Rivaldi_Prediction/data/featuSGD/US15189T1079_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
9592,2000-02-04,19.652437210083008,20.28468894958496,19.388999938964844,20.28468894958496,1444484.0,-0.031168914695874128,1.8333303165782757,-0.7058831045210914,51.282047315234784,41.96363392269812,-0.7357185002540199,-0.19607944139817235,-0.7559765944117416,0.03619038687866549,12.72553062112293,0.8956890106201172,-0.40971956060132086,0.28451175689697195,-0.8705219632993462,1.43954547709329,-0.2930051032011889,0.8620286169951328,-1.7418479537963876,59.37496464732168,17.90568878137126,0.5775168600981597,2,-0.553217887878418,-0.553217887878418,-0.3951554298400879,-0.9483747482299805,-1.738687515258789,4,-0.13672916397543877,1.1052653640598653,20.28468894958496,1.9999818994696545,18.967500686645508,1.4444453382995925,18.809438705444336,-0.13672916397543877
9593,2000-02-07,19.388999938964844,19.599750518798828,19.230937957763672,19.54706382751465,637960.0,-0.013404814288530242,1.8000028960953394,0.25000150837752877,50.42016167622956,43.09588544549336,-0.4447100352908606,0.005390064024215491,-0.4925393232935775,0.29962765799682956,12.629474359242831,0.42149925231933594,-0.42759673402380116,0.06059017181396342,-1.02983246703387,1.151012810661797,-0.48462114760995334,0.6058014912378802,-1.4298749549865732,43.749985858928675,-0.9276278342251985,0.5452113194239169,2,-0.21074962615966797,-0.2897806167602539,-0.13171815872192383,-0.6849374771118164,-0.26343727111816406,0,-0.13586954597055512,1.8333303165782757,19.652437210083008,1.1052653640598653,20.28468894958496,1.9999818994696545,18.967500686645508,-0.13586954597055512
9594,2000-02-08,19.54706382751465,19.599750518798828,19.336313247680664,19.388999938964844,882681.0,0.008152245554045034,1.0,-1.0,50.4201767589806,44.305359730449375,-0.4151614098582428,-0.1915413115244462,-0.6506032118433822,0.14156376944702487,12.528227097612007,0.26343727111816406,-0.46221811976514005,0.237094593048095,-0.8235651834145159,1.2977543695107059,-0.2932352951832087,0.7674244812793987,-1.5403738303985612,48.2758878962,1.8611882081531732,0.5303298882313048,2,-0.13171958923339844,-0.4478445053100586,-0.2897820472717285,-0.8430013656616211,1.0010604858398402,1,-0.11320755821629191,1.8000028960953394,19.388999938964844,1.8333303165782757,19.652437210083008,1.1052653640598653,20.28468894958496,-0.11320755821629191
9595,2000-02-09,19.54706382751465,19.70512580871582,19.49437522888184,19.54706382751465,1160617.0,0.0,-2.9999275991893133,0.0,52.17392673011628,45.709697951352084,-0.33472582003531315,-0.21938773585010551,-0.6506032118433822,0.14156376944702487,12.48347652324841,0.21075057983398082,-0.42462865766891156,0.24763202667236328,-0.7983805044086978,1.2936445577534244,-0.27537423886816725,0.7706382922128938,-1.4937601175235002,28.571502451335306,-21.458223335265302,0.5230062655405311,2,-0.13171958923339844,-0.4478445053100586,-0.2897820472717285,-0.8430013656616211,0.21074867248535156,2,-0.08894887937901064,1.0,19.54706382751465,1.8000028960953394,19.388999938964844,1.8333303165782757,19.652437210083008,-0.08894887937901064
9596,2000-02-10,19.441688537597656,19.91587448120117,19.336313247680664,19.599750518798828,1224911.0,-0.005390850045144058,-2.1428497548664502,-100.0,50.0,47.56154980320394,-0.16399980066431752,-0.1726600183888891,-0.54522792192639,0.24693905936401706,12.557676809291923,0.5795612335205043,-0.2980860426659895,0.17386922836303853,-0.8099541493944322,1.1576926061205093,-0.3180424605156986,0.6657809172417757,-1.342703388988948,20.000036201126218,-29.343987881608502,0.49191168887873576,2,0.05268669128417969,-0.3424692153930664,-0.18440675735473633,-0.7376260757446289,-0.2634391784667969,3,-0.08401091960360418,-2.9999275991893133,19.54706382751465,1.0,19.54706382751465,1.8000028960953394,19.388999938964844,-0.08401091960360418
9597,2000-02-11,18.967500686645508,19.441688537597656,18.809438705444336,19.388999938964844,1438671.0,-0.02439026065226446,1.3999927597878619,2.6666706890310126,50.442487231879106,48.42219978008124,0.39279278910222715,0.23034582707946072,-0.07104007097424159,0.7211269103161655,12.265900686644143,0.6322498321533203,-0.22591983375794555,-0.24763116836547994,-1.1726722247497463,0.6774098880187864,-0.7101516965576131,0.21488935982665325,-0.8237477281915915,14.285689659036299,-38.785518908342354,0.462520528192134,2,0.5268745422363281,0.13171863555908203,0.2897810935974121,-0.26343822479248047,0.5268745422363317,4,-0.03333332327745586,-2.1428497548664502,19.441688537597656,-2.9999275991893133,19.54706382751465,1.0,19.54706382751465,-0.03333332327745586
9598,2000-02-14,18.809438705444336,19.072874069213867,18.756750106811523,18.809438705444336,2782088.0,-0.008333305679670278,-4.999855198378222,-0.0,57.00000217206994,50.263806584943055,0.541748011935816,0.3525378667896746,0.08702191022693029,0.8791888915173374,11.924114206005024,0.31612396240234375,-0.16098662862760804,-0.3714463233947747,-1.3036460657903248,0.5607534190007755,-0.8375461945925515,0.09465354780300217,-0.6218132933421145,4.5455517800284815,-51.530263045529445,0.4660998711977755,2,0.7376241683959961,0.2897806167602539,0.447843074798584,-0.1053762435913086,-0.1580638885498047,0,-0.04761912487908859,1.3999927597878619,18.967500686645508,-2.1428497548664502,19.441688537597656,-2.9999275991893133,19.54706382751465,-0.04761912487908859
9599,2000-02-15,18.65137481689453,18.86212539672852,18.387937545776367,18.86212539672852,560498.0,-0.008403434627959117,3.499990949734709,-100.0,48.314592116689745,51.358591344443276,0.7543618391997242,0.4813351682463036,0.24508579877673498,1.037252780067142,11.703859537742902,0.474187850952152,-0.045986379758353735,-0.4952632904052727,-1.4533863249532217,0.4628597441426763,-0.974324807679249,-0.01620177313129645,-0.4207544002169712,17.241370701266707,-37.209108499074645,0.4790615172739749,2,0.7112817764282227,0.4478445053100586,0.6059069633483887,0.052687644958496094,0.2634372711181605,1,0.025423747879573355,-4.999855198378222,18.809438705444336,1.3999927597878619,18.967500686645508,-2.1428497548664502,19.441688537597656,0.025423747879573355
9600,2000-02-16,18.387937545776367,18.65137481689453,18.28256225585937,18.59868812561035,557295.0,-0.014124281652392767,1.3333413780620473,0.9999999999999831,44.56522423462124,50.51317980398014,1.0358759118176444,0.6931699809896514,0.508523069894899,1.3006900511853061,11.533982961420211,0.3688125610351598,-0.022531851677769055,-0.7033786773681641,-1.703799013061225,0.29704165832489693,-1.2035888452146963,-0.2031685095216318,-0.11518202461497395,6.451631738380227,-45.039925844302886,0.5002101678465308,2,0.8956880569458008,0.7112817764282227,0.8693442344665527,0.31612491607666016,0.31612586975097656,2,0.11747846990454391,3.499990949734709,18.65137481689453,-4.999855198378222,18.809438705444336,1.3999927597878619,18.967500686645508,0.11747846990454391
9601,2000-02-17,17.96643829345703,18.49331283569336,17.86106300354004,18.387937545776367,491459.0,-0.02292259538461139,1.0,1.9999909497348272,42.70833569017855,49.56054517897388,1.2225088619390014,1.065561163466441,0.930022322214235,1.722189303504642,11.588552238719506,0.6322498321533203,0.03958292926455442,-1.059018611907959,-2.1731019367309337,0.05506471291501569,-1.616060274319448,-0.5019769494964699,2.3709373474121094,6.666682756065804,-42.95848603441082,0.5570416624114877,2,0.9220304489135742,1.1327810287475586,1.2908434867858887,0.7376241683959961,0.8956871032714879,3,0.09970669630136686,1.3333413780620473,18.387937545776367,3.499990949734709,18.65137481689453,-4.999855198378222,18.809438705444336,0.09970669630136686
9602,2000-02-18,17.86106300354004,17.91374969482422,17.492250442504886,17.808374404907227,861803.0,-0.005865118516860779,4.33334137806198,-0.12500282822066455,35.22728347915947,47.87244760152165,1.1701039766532695,1.1029997396345301,1.0353976121312272,1.8275645934216342,11.827547839185463,0.4741878509521449,0.09898175501630746,-1.0853626251220696,-2.295256782526039,0.12453153228189962,-1.6903097038240524,-0.48041554642008677,2.4267863845825204,23.333357467460992,-19.546004301071328,0.6049470787019843,2,0.8429994583129883,1.0537500381469727,1.3962187767028809,0.8429994583129883,0.47418785095214844,4,0.07374624653245765,1.0,17.96643829345703,1.3333413780620473,18.387937545776367,3.499990949734709,18.65137481689453,0.07374624653245765
9603,2000-02-22,17.86106300354004,18.387937545776367,17.86106300354004,18.01912498474121,1671412.0,0.0,-5.666682756124049,-2.999927599189111,38.75000226257039,46.57576154636496,1.039933350204521,1.0751302719112843,1.0353976121312272,1.8275645934216342,11.75103715653168,0.5268745422363281,-0.0326080187229536,-1.032675170898436,-2.336495601542193,0.271145259745321,-1.6845853862203164,-0.38076495557655576,2.3149624267578126,26.92308227827807,-12.588245466279833,0.6519102153218786,2,0.8429994583129883,1.0537500381469727,1.3962187767028809,0.8429994583129883,0.8956871032714844,1,0.0914454097730959,4.33334137806198,17.86106300354004,1.0,17.96643829345703,1.3333413780620473,18.387937545776367,0.0914454097730959
9604,2000-02-23,17.91374969482422,18.01912498474121,17.702999114990234,17.91374969482422,882800.0,0.0029498071460660746,2.0,-0.0,37.17948658446536,44.909712641292636,0.8171257185956762,1.064576033898689,0.9827109208470475,1.7748779021374546,11.750774691093193,0.31612586975097656,-0.12256722025272282,-0.9720852851867683,-2.2986018810014848,0.3544313106279482,-1.6353435830941265,-0.30882698727941005,2.154924735961913,36.363591486140514,-0.013362528923671846,0.6632582979073587,2,0.7903127670288086,1.001063346862793,1.3435320854187012,0.7903127670288086,1.1591243743896484,2,0.04117647810404734,-5.666682756124049,17.86106300354004,4.33334137806198,17.86106300354004,1.0,17.96643829345703,0.04117647810404734
9605,2000-02-24,17.281499862670902,18.071813583374023,16.912687301635742,17.86106300354004,1518387.0,-0.0352941088786114,1.3157878692035379,-100.0,6.153858149487277,40.03791910234678,1.2227993533775,1.6616826535057712,1.6149607530003642,2.4071277342907713,12.102244750463306,1.1591262817382812,-0.212513136671447,-1.5279381752014132,-3.0364853848471007,-0.019390965555725614,-2.2822117800242587,-0.7736645703785676,2.6841176085839784,23.333329310983775,-5.135843056446557,0.7542736048228444,2,0.8956880569457972,1.3435316085815394,1.975781917572018,1.4225625991821254,2.58168792724609,3,0.09451217997980854,2.0,17.91374969482422,-5.666682756124049,17.86106300354004,4.33334137806198,17.86106300354004,0.09451217997980854
9606,2000-02-25,17.070749282836914,17.597625732421875,16.965375900268555,17.597625732421875,1239976.0,-0.012195155600424612,1.3999927597878619,0.909092405004975,7.017559458786579,35.21292712755873,1.1866531659709274,1.820537041195962,1.8257113328343522,2.6178783141247592,12.47270868857559,0.6322498321533203,-0.3323499416229829,-1.646485614776612,-3.341776383979621,0.04880515442639677,-2.494130999378118,-0.7988402301751059,2.7116923782408193,10.714248774332347,-13.273603387720044,0.8476453846015046,2,0.9220314025878906,1.5542821884155273,2.186532497406006,1.6333131790161133,2.3182506561279297,4,0.09567911200784707,1.3157878692035379,17.281499862670902,2.0,17.91374969482422,-5.666682756124049,17.86106300354004,0.09567911200784707
9607,2000-02-28,17.492250442504886,17.597625732421875,16.965375900268555,17.176124572753903,1522539.0,0.024691426995050225,1.3999927597878619,-0.6000000000000135,20.000036201126306,31.101819797453878,0.5966220133555922,1.374042906459234,1.4042101731663799,2.196377154456787,12.863192958238917,0.6322498321533203,-0.4701494535471511,-1.1643938064575146,-2.946086683052936,0.6172990701379071,-2.0552402447552254,-0.27354736815980374,2.1180059570063285,39.285751225667894,17.06247242833014,0.89084643829771,2,0.39515590667724254,1.132781028747555,1.7650313377380336,1.211812019348141,2.6343746185302734,0,0.07831324841399123,1.3999927597878619,17.070749282836914,1.3157878692035379,17.281499862670902,2.0,17.91374969482422,0.07831324841399123
9608,2000-02-29,17.33418846130371,17.650312423706055,17.228813171386722,17.597625732421875,719929.0,-0.00903611469094312,1.2857216737431478,-0.833330316578257,15.000006033524755,27.400199121546656,0.5849238106174148,1.4574431449507017,1.5622721543675553,2.3544391356579624,13.23486754487872,0.4214992523193324,-0.6031438287125575,-1.2276183128356948,-3.0810778530726886,0.625841227401299,-2.1543480829541934,-0.3008885427171961,2.1142137923349758,36.363696200198774,16.71563831018063,0.9267297701184972,2,0.4478425979614258,1.2908430099487305,1.923093318939209,1.3698740005493164,2.95050048828125,1,0.05775075051383083,1.3999927597878619,17.492250442504886,1.3999927597878619,17.070749282836914,1.3157878692035379,17.281499862670902,0.05775075051383083
9609,2000-03-01,17.228813171386722,17.544937133789062,17.070749282836914,17.38687515258789,830842.0,-0.006079043743652868,1.0000080447286914,0.5999985519523168,14.516133741043959,24.061411288926962,0.5222030099001458,1.5160595103475352,1.667647444284544,2.459814425574951,13.612149956468677,0.47418785095214844,-0.7207549807454718,-1.2539623260498018,-3.195657992337704,0.6877333402381005,-2.2248101591937512,-0.28311449290585244,2.0674461851317893,27.27277215014939,8.391873167780926,0.9708478331439505,3,0.4741868972778285,1.396218299865719,2.0284686088561976,1.475249290466305,2.0021247863769496,2,0.08868497906532347,1.2857216737431478,17.33418846130371,1.3999927597878619,17.492250442504886,1.3999927597878619,17.070749282836914,0.08868497906532347
9610,2000-03-02,17.439563751220707,17.439563751220707,16.965375900268555,17.070749282836914,1196916.0,0.01223244908035781,1.5714167507045957,-2.333353445155137,20.31251767633924,21.572987065167034,0.1819078755998227,1.2490078146135666,1.4568968644505595,2.2490638457409666,14.057695580609481,0.474187850952152,-0.8770919971819602,-0.9668148994445751,-2.9480408602414165,1.0144110613522663,-1.9574278798429958,0.023798080953845613,1.7136812820048384,69.23091917661787,48.40582829347688,0.9906129803984199,3,0.210748672485348,1.1854677200317347,1.8177180290222132,1.2644987106323207,1.5806236267089808,3,0.09365545728624292,1.0000080447286914,17.228813171386722,1.2857216737431478,17.33418846130371,1.3999927597878619,17.492250442504886,0.09365545728624292
9611,2000-03-03,17.755687713623047,17.91374969482422,17.439563751220707,17.492250442504886,1180427.0,0.018126827420222202,-1.5714330042459306,0.7142812815142182,31.14753514627938,21.119681694847028,-0.1869105524013115,0.7733531036136014,1.1407729020482194,1.9329398833386264,14.231024459761016,0.4741859436035121,-0.9702980522189257,-0.5242408752441392,-2.314302574603559,1.2658208241152806,-1.4192717249238491,0.3707899744355707,1.2631238557071107,83.33336685296881,59.13310367036562,0.8950308496797094,3,-0.10537528991699219,0.8693437576293945,1.501594066619873,0.9483747482299805,2.3182506561279297,4,0.11869436488663676,1.5714167507045957,17.439563751220707,1.0000080447286914,17.228813171386722,1.2857216737431478,17.33418846130371,0.11869436488663676
9612,2000-03-06,16.965375900268555,17.808374404907227,16.912687301635742,17.650312423706055,1994187.0,-0.044510346549298974,-1.2666621616403444,-2.5999985519523654,26.02739386365552,19.70605853941204,0.5173964731551095,1.4251010092847594,1.9310847154027115,2.7232516966931186,14.66105643326453,0.8956871032714844,-1.0498717542842932,-1.1801996231079102,-2.939612093663399,0.5792128474475788,-2.0599058583856547,-0.30049338783016566,1.927068212999938,5.263268202993265,-20.538214162502378,0.879706235277744,3,0.5268745422363281,1.6596555709838867,2.2919058799743652,1.7386865615844727,3.530061721801758,0,0.14285707861373842,-1.5714330042459306,17.755687713623047,1.5714167507045957,17.439563751220707,1.0000080447286914,17.228813171386722,0.14285707861373842
9613,2000-03-07,16.75462532043457,17.228813171386722,16.649250030517578,16.965375900268555,2251364.0,-0.012422393766745143,-1.7499954748674305,0.3076935929424345,25.675677658939023,18.42785754768689,0.6198807584329593,1.5055625227731824,2.141835295236696,2.934002276527103,15.531079356583913,0.5795631408691442,-1.0982298679036617,-1.2592314720153794,-3.021133545618266,0.5026706015875071,-2.1401825088168245,-0.3782804352139344,2.019033384135959,8.333358473034654,-17.78460105978344,0.880951036801444,3,0.6059064865112305,1.738687515258789,2.5026564598083496,1.949437141418457,4.899938583374023,1,0.20125784230387844,-1.2666621616403444,16.965375900268555,-1.5714330042459306,17.755687713623047,1.5714167507045957,17.439563751220707,0.20125784230387844
9614,2000-03-08,17.33418846130371,17.755687713623047,16.649250030517578,16.70193862915039,1966904.0,0.03459123255727392,-1.999992242629852,-2.999990949734827,37.50001131286218,21.910763454728546,-0.05647796152777573,0.7923397662489862,1.5622721543675553,2.3544391356579624,16.08501741044947,1.1064376831054688,-1.0903821949760584,-0.5690245628356934,-2.198477439321106,1.0604283136497195,-1.3837510010784015,0.24570187540701482,1.2695175493425808,54.16675465562128,24.505232721393323,0.8147264382427067,3,-0.0526885986328125,1.1591243743896484,1.923093318939209,1.3698740005493164,5.32143592834473,2,0.17021278468662393,-1.7499954748674305,16.75462532043457,-1.2666621616403444,16.965375900268555,-1.5714330042459306,17.755687713623047,0.17021278468662393
9615,2000-03-09,17.808374404907227,17.808374404907227,17.281499862670902,17.281499862670902,1227639.0,0.02735553179556538,-1.0000000000000135,0.8333328305393013,48.14813159526024,26.48082702544784,-0.5007235770577978,0.19101000756526787,1.0880862107640397,1.8802531920544467,16.457183344134457,0.5268745422363246,-1.0998728455865319,-0.007904148101808062,-1.4418828654647875,1.4260745692611714,-0.724893506783296,0.7090852105796799,0.6389751273287665,91.66664152696534,56.655214642491785,0.7169893586814892,3,-0.5268745422363281,0.6849384307861328,1.4489073753356934,0.8956880569458008,4.215000152587894,3,0.07988171859551918,-1.999992242629852,17.33418846130371,-1.7499954748674305,16.75462532043457,-1.2666621616403444,16.965375900268555,0.07988171859551918
9616,2000-03-10,17.808374404907227,17.91374969482422,17.492250442504886,17.702999114990234,827165.0,0.0,1.666654599646414,0.2000007240238362,49.36707526635353,29.743831366028644,-0.43034317344369555,0.06574290882111455,1.0880862107640397,1.8802531920544467,16.432018719145642,0.4214992523193324,-1.1096978821978638,0.07376155853271626,-1.1395089387979596,1.287032055863392,-0.5328736901326216,0.6803968071980542,0.495127167191292,91.66664152696534,52.898670419402634,0.6066352486653379,3,-0.5268745422363281,0.6849384307861328,1.4489073753356934,0.8956880569458008,4.531126022338867,4,0.06804736611380635,-1.0000000000000135,17.808374404907227,-1.999992242629852,17.33418846130371,-1.7499954748674305,16.75462532043457,0.06804736611380635
9617,2000-03-13,18.335250854492188,18.387937545776367,17.808374404907227,18.124500274658203,1085409.0,0.02958588120428196,2.66668275612405,2.0,55.05618297447412,34.194517692800794,-0.9220254515876043,-0.5385399685140939,0.5612097611790787,1.3533767424694858,17.1713966957392,0.5795631408691406,-0.9355763580392598,0.6322504997253411,-0.47398891198838555,1.7384899114390677,0.07913079386847954,1.1853702055822026,-1.6860008239746094,96.96974350929656,54.36111162178425,0.5531197058568628,3,-0.8166570663452148,0.13171863555908203,0.9220309257507324,0.36881160736083984,3.530061721801758,0,0.09482758261978219,1.666654599646414,17.808374404907227,-1.0000000000000135,17.808374404907227,-1.999992242629852,17.33418846130371,0.09482758261978219
9618,2000-03-14,17.91374969482422,18.177188873291016,17.86106300354004,18.177188873291016,829537.0,-0.022988567923776126,1.3999913117768865,-1.2500045251325864,50.0,38.137169499351465,-0.4578117726271209,-0.197719324110615,0.9827109208470475,1.7748779021374546,18.048842295594135,0.47418785095214844,-0.7719342433099641,0.2555337905883803,-0.7277992409061298,1.2388668220828905,-0.23613272515887473,0.7472003063356354,-1.2297259140014631,72.72725278173004,28.117128374110173,0.4916665157472551,3,-0.3951559066772461,0.36881256103515625,1.3435320854187012,0.7903127670288086,4.004249572753906,1,0.14411767336416537,2.66668275612405,18.335250854492188,1.666654599646414,17.808374404907227,-1.0000000000000135,17.808374404907227,0.14411767336416537
9619,2000-03-15,19.12556266784668,19.28362464904785,17.808374404907227,17.808374404907227,803915.0,0.06764708638150663,-1.2399990732508333,-4.999971039256288,66.35513386302026,43.25301574231602,-1.5335448487469776,-1.4463404857038427,-0.22910205217541346,0.5630649291149936,18.97751746407691,1.475250244140625,-0.6435153232392672,1.4436373710632324,0.34354335743289965,2.543731384693565,0.893590364248066,1.9936843778783988,-2.4074606117248507,92.105288227953,42.95299389025628,0.5500470068151665,3,-1.1591253280639648,-0.8430004119873047,0.13171911239624023,-0.42150020599365234,3.213937759399414,2,0.13223146842176803,1.3999913117768865,17.91374969482422,2.66668275612405,18.335250854492188,1.666654599646414,17.808374404907227,0.13223146842176803
9620,2000-03-16,20.54812431335449,20.75887489318848,18.86212539672852,19.12556266784668,1074970.0,0.07438011995847726,1.0571419705839684,1.079998725719893,75.38460938679147,48.16824621348404,-2.7589148523868516,-2.8446133365788704,-1.6347614054146398,-0.8594967163928153,20.283437401000086,1.896749496459961,-0.4363996762846476,2.758189678192135,1.0891650246109243,4.427214331773346,1.9236773514015297,3.5927020049827405,-3.727401353515617,93.54836826161977,37.90081422985011,0.8345123267906057,3,-1.8440618515014613,-1.8440618515014613,-1.2908425331115687,-1.8440618515014613,2.529001235961921,3,0.10256410970437146,-1.2399990732508333,19.12556266784668,1.3999913117768865,17.91374969482422,2.66668275612405,18.335250854492188,0.10256410970437146
9621,2000-03-17,19.7578125,20.54812431335449,19.7578125,20.54812431335449,870700.0,-0.03846150633032985,1.0000000000000089,-0.5555554065794966,65.69342795665057,52.575583334927934,-1.8491980347083512,-2.0166076616686617,-0.8618603133425253,-0.0691849030383267,20.99054950283966,0.7903118133544886,-0.2167154711340018,1.8783091545104966,-0.008640169544889886,3.765258478565883,0.9348344924828034,2.82178381653819,-2.7008004241601533,66.07143780641684,8.009121310788707,0.9434746620276936,3,-1.0537500381469727,-1.0537500381469727,-0.5005307197570801,-1.0537500381469727,3.4246883392333984,4,0.11466664427021578,1.0571419705839684,20.54812431335449,-1.2399990732508333,19.12556266784668,1.3999913117768865,17.91374969482422,0.11466664427021578
9622,2000-03-20,19.17824935913086,19.863187789916992,19.12556266784668,19.652437210083008,960261.0,-0.029333365769572906,-1.545460529130479,0.6000009653651158,62.068953464538,56.619280646661146,-1.0311666220937852,-1.405358012073851,-0.31019851972725476,0.5103782378308139,20.864442574734568,0.7376251220703125,-0.030811357832313035,1.232886695861815,-0.7412831622836293,3.2070565540072593,0.24580176678909282,2.219971624934537,-1.8991255142500947,46.428562193583026,-13.784523501901624,0.987084929072722,3,-0.47418689727783203,-0.47418689727783203,0.11854791641235352,-0.47418689727783203,4.531126022338871,0,0.1648352260374666,1.0000000000000089,19.7578125,1.0571419705839684,20.54812431335449,-1.2399990732508333,19.12556266784668,0.1648352260374666
9623,2000-03-21,19.49437522888184,19.70512580871582,18.967500686645508,19.336313247680664,748399.0,0.016483562385243067,1.545452151992049,-0.3333319925506187,64.42952449421037,59.611448777922064,-1.0256466785287408,-1.6789256513384423,-0.6613188326908706,0.19425236807983381,21.590338662752718,0.7376251220703125,0.10239294220393447,1.4673469543457074,-0.6238045562552337,3.5584984649466502,0.4217711990452351,2.5129227096461797,-2.006466321102611,57.142875612833876,-6.9379877569784725,1.0455757553004714,3,-0.47418785095214844,-0.7903127670288121,-0.1975779533386266,-0.7903127670288121,3.5300636291503906,1,0.12162161236639424,-1.545460529130479,19.17824935913086,1.0000000000000089,19.7578125,1.0571419705839684,20.54812431335449,0.12162161236639424
9624,2000-03-22,18.65137481689453,19.336313247680664,18.54599952697754,19.28362464904785,870225.0,-0.043243263869178206,1.1428545570670936,-4.000012067092947,57.14284750634755,60.61086165693177,0.026647954354057646,-0.8198657537020502,0.1446626194824745,1.037252780067142,21.91365966268491,0.9483757019043004,0.3283342239924778,0.5874652862548828,-1.5212193408436896,2.696149913353455,-0.4668770272944016,1.6418075998041672,-0.9672079499907476,4.761917075222543,-56.24400500962628,1.0543423135492858,3,0.474187850952152,0.052687644958496094,0.6717662811279297,0.052687644958496094,3.7935009002685547,2,0.17514121520546921,1.545452151992049,19.49437522888184,-1.545460529130479,19.17824935913086,1.0000000000000089,19.7578125,0.17514121520546921
9625,2000-03-23,18.91481208801269,18.967500686645508,18.59868812561035,18.59868812561035,693713.0,0.014124281652392545,-1.333341378062025,-0.49999849161791515,56.87499448498092,61.445074903445914,-0.07077911862770137,-1.0062567078229883,-0.1484001084225497,0.7738155089489815,21.246635289500542,0.36881256103515625,0.6008204768268044,0.7692369461059521,-1.3383733944411063,2.8768472866530104,-0.2845682241675753,1.8230421163794794,-1.0461627395318267,18.42105764559046,-38.118123760891955,1.0538051702735292,3,0.3688125610351598,-0.21074962615966442,0.3161258697509801,-0.21074962615966442,3.4773750305175817,3,0.1810585441345096,1.1428545570670936,18.65137481689453,1.545452151992049,19.49437522888184,-1.545460529130479,19.17824935913086,0.1810585441345096
9626,2000-03-24,18.704063415527344,19.230937957763672,18.440624237060547,18.91481208801269,896916.0,-0.011141991340157698,-1.1428545570670936,-0.66666465548449,61.07382338356386,62.113701615566995,0.3133349216916841,-0.7029087611586071,0.01947213570012707,0.9845641814343296,20.647491673281518,0.790313720703125,0.7929049020217249,0.4768225669860833,-1.5814277974409165,2.535072931413083,-0.5523026152274184,1.505947749199585,-0.6620005343640223,18.518622801619127,-42.668094344667864,1.0291251822135004,3,0.5795612335205078,-9.5367431640625e-07,0.48735904693603516,-9.5367431640625e-07,3.108562469482422,4,0.23380278587799963,-1.333341378062025,18.91481208801269,1.1428545570670936,18.65137481689453,1.545452151992049,19.49437522888184,0.23380278587799963
9627,2000-03-27,18.86212539672852,18.967500686645508,18.59868812561035,18.65137481689453,732147.0,0.008450676074481134,-1.333341378062025,-1.0000090503471146,63.51351318296973,63.61520308034141,0.2658239278772072,-0.7937785486080067,-0.17881502801779803,0.8265022002331541,20.015969591551073,0.36881256103515625,0.912184888397416,0.5663908004760785,-1.4800136867676947,2.6127952877198517,-0.4568114431458099,1.5895930440979669,-0.6570537948436872,33.33338361266042,-33.11216046001541,1.0232022436218868,3,0.4214992523193324,-0.15806293487549183,0.13171863555907848,-0.15806293487549183,3.003187179565426,0,0.2290502979719462,-1.1428545570670936,18.704063415527344,-1.333341378062025,18.91481208801269,1.1428545570670936,18.65137481689453,0.2290502979719462
9628,2000-03-28,18.335250854492188,18.86212539672852,18.28256225585937,18.704063415527344,604270.0,-0.0279329360374051,-1.4444355059289107,-1.749995474867384,56.46258486648543,62.516030969615315,0.9596986882495493,-0.19822467017338496,0.317867987285247,1.3533767424694858,19.292968737850842,0.5795631408691477,1.0235630027567808,-0.010536861419677024,-2.00625849927043,1.9851847764310762,-1.0083976803450518,0.9873239575056978,2.4236240386962926,5.000099553097417,-60.39622042972812,0.9978608189253759,3,1.1854677200317383,0.36881160736083984,0.47418689727783203,0.36881160736083984,3.740812301635742,1,0.2931034088176039,-1.333341378062025,18.86212539672852,-1.1428545570670936,18.704063415527344,-1.333341378062025,18.91481208801269,0.2931034088176039
9629,2000-03-29,18.756750106811523,18.967500686645508,18.28256225585937,18.335250854492188,443179.0,0.022988463897458455,-1.5999963798939094,-1.1428549264599408,56.16438797724781,60.38045081299936,0.5368356463946178,-0.5263729408569802,-0.12445182803303112,0.9318774901501499,18.370364166203807,0.6849384307861364,1.081691432912173,0.33456554412841655,-1.597072781758488,2.266203870015321,-0.6312536188150375,1.3003847070718706,1.9525985336303755,50.00000000000019,-11.574565376053506,0.965819162943453,3,0.6585931777954066,-0.052687644958496094,0.052687644958496094,-0.052687644958496094,2.7397499084472656,2,0.2275281552997228,-1.4444355059289107,18.335250854492188,-1.333341378062025,18.86212539672852,-1.1428545570670936,18.704063415527344,0.2275281552997228
9630,2000-03-30,19.072874069213867,19.28362464904785,18.809438705444336,18.86212539672852,610083.0,0.01685387716966713,-2.000018100748768,0.49999773742345993,57.89473558860236,59.513929438771775,-0.011800428618567338,-0.752437282567719,-0.46324782995652924,0.6157535277478061,17.396998630302047,0.5268745422363281,1.2185593575889548,0.5690239906311021,-1.3254441057909183,2.4634920870531225,-0.37821005757990633,1.5162580388421105,1.5879388435363815,78.94730825291283,20.30429771388922,0.9472340482110098,3,9.5367431640625e-07,-0.36881160736083984,-0.26343631744384766,-0.36881160736083984,3.213939666748047,3,0.17679567514117212,-1.5999963798939094,18.756750106811523,-1.4444355059289107,18.335250854492188,-1.333341378062025,18.86212539672852,0.17679567514117212
9631,2000-03-31,19.863187789916992,19.863187789916992,18.756750106811523,18.86212539672852,977106.0,0.04143653011261672,1.2105269174708724,4.750029413628076,59.2356665868089,59.19911978569076,-0.8779170991408556,-1.4511691376958034,-1.2607233634740957,-0.17456019295531888,17.642858731463015,1.1064376831054688,1.176862569900642,1.2539627075195305,-0.6988365658717655,3.2067619809108265,0.2775630708238843,2.2303623442151768,0.7500601096954398,100.0,44.29637991077422,0.9763996366956476,3,-0.7903127670288086,-1.1591253280639648,-1.4620780944824219,-1.1591253280639648,2.265562057495117,4,0.12732091924827182,-2.000018100748768,19.072874069213867,-1.5999963798939094,18.756750106811523,-1.4444355059289107,18.335250854492188,0.12732091924827182
9632,2000-04-03,19.388999938964844,19.652437210083008,19.336313247680664,19.388999938964844,527521.0,-0.023872696365125123,-5.000072403431923,0.0,58.86076297399473,58.58036850566681,-0.41425361739211297,-0.8285815027326038,-0.8044507418273383,0.29962765799682956,17.193342437634744,0.5268745422363281,0.9065426346065557,0.6585936546325684,-1.1609424215519155,2.4781297308170522,-0.2511743834596736,1.5683616927248103,1.1776342477725272,69.99998793295072,15.770220978121507,0.9097680380922426,4,-0.31612491607666016,-0.6849374771118164,-1.0800938606262207,-0.6849374771118164,3.2666244506835973,0,0.1250000491863592,1.2105269174708724,19.863187789916992,-2.000018100748768,19.072874069213867,-1.5999963798939094,18.756750106811523,0.1250000491863592
9633,2000-04-04,20.12662506103516,20.33737564086914,19.441688537597656,19.49437522888184,977817.0,0.03804348467648189,-1.4285762307777605,100.0,56.37584006760146,58.495145456917236,-1.176482242174373,-1.3709199337480023,-1.5348037966472923,-0.4379974640734865,16.64129851418689,0.9483757019042969,0.7745145841599239,1.2276187896728565,-0.43959300959192404,2.894830588937637,0.394012890040468,2.061224689305245,0.39432768708465105,89.74356594270586,38.63984808313306,0.83360589963239,4,-0.816656112670902,-1.4225625991821325,-1.8704061508178746,-1.4225625991821325,2.8978137969970703,1,0.08638743505113822,-5.000072403431923,19.388999938964844,1.2105269174708724,19.863187789916992,-2.000018100748768,19.072874069213867,0.08638743505113822
9634,2000-04-05,20.28468894958496,21.075000762939453,19.968563079833984,20.17931365966797,646026.0,0.007853472108237947,-3.1999891396817928,0.16666716946069307,48.00001621811984,57.50903676059934,-1.2052395009004329,-1.36667631076768,-1.6564324481992863,-0.5960613526232876,17.315393328588463,1.1064376831054688,0.7118422587220294,1.2381576538085923,-0.3670487550615178,2.8433640626787025,0.43555444937353727,2.0407608582436474,-2.0021266937255895,65.90913017686731,19.340992509336374,0.8026032044350557,4,-0.6059074401855469,-1.4225635528564453,-2.081157684326172,-1.5806264877319336,2.5289993286132777,2,0.08831164288470017,-1.4285762307777605,20.12662506103516,-5.000072403431923,19.388999938964844,1.2105269174708724,19.863187789916992,0.08831164288470017
9635,2000-04-06,19.230937957763672,20.28468894958496,18.967500686645508,20.28468894958496,1215302.0,-0.05194809713080906,1.4999990949718445,-9.999981899469654,46.15385043800609,55.851261988870704,-0.1139090234898461,-0.21174212730193887,-0.6015191827981141,0.45768963919800143,17.578757397376513,1.3171882629394531,0.5697213634408449,0.11327848434448384,-1.3833180157254006,1.6098749844143683,-0.6350197656904584,0.8615767343794261,-0.8925269317626991,20.454554804016023,-22.669732116824736,0.7482982500349421,4,0.4478435516357422,-0.36881256103515625,-1.0669221878051758,-0.5268754959106445,3.7935009002685582,3,0.11780819336378201,-3.1999891396817928,20.28468894958496,-1.4285762307777605,20.12662506103516,-5.000072403431923,19.388999938964844,0.11780819336378201
9636,2000-04-07,19.020187377929688,20.12662506103516,18.91481208801269,19.81049919128418,900593.0,-0.010958933999831388,-1.4210538349417416,0.7499986424577668,48.780492111975164,54.21425964764909,0.16360422581308143,0.09955348061183145,-0.3954283247647794,0.6684402190319858,18.03012612628685,1.211812973022468,0.5477464433705563,-0.1580627441406257,-1.5238787935406108,1.2077533052593594,-0.8409707688406165,0.5248452805593651,-0.6270445571899437,4.87805954822758,-36.265612423923265,0.682908024699992,4,0.6585941314697266,-0.15806198120117188,-0.8825154304504395,-0.31612491607666016,3.5827503204345668,4,0.17174522485633847,1.4999990949718445,19.230937957763672,-3.1999891396817928,20.28468894958496,-1.4285762307777605,20.12662506103516,0.17174522485633847
9637,2000-04-10,20.073938369750977,20.12662506103516,18.967500686645508,18.967500686645508,795018.0,0.05540171455114162,-1.095236617639967,-1.4000014480476697,54.014602011938436,53.94226155269942,-0.782457768828742,-0.8614264457404062,-1.4348963340904355,-0.38531077278930326,19.348752624063714,1.159124374389652,0.5373267633457814,0.8087538719177232,-0.5524655498085949,2.1699732936440412,0.12814416105456417,1.4893635827808822,-1.6271583901672386,53.658566735036864,13.938108283245384,0.6806097108631595,4,-0.3951568603515625,-1.211812973022461,-1.9362664222717285,-1.3698759078979492,2.1075000762939453,0,0.1023621493606599,-1.4210538349417416,19.020187377929688,1.4999990949718445,19.230937957763672,-3.1999891396817928,20.28468894958496,0.1023621493606599
9638,2000-04-11,20.495437622070312,20.86425018310547,20.23200035095215,20.33737564086914,1559193.0,0.020997337171986485,-2.428569950973294,0.1428566503244313,63.56589256057801,54.76465095084721,-0.9670005589091915,-1.1379378618947165,-1.8539056015396085,-0.8068100251086392,20.979146527159383,0.7903118133544922,0.5217129958661602,1.1011687278747573,-0.20913481969130743,2.411472275440822,0.4460169540917249,1.7563205016577896,-1.996093226819461,73.17071663248164,27.829111246182535,0.6551517737830331,4,-0.5795621871948242,-1.6333122253417969,-2.4367966651916504,-1.7913751602172852,2.1601867675781286,1,0.10539842121994769,-1.095236617639967,20.073938369750977,-1.4210538349417416,19.020187377929688,1.4999990949718445,19.230937957763672,0.10539842121994769
9639,2000-04-12,21.654563903808594,21.970687866210934,20.75887489318848,20.75887489318848,1844247.0,0.05655533212377417,-1.7058788455682456,5.666694823217065,67.80822614114831,55.8661499011301,-1.8683176105814674,-2.2112553931030554,-2.9834331520084376,-1.9659363068469204,21.83019853462418,1.4752502441406214,0.5066019090138099,2.133844947814943,0.4876569289468442,3.7800329666830415,1.3107509383808917,2.956938957248994,-3.1037063812039705,89.65520900235256,39.21845424165279,0.8230940094340496,4,-1.2908449172973633,-2.344594955444336,-3.7276415824890137,-2.9505014419555664,0.9483737945556605,2,0.06326033441766543,-2.428569950973294,20.495437622070312,-1.095236617639967,20.073938369750977,-1.4210538349417416,19.020187377929688,0.06326033441766543
9640,2000-04-13,22.65562438964844,22.65562438964844,21.60187530517578,21.654563903808594,1795136.0,0.04622861445220705,1.1052655646249092,1.1176429251340056,73.29191261715907,57.42795501561345,-2.5789206357796957,-3.2109593738368076,-3.9477478242303725,-2.9669967926867677,21.429187860079345,1.0537490844726598,0.6384570129181526,3.02953042984009,0.9058700496175085,5.1531908100626715,1.9677002397287993,4.091360619951381,-3.967973653299566,100.0,43.645191701956115,1.0618301901112905,4,-1.8704061508178746,-2.6870622634887695,-4.768218040466312,-3.9515619277954137,1.1591262817382777,3,0.0069768056634103015,-1.7058788455682456,21.654563903808594,-2.428569950973294,20.495437622070312,-1.095236617639967,20.073938369750977,0.0069768056634103015
9641,2000-04-14,22.02337455749512,22.70831298828125,21.865312576293945,22.602937698364254,1173310.0,-0.027906970087401395,1.1333310808201722,-0.5789491734686787,67.64705068140152,58.404209205325316,-1.7969973734460858,-2.529990652830815,-3.3278047689656702,-2.3347469605334474,21.017582961068605,0.8430004119873047,0.7461703862298847,2.2840024948120146,-0.09552198746771623,4.663526977091745,1.0942402536721474,3.4737647359518817,-3.09764540194827,81.69011499222705,21.496969918642876,1.189762241139866,4,-1.211812019348148,-1.9230928421020543,-4.135968208312992,-3.3193120956420934,1.8967494964599574,4,0.04545462812357348,1.1052655646249092,22.65562438964844,-1.7058788455682456,21.654563903808594,-2.428569950973294,20.495437622070312,0.04545462812357348
9642,2000-04-17,22.339500427246094,22.339500427246094,21.338438034057614,21.917999267578125,1178410.0,0.014354106766230723,3.7499864246022576,-0.7272739240039845,72.89155575521919,60.23928872617172,-1.8445556305262514,-2.7374930466516076,-3.632435262765952,-2.6508728302844204,21.315398486221223,1.0010623931884801,0.8351282419977721,2.442065811157228,-0.18737411425339445,5.07150573656785,1.1273458484519168,3.756785773862539,-3.1111645650804896,85.1063813399204,17.190947701855634,1.3147199627053112,4,-1.527937889099121,-2.0811567306518555,-4.452094078063965,-3.6354379653930664,1.475250244140625,0,0.011792442359044975,1.1333310808201722,22.02337455749512,1.1052655646249092,22.65562438964844,-1.7058788455682456,21.654563903808594,0.011792442359044975
9643,2000-04-18,21.865312576293945,22.339500427246094,21.812625885009766,22.12874984741211,686358.0,-0.02122643039831862,-1.8571546779890673,-0.6249977374337068,67.66466209159367,62.42424937877993,-1.2268104526797288,-2.188793737980113,-3.143532460409695,-2.176684979332272,21.864740997647935,0.5268745422363281,0.8491502262420845,1.849331092834472,-0.9139736650218389,4.612635850690783,0.46767871390631655,3.2309834717626273,-2.3585785440390907,56.75674882370717,-12.870299286555507,1.3816523789281552,4,-1.0537500381469727,-1.606968879699707,-3.872530937194824,-3.161250114440918,1.6860008239746094,1,0.014457871052514282,3.7499864246022576,22.339500427246094,1.1333310808201722,22.02337455749512,1.1052655646249092,22.65562438964844,0.014457871052514282
9644,2000-04-19,21.917999267578125,21.917999267578125,21.338438034057614,21.917999267578125,858956.0,0.002409601559563379,1.0,-0.0,66.66665921787211,64.70345035432061,-1.1437218767799457,-2.091434099783008,-3.1856842370801317,-2.2293716706164517,22.809190566705144,0.5795612335205114,0.914041862476914,1.7386865615844727,-1.070781684012669,4.548154807181614,0.3339524387859001,3.1434206843830452,-2.1551389188411605,42.30760126926857,-25.06065966472564,1.4047341227985715,4,-1.1064367294311523,-1.6596555709838867,-4.017421245574951,-3.2139368057250977,2.26556396484375,2,0.033653852847848054,-1.8571546779890673,21.865312576293945,3.7499864246022576,22.339500427246094,1.1333310808201722,22.02337455749512,0.033653852847848054
9645,2000-04-20,22.339500427246094,22.339500427246094,21.812625885009766,21.812625885009766,654686.0,0.01923082278278332,1.0,100.0,65.1612830898865,66.5235382407552,-1.2045757317405332,-2.364437017995016,-3.5915353947149633,-2.6508728302844204,23.922407272546465,0.5268745422363281,0.9753930097515067,1.9889533042907708,-0.9119832351000348,4.889889843681576,0.538485034595368,3.4394215739861735,-2.341003867345588,73.07691772172174,9.430022750226634,1.450468269695403,4,-1.5015935897827148,-1.8440628051757812,-4.215000629425049,-3.6354379653930664,1.211812973022461,3,0.011792442359044975,1.0,21.917999267578125,-1.8571546779890673,21.865312576293945,3.7499864246022576,22.339500427246094,0.011792442359044975
9646,2000-04-24,23.07712554931641,23.1825008392334,22.286813735961914,22.286813735961914,1101779.0,0.033018872757363926,-1.2666676320317798,1.5000000000000067,71.87499292946434,68.50802612048031,-1.4597091429816942,-2.906671829141324,-4.30121949696608,-3.3884979523547365,25.008073311317258,0.8956871032714844,1.134095062356959,2.507925319671635,-0.5266280948470516,5.542478734190322,0.9906486124122935,4.025202026930977,-2.861843675145444,94.28569950973315,30.1435738007051,1.5172767072593427,4,-1.3698749542236364,-2.344594001770023,-4.3730630874633825,-4.3730630874633825,1.0010623931884766,0,0.031963474848459184,1.0,22.339500427246094,1.0,21.917999267578125,-1.8571546779890673,21.865312576293945,0.031963474848459184
9647,2000-04-25,23.1825008392334,23.1825008392334,22.602937698364254,23.07712554931641,1901186.0,0.004566222499929662,9.999981899469722,0.13333381601588482,69.59458881008072,69.17788125931393,-1.204420839631279,-2.8161660684233354,-4.361566383162494,-3.493873242271725,26.152410091862944,0.5795631408691442,1.4132971069997282,2.397281837463378,-0.7390048342530378,5.533568509179794,0.829138501605172,3.9654251733215844,-2.6704970685561875,100.0,37.48125712480196,1.5681433358582073,4,-1.211812973022461,-2.4499692916870117,-4.478438377380371,-4.478438377380371,0.5268745422363317,1,0.03181810365658855,-1.2666676320317798,23.07712554931641,1.0,22.339500427246094,1.0,21.917999267578125,0.03181810365658855
9648,2000-04-26,23.70937538146973,23.8674373626709,23.129812240600586,23.1825008392334,732622.0,0.02272725215843252,-1.3333272998232182,4.999981899469857,70.96772912758502,69.52893714669578,-1.3717039865039418,-3.0775699153691,-4.831266215645126,-4.020747784508057,28.00568573442671,0.7376251220703125,1.73075020066074,2.6554501533508343,-0.517683207683671,5.82858351438534,1.0688834728335834,4.242016833868085,-2.9303219039368997,93.75001885477614,30.35228956308221,1.5865666805172522,4,-1.1064376831054723,-2.6343755722045934,-5.005312919616703,-5.005312919616703,-0.5268745422363317,2,0.004444456600883218,9.999981899469722,23.1825008392334,-1.2666676320317798,23.07712554931641,1.0,22.339500427246094,0.004444456600883218
9649,2000-04-27,23.02443885803223,23.97281265258789,22.866374969482425,23.60400009155273,963582.0,-0.028888847235208792,-1.4705844773945547,-1.0999985519523094,74.32432862139387,69.6436500360552,-0.5274865496279553,-2.1676522376804606,-4.090839534871655,-3.335811261070557,29.688693403820942,1.1064376831054652,1.9369284285345145,1.7571291923522985,-1.3386041997682732,4.85286258447287,0.20926249629201266,3.3049958884125843,-1.8747793142828328,56.097601893056606,-12.20619817162381,1.547866696060285,4,-0.3688135147094762,-1.8967514038085973,-4.162313938140873,-4.320376396179203,-0.36881446838378906,3,0.022883273963157702,-1.3333272998232182,23.70937538146973,9.999981899469722,23.1825008392334,-1.2666676320317798,23.07712554931641,0.022883273963157702
9650,2000-04-28,22.444875717163086,23.129812240600586,22.12874984741211,22.97175025939941,946263.0,-0.025171651063581102,1.3750039595089303,0.9090921058261009,70.96774570251381,70.01261614951213,0.021275401829033314,-1.3939848033962328,-3.452884054200922,-2.7562481202014126,30.715428096078824,1.0010623931884766,2.0397857575950376,1.0089659690856934,-1.9477224106127728,3.9656543487841596,-0.4693782207635415,2.4873101589349282,-0.8999747381763008,17.142901470801185,-56.73900531194095,1.4783441898492335,4,0.21074962615966797,-1.3171882629394531,-3.5300631523132324,-3.7408132553100586,0.9483737945556641,4,0.07746478693705816,-1.4705844773945547,23.02443885803223,-1.3333272998232182,23.70937538146973,9.999981899469722,23.1825008392334,0.07746478693705816
9651,2000-05-01,22.392187118530273,22.550249099731445,22.2341251373291,22.444875717163086,366785.0,-0.0023474667134165683,1.400011584465232,0.10000217207150527,66.17646041057435,69.2664944445516,0.14726866696005914,-1.2038367255260418,-3.3276231786932797,-2.7035595215686,31.15017629091245,0.31612396240234375,2.0096490698181277,0.8298274040222182,-2.0591990027694465,3.718853810813883,-0.6146857993736141,2.2743406074180506,-0.507378505239334,14.285699509732938,-59.5867927771983,1.4445132033958314,5,0.26343822479248047,-1.2644996643066406,-3.398343563079834,-3.688124656677246,0.9483757019042969,0,0.05176476400463215,1.3750039595089303,22.444875717163086,-1.4705844773945547,23.02443885803223,-1.3333272998232182,23.70937538146973,0.05176476400463215
9652,2000-05-02,21.812625885009766,22.550249099731445,21.812625885009766,22.02337455749512,874852.0,-0.025882296823113937,-6.000027151041243,3.999891398783734,58.99281081430211,68.30295541374142,0.7199428174993372,-0.45681489023902344,-2.6773308570470817,-2.1239982880480923,31.413732754095868,0.7376232147216797,1.812335286511054,0.1290848731994636,-2.5733970974008606,2.831566843799788,-1.2221561121006985,1.4803258584996257,2.160186767578125,0.0,-70.90599873915778,1.3512409853001623,5,0.8429994583129883,-0.6849384307861328,-2.818782329559326,-3.1085634231567383,1.5279369354248047,1,0.1038647097987444,1.400011584465232,22.392187118530273,1.3750039595089303,22.444875717163086,-1.4705844773945547,23.02443885803223,0.1038647097987444
9653,2000-05-03,21.865312576293945,22.12874984741211,21.707250595092773,22.07606315612793,613998.0,0.002415421763612091,1.6666706890310123,1.000009050347064,51.69490511458131,66.63942718004245,0.7456714447802639,-0.392698595438393,-2.657215914435149,-2.176684979332272,30.957658767379097,0.42149925231933594,1.7059339907391582,0.09483718872070312,-2.5067450714002035,2.69641944884161,-1.2059539413397502,1.3956283187811565,2.0642963409423842,6.976722649386642,-59.014745010446035,1.3007911300604533,5,0.9747190475463867,-0.7376251220703125,-2.871469020843506,-3.161250114440918,1.9494380950927734,2,0.08433736306038875,-6.000027151041243,21.812625885009766,1.400011584465232,22.392187118530273,1.3750039595089303,22.444875717163086,0.08433736306038875
9654,2000-05-04,22.07606315612793,22.286813735961914,21.285749435424805,21.917999267578125,954686.0,0.009638580701676114,2.4545364790906308,-0.7500045251325864,44.660206459059445,64.36152977661722,0.6254755709708029,-0.4873494500160973,-2.7929134176359014,-2.3874355591662564,29.671608366851466,1.0010643005371094,1.523873335015221,0.21601905822753764,-2.291840804575262,2.7238789210303374,-1.0379108731738604,1.4699489896289357,1.7646514282226562,42.85720196106824,-18.054467437855436,1.2539299314013994,5,0.553217887878418,-0.9483757019042969,-2.963672637939453,-3.3720006942749023,1.738687515258789,3,0.050119338546933845,1.6666706890310123,21.865312576293945,-6.000027151041243,21.812625885009766,1.400011584465232,22.392187118530273,0.050119338546933845
9655,2000-05-05,21.49650001525879,22.02337455749512,21.44381332397461,21.917999267578125,467734.0,-0.026253011543331484,-1.200005068185205,-2.6666385104560097,45.098044782952776,61.386313315893716,1.1989680089324466,0.28527259005930006,-2.123101922407578,-1.8078724182971158,29.87765922069434,0.6322498321533203,1.4140343611151067,-0.47682218551635813,-2.669527403255305,1.7158830322225889,-1.5731747943858316,0.6195304233531154,2.190916660156251,16.666716946069307,-39.897479233281935,1.0963526088694737,5,1.1327810287475586,-0.13171863555908203,-2.4367971420288086,-2.7924375534057617,2.4763126373291016,4,0.053921539486282644,2.4545364790906308,22.07606315612793,1.6666706890310123,21.865312576293945,-6.000027151041243,21.812625885009766,0.053921539486282644
9656,2000-05-08,22.286813735961914,22.550249099731445,21.49650001525879,21.49650001525879,986595.0,0.03676476264239015,-1.6666602309147778,-1.875006222085462,49.549556601149106,59.159087514901316,0.3182237755902335,-0.26115530544137755,-2.8053288881390834,-2.5981861390002408,30.353518537278678,1.0537490844726562,1.3347722876665458,0.15016021728515483,-1.5469904033980058,1.8473108379683154,-0.6984150930564255,0.9987355276267351,1.2565029050537113,79.16683007472525,25.13019519829801,0.8485753103415807,5,0.3424673080444336,-0.922032356262207,-3.3983449935913086,-3.5827512741088867,1.633310317993164,0,0.049645309951664274,-1.200005068185205,21.49650001525879,2.4545364790906308,22.07606315612793,1.6666706890310123,21.865312576293945,0.049645309951664274
9657,2000-05-09,22.12874984741211,22.444875717163086,21.970687866210934,22.444875717163086,859668.0,-0.007092260491895819,1.9999939664899073,-0.40000048268139166,52.38094909740211,57.09388973376987,0.34765330069460987,0.06191749942593816,-2.5523747671986357,-2.440122250450436,30.855093882630108,0.474187850952152,1.2417884370377479,-0.11064424514770366,-1.5035342556223341,1.2822457653269268,-0.8070892503850189,0.5858007600896116,1.2791127612680668,66.6667169460693,12.438209098406823,0.6964450052373149,5,0.5005311965942383,-0.6849374771118164,-3.240281105041504,-3.424687385559082,2.4763126373291016,1,0.054761926515436654,-1.6666602309147778,22.286813735961914,-1.200005068185205,21.49650001525879,2.4545364790906308,22.07606315612793,0.054761926515436654
9658,2000-05-10,22.65562438964844,22.76099967956543,22.07606315612793,22.12874984741211,1376987.0,0.023809503287324008,-1.1666706890310123,-1.6666606331565628,56.1403486487448,55.07344751458664,-0.38489040113487505,-0.31075606847793935,-2.9711847281182138,-2.9669967926867677,30.803400228472004,0.6849365234375,1.0237879082949632,0.30822095870972177,-0.826329302921117,1.4427712203405605,-0.25905417210569937,0.8754960895251429,0.6249114286364126,92.85712438716641,35.58728412013418,0.5672751308154201,5,-0.44784355163574574,-1.211812019348148,-3.7671556472778356,-3.9515619277954137,2.29190635681152,2,0.03023260003812056,1.9999939664899073,22.12874984741211,-1.6666602309147778,22.286813735961914,-1.200005068185205,21.49650001525879,0.03023260003812056
9659,2000-05-11,23.02443885803223,23.07712554931641,22.65562438964844,22.70831298828125,1348043.0,0.01627915708879346,1.000009050306093,0.6000021720715073,55.752216358492504,53.38283314302872,-0.842279563890699,-0.6025752505984379,-3.222023820987811,-3.335811261070557,30.014343737809533,0.42150115966796875,0.8343936250138526,0.6085416793823271,-0.5152435498147021,1.7323269085793562,0.046649064783814254,1.1704342939808399,0.13640977728102044,96.77424251978803,39.789408306806635,0.5618926145985141,5,-0.8430013656616246,-1.5806264877319371,-4.0174231529235875,-4.320376396179203,1.8440608978271413,3,0.03432491094473655,-1.1666706890310123,22.65562438964844,1.9999939664899073,22.12874984741211,-1.6666602309147778,22.286813735961914,0.03432491094473655
9660,2000-05-12,22.81368827819824,22.97175025939941,22.76099967956543,22.81368827819824,1211862.0,-0.009153342721334945,-2.9999275991893133,0.0,47.57281962874504,51.31576194504768,-0.6411331961030378,-0.39987769454516453,-2.900108569678089,-3.1250606812365653,28.75199066587022,0.2634391784668004,0.5626297590443592,0.3898879051208475,-0.7431808027889026,1.5229566130305976,-0.17664644883402758,0.9564222590757225,0.26343727111817117,83.33335344508185,29.78348921738548,0.5665343539548756,5,-0.6322507858276332,-1.3698759078979457,-3.543234825134274,-3.951562881469723,1.7913742065429723,4,0.043879901442553715,1.000009050306093,23.02443885803223,-1.1666706890310123,22.65562438964844,1.9999939664899073,22.12874984741211,0.043879901442553715
9661,2000-05-15,23.02443885803223,23.07712554931641,22.392187118530273,22.70831298828125,1505101.0,0.009237900389626796,2.2500101815943543,100.0,48.57143448181707,50.15783124143824,-0.8412318157587002,-0.5605240663944642,-3.005144742529904,-3.335811261070557,27.190127054315454,0.6849384307861364,0.3081876129646659,0.5505852699279821,-0.5963632288142868,1.697533768670251,-0.02288897944315238,1.1240595192991165,-1.7386894226074254,95.238169118002,45.59911759176723,0.5734742493711343,5,-0.8430013656616246,-1.5806264877319371,-3.7539854049682653,-4.1623134613037145,2.0548114776611293,0,0.04118987656564821,-2.9999275991893133,22.81368827819824,1.000009050306093,23.02443885803223,-1.1666706890310123,22.65562438964844,0.04118987656564821
9662,2000-05-16,22.602937698364254,23.02443885803223,22.392187118530273,23.02443885803223,603677.0,-0.018306685442669668,1.9999999999999662,-1.3333333333333408,39.80583547962614,48.836823504220995,-0.33060182788775094,-0.12466664129683025,-2.4551694442327054,-2.914310101402581,26.33279184924605,0.6322517395019567,0.09861621203357629,0.11591224670409872,-1.0305903118848505,1.262414805293048,-0.4573390325903759,0.6891635259985733,-1.2813607406616185,52.63153883527464,8.218118115452171,0.573251279294474,5,-0.4215002059936488,-1.132781028747555,-3.3324842453002894,-3.7408123016357386,2.318250656127937,1,0.05827500713264122,2.2500101815943543,23.02443885803223,-2.9999275991893133,22.81368827819824,1.000009050306093,23.02443885803223,0.05827500713264122
9663,2000-05-17,22.181438446044922,22.65562438964844,22.07606315612793,22.65562438964844,496560.0,-0.01864798540544732,1.4444471260206533,1.12499321230111,41.83674110182155,48.52310513119456,0.1569618792031875,0.3391169924364803,-1.9006508924290095,-2.4928108490832486,25.25905596542472,0.5795612335205114,-0.05687357934841941,-0.3213932991027839,-1.440188073131445,0.7974014749258771,-0.8807906861171126,0.23800408791154481,-0.8247505165100115,10.52634587354358,-31.07031783209008,0.5593973870143303,5,0.07903099060058594,-0.07903194427490234,-2.910984992980957,-3.3193130493164062,2.95050048828125,2,0.10926360995891304,1.9999999999999662,22.602937698364254,2.2500101815943543,23.02443885803223,-2.9999275991893133,22.81368827819824,0.10926360995891304
9664,2000-05-18,22.65562438964844,23.235187530517575,22.181438446044922,22.181438446044922,648517.0,0.021377601130645685,-3.4444551707493516,-1.0,52.08331840665259,49.29924664493899,-0.25297027306957887,-0.0811343208262123,-2.252248795461899,-2.9669967926867677,25.042106727865544,1.0537490844726527,-0.09808824086953649,0.11591138839721893,-0.9698525017768986,1.2016752785713365,-0.4269705566898381,0.6587933334842759,-1.2645277077178996,49.99991772459176,5.090666209678105,0.5428819450870582,5,-0.28978061676025746,-0.28978061676025746,-3.266623973846439,-3.7934989929199254,2.4236259460449183,3,0.10116279813760998,1.4444471260206533,22.181438446044922,1.9999999999999662,22.602937698364254,2.2500101815943543,23.02443885803223,0.10116279813760998
9665,2000-05-19,22.602937698364254,22.65562438964844,22.339500427246094,22.444875717163086,656702.0,-0.002325545761972414,1.4000115844651944,0.3333333333333233,52.08333804702373,49.580777916702836,-0.02998326367055526,-0.008115738733383893,-2.0903455567613953,-2.914310101402581,24.47612149891824,0.3161239624023473,-0.07238566955032155,0.05005283355712464,-1.0318692034699843,1.1319748705842336,-0.4909081849564281,0.5910138520706774,-1.1380773824902306,45.45453049538007,-3.190901853505153,0.5409610185135543,5,0.0,0.026343345642093396,-2.76609373092651,-3.2929687499999964,2.0548114776611364,4,0.1002330797761335,-3.4444551707493516,22.65562438964844,1.4444471260206533,22.181438446044922,1.9999999999999662,22.602937698364254,0.1002330797761335
9666,2000-05-22,23.81475067138672,23.97281265258789,23.02443885803223,23.07712554931641,1467616.0,0.053613074070020694,-1.2500011312882764,4.666682756124132,67.59257769500668,51.27095887199223,-1.1200508178801307,-1.2246212509150887,-3.1766088011307794,-4.1261230744250454,23.701842415669923,1.3698749542236364,0.02286098540979964,1.2249845504760728,0.02407172880488062,2.425897372147265,0.6245281396404749,1.8254409613116707,-2.2790772669269543,91.66669180636798,35.34496287774939,0.6004564108355962,5,-0.7903127670288086,-1.185469627380371,-3.4378604888916016,-4.162313461303711,1.2381553649902344,0,0.03318581093960593,1.4000115844651944,22.602937698364254,-3.4444551707493516,22.65562438964844,1.4444471260206533,22.181438446044922,0.03318581093960593
9667,2000-05-23,23.920124053955078,24.23624992370605,23.44593811035156,24.130874633789066,1461566.0,0.004424710719099112,2.7499864246023042,-0.28571502451335923,67.88988875622508,52.57646332837893,-1.0556030271730243,-1.3406354301583363,-3.169604845114698,-4.231496456993405,22.956127477022164,0.7903118133544922,0.1740041905576497,1.293476772308349,-0.023755054653989305,2.610708599270687,0.6348608588271816,1.9520926857895162,-2.2382222946076276,85.3658084339904,21.86032990276594,0.6586159134811688,5,-0.7639675140380859,-1.1591243743896484,-3.4642019271850586,-4.241342544555664,0.8430004119873082,1,0.048458205280362154,-1.2500011312882764,23.81475067138672,1.4000115844651944,22.602937698364254,-3.4444551707493516,22.65562438964844,0.048458205280362154
9668,2000-05-24,23.81475067138672,24.710437774658203,23.44593811035156,23.920124053955078,1377106.0,-0.004405218899813157,-2.0000045251530465,0.4999909497348188,65.42055758571459,53.65072346473694,-0.8588317433073236,-1.2932694174773829,-2.9371732734632445,-4.1261230744250454,21.845759749255283,1.2644996643066442,0.2468048368837117,1.1828346252441406,-0.1533388457898326,2.519008096278114,0.514747889727154,1.8509213607611272,-1.9285010588905784,64.58333961825866,-1.470638783074122,0.6680867355169864,5,-0.42150020599365234,-0.8166570663452148,-3.2797975540161133,-4.135969161987305,1.1064376831054723,2,0.04646018337008462,2.7499864246023042,23.920124053955078,-1.2500011312882764,23.81475067138672,1.4000115844651944,22.602937698364254,0.04646018337008462
9669,2000-05-25,23.551313400268555,23.81475067138672,23.02443885803223,23.81475067138672,1081139.0,-0.01106193697986868,4.999999999999973,2.5000362017159614,69.30693779063962,56.065625482725224,-0.5730612200754344,-1.0417470830936892,-2.58618564376323,-3.8626858033068814,20.83545727194916,0.7903118133544886,0.31467146182409067,0.8930536270141616,-0.49545525399592094,2.281562508024244,0.19879918650912032,1.5873080675192028,-1.382644971556207,51.11113435136366,-20.3146634132886,0.694254440505041,5,-0.15806293487548828,-0.5532197952270508,-3.016360282897949,-3.8725318908691406,1.5806255340576172,3,0.06711411407058065,-2.0000045251530465,23.81475067138672,2.7499864246023042,23.920124053955078,-1.2500011312882764,23.81475067138672,0.06711411407058065
9670,2000-05-26,24.183563232421875,24.39431381225586,23.60400009155273,23.60400009155273,639620.0,0.026845629430845674,-1.7272739240039543,-2.200004344143023,68.36734580796008,58.265171185629995,-1.1069688984906918,-1.620124703988985,-3.167593650396121,-4.457283463396813,20.943140437073104,0.8430004119873047,0.3367664306340359,1.4383690834045417,-0.10317228524171185,2.9799104520507953,0.6675983990814167,2.2091397677276667,-1.7607178691149414,68.75000707054359,-1.6265172829272814,0.7707706843231266,5,-0.7903127670288086,-1.185469627380371,-3.6486101150512695,-4.504781723022461,1.0010623931884766,4,0.03703701951045302,4.999999999999973,23.551313400268555,-2.0000045251530465,23.81475067138672,2.7499864246023042,23.920124053955078,0.03703701951045302
9671,2000-05-30,23.551313400268555,24.34162521362305,23.1825008392334,24.34162521362305,1029181.0,-0.026143783117356767,1.9333342986984292,-1.3636336709910528,62.61683760727128,60.799726977590566,-0.4382041529079004,-0.9450360287740196,-2.465322532823457,-3.803294735083881,20.83524156958976,1.159124374389652,0.32273886568329146,0.7481629371643059,-0.8243440860140936,2.3206699603427055,-0.038090574424892054,1.534416448753504,-0.8997087958264949,31.249992929456194,-37.960135576364934,0.7862535115891998,5,-0.15806293487548828,-0.5532197952270508,-2.884641170501709,-3.8725318908691406,1.6859989166259766,1,0.04697979076378056,-1.7272739240039543,24.183563232421875,4.999999999999973,23.551313400268555,-2.0000045251530465,23.81475067138672,0.04697979076378056
9672,2000-05-31,24.078187942504886,24.130874633789066,23.551313400268555,23.60400009155273,823843.0,0.022371344361216128,-1.0000000000000122,-0.6000009653651195,62.61683760727128,63.10862658930721,-0.8200439004861337,-1.3633788904831796,-2.8959258633994907,-4.306828476758998,21.279322556076156,0.5795612335205114,0.40006445891256703,1.1617593765258825,-0.43650548311934045,2.7600242361711054,0.3626269467032692,1.9608918063484957,-1.220700021041214,62.49998585891281,-3.565330438190003,0.7991324298226116,5,-0.6322498321533239,-1.0800943374633825,-2.8582968711853063,-4.162312507629398,1.4225616455078054,2,0.04048137244378802,1.9333342986984292,23.551313400268555,-1.7272739240039543,24.183563232421875,4.999999999999973,23.551313400268555,0.04048137244378802
9673,2000-06-01,23.70937538146973,24.078187942504886,23.551313400268555,23.8674373626709,860380.0,-0.015317288905453585,-1.2222275853746982,-0.3333319925505987,56.07476256079766,63.552120384212216,-0.23657947013419545,-0.8952291189877002,-2.44333406189752,-3.921630410572895,21.884397783871343,0.5268745422363317,0.4521927756894968,0.7007436752319371,-0.8543858075777244,2.2558731580415987,-0.07682106617289364,1.478308416636768,-0.6665924746866061,49.999930382381855,-11.677732314749669,0.7775647414048317,6,-0.18440628051758168,-0.7112817764282262,-2.357765674591068,-3.793499946594242,2.476312637329098,3,0.04444440511478942,-1.0000000000000122,24.078187942504886,1.9333342986984292,23.551313400268555,-1.7272739240039543,24.183563232421875,0.04444440511478942
9674,2000-06-02,23.1825008392334,23.70937538146973,23.07712554931641,23.60400009155273,470225.0,-0.02222220255739482,-1.0000000000000224,2.66667068903105,53.09734853484479,63.664788216192335,0.4167140688048825,-0.29641002934719296,-1.8098986801896615,-3.3770613915191774,22.803764792222076,0.6322498321533203,0.5890681932089095,0.11854724884033274,-1.3743741381595704,1.611468635840236,-0.6279134446596188,0.8650079423402843,1.5279369354248047,8.000017376546626,-48.834135551411165,0.7464606934999516,6,0.6849374771118164,-0.18440723419189453,-1.3435320854187012,-2.92415714263916,3.740812301635742,4,0.07499999794311618,-1.2222275853746982,23.70937538146973,-1.0000000000000122,24.078187942504886,1.9333342986984292,23.551313400268555,0.07499999794311618
9675,2000-06-05,22.65562438964844,23.1825008392334,22.392187118530273,23.129812240600586,434520.0,-0.0227273344337936,1.7272649485452134,1.1250028282206657,47.05880563460835,61.383257987259185,1.063710609326808,0.3391457822854811,-1.1888793578006087,-2.8328507889833396,23.444280797979502,0.790313720703125,0.7398069557125133,-0.46628541946410706,-1.7825409803226542,0.84997014139444,-1.1244131998933788,0.19184236096516472,2.022147140502927,13.513497647414663,-36.873946694262514,0.6581277804292731,6,0.8956880569457972,0.34246921539306285,-0.7639679908752477,-2.3445930480957067,4.89993858337402,0,0.10930241877638047,-1.0000000000000224,23.1825008392334,-1.2222275853746982,23.70937538146973,-1.0000000000000122,24.078187942504886,0.10930241877638047
9676,2000-06-06,23.39324951171875,23.44593811035156,22.550249099731445,22.550249099731445,474377.0,0.03255814580009275,-1.1250025453928305,-1.777777330850217,56.00000000000002,60.06215923656751,0.29056371791395463,-0.3281629303462452,-1.8150552175290535,-3.553724153035276,23.686470438595293,0.8956890106201136,0.81828053798084,0.21601791381835866,-1.0442695311390935,1.4763053587758108,-0.41412580866036564,0.846161636297083,1.1930986419677758,57.57575092724323,7.163501834437859,0.630143722478726,6,0.15806293487548828,-0.3951559066772461,-1.5015931129455566,-3.0822181701660156,4.215000152587891,1,0.07657662579088131,1.7272649485452134,22.65562438964844,-1.0000000000000224,23.1825008392334,-1.2222275853746982,23.70937538146973,0.07657662579088131
9677,2000-06-07,23.34056282043457,23.60400009155273,23.34056282043457,23.39324951171875,293001.0,-0.002252217728784811,-9.00014480686371,-0.06249901012500707,59.3220375381838,59.384545897952975,0.28205520967077646,-0.18976470478844476,-1.6543292351773573,-3.4835807204259446,23.99847947908498,0.2634372711181605,0.9087985398220084,0.10274057388305735,-1.0578835487496825,1.2633646965157972,-0.47757148743331257,0.6830526351994273,1.1580188918457068,56.25001414107121,0.7597305643758503,0.5803120613163705,6,0.052687644958496094,-0.3424692153930664,-1.448906421661377,-3.029531478881836,4.00424957275391,2,0.08126408566289434,-1.1250025453928305,23.39324951171875,1.7272649485452134,22.65562438964844,-1.0000000000000224,23.1825008392334,0.08126408566289434
9678,2000-06-08,23.34056282043457,23.39324951171875,22.65562438964844,23.28787422180176,464176.0,0.0,8.333365512248054,-1.000036201715894,55.96331524491759,57.901921170650525,0.23212883116776695,-0.1431596848139982,-1.5270770680486017,-3.4575340706411026,23.70504872051616,0.737625122070309,0.7995846734696599,0.06849365234375071,-1.0597676023884333,1.1967549070759347,-0.49563697502234305,0.6326242797098445,1.073763108095708,72.00001158436439,15.161922663860977,0.5641306273660921,6,0.052687644958496094,-0.3424692153930664,-1.448906421661377,-3.029531478881836,4.29403114318848,3,0.09255075741733565,-9.00014480686371,23.34056282043457,-1.1250025453928305,23.39324951171875,1.7272649485452134,22.65562438964844,0.09255075741733565
9679,2000-06-09,23.81475067138672,23.8674373626709,23.44593811035156,23.44593811035156,686833.0,0.020316041845271915,-1.285709852919857,6.999855198378762,59.829068556058786,56.95322369821705,-0.22435384236028355,-0.5851020555362894,-1.8794672432304935,-3.9001296626937716,23.27316234444025,0.5268745422363281,0.684414355100806,0.5031659126281731,-0.6437821415674776,1.6501139668238238,-0.07030811446965402,1.0766399397260003,0.5186897047435579,96.42862683850147,36.5746326373308,0.573474027097826,6,-0.4478445053100586,-0.8166570663452148,-1.8308911323547363,-3.5037193298339844,3.477375030517578,4,0.09955751290987802,8.333365512248054,23.34056282043457,-9.00014480686371,23.34056282043457,-1.1250025453928305,23.39324951171875,0.09955751290987802
9680,2000-06-12,23.81475067138672,24.078187942504886,23.65668869018555,23.920124053955078,735706.0,0.0,-1.0000090503471146,-0.28570985291987894,50.0,55.55135285296469,-0.3153321830266371,-0.5336185373051343,-1.7653495425899592,-3.8707404721034635,22.892931459873196,0.42149925231933594,0.5912083162299382,0.4531127929687493,-0.6897133871086538,1.5959389730461524,-0.11830029706995404,1.0245258830074526,0.4410395744395572,82.75865082139093,25.81635007409762,0.5714130900387017,6,-0.5532197952270508,-0.7376251220703125,-1.9362664222717285,-3.5037193298339844,3.740812301635742,0,0.13053096848993428,-1.285709852919857,23.81475067138672,8.333365512248054,23.34056282043457,-9.00014480686371,23.34056282043457,0.13053096848993428
9681,2000-06-13,23.97281265258789,24.130874633789066,23.235187530517575,23.39324951171875,1088731.0,0.006637146169709007,1.0,-5.500090504289903,50.52632702086407,54.20796278780834,-0.45518430757003614,-0.6503305750622488,-1.8305823407133772,-3.9948306892855854,22.876110030660975,0.8956871032714915,0.4983669874727177,0.5637560844421401,-0.5986919904508525,1.7262041593351327,-0.017467953004356218,1.1449801218886364,0.20843346814654495,89.28575122566741,34.454236920022545,0.5812240374464971,6,-0.7112817764282227,-0.8693437576293945,-1.9757814407348633,-3.6617813110351562,3.3193130493164062,1,0.14945056186587302,-1.0000090503471146,23.81475067138672,-1.285709852919857,23.81475067138672,8.333365512248054,23.34056282043457,0.14945056186587302
9682,2000-06-14,23.920124053955078,24.02549934387207,23.81475067138672,23.920124053955078,536418.0,-0.002197848012094883,-1.0000181008579807,0.0,51.06381339920404,53.65119065874238,-0.4774879339495719,-0.5205931111712871,-1.6684760379351822,-3.9106556498225586,22.85837955051196,0.21074867248535156,0.3609336028637138,0.4452081680297866,-0.6733641928013121,1.5637805288608853,-0.11407801238576454,1.0044943484453377,0.21075057983398793,85.7142487743321,30.789584603030328,0.5592861804155501,6,-0.6585931777954102,-0.5795612335205078,-1.9230928421020508,-3.6090927124023438,3.3720016479492188,2,0.15418505364071255,1.0,23.97281265258789,-1.0000090503471146,23.81475067138672,-1.285709852919857,23.81475067138672,0.15418505364071255
9683,2000-06-15,24.60506248474121,24.710437774658203,24.02549934387207,24.02549934387207,1145433.0,0.0286344012782358,-1.3636369620019877,100.0,59.803910434094384,54.39636420310344,-1.1421176865374711,-1.0694828977327973,-2.2575612646225096,-4.551392385022648,23.580422381751237,0.790313720703125,0.3125489724521948,1.008965396881102,-0.04271690193060351,2.0606476956928077,0.4831242474752493,1.534806546286955,-2.2128753662109375,92.8571243871662,35.903050400676534,0.5258411494058528,6,-1.0537500381469727,-1.2118120193481445,-2.5685157775878906,-4.294031143188477,2.476312637329098,3,0.11134903275073249,-1.0000181008579807,23.920124053955078,1.0,23.97281265258789,-1.0000090503471146,23.81475067138672,0.11134903275073249
9684,2000-06-16,24.94753074645996,25.290000915527344,24.55237579345703,24.65774917602539,1511388.0,0.013918609714205443,-1.9473860704745427,0.5,57.512939567334335,55.55793464007299,-1.349836495282453,-1.2979922267113295,-2.503316176863219,-4.833758488080434,23.883927211658722,0.7376251220703125,0.23149292321868842,1.2368383407592773,0.11923642746397078,2.354440254054584,0.6780373841116258,1.7956392974069288,-2.5089786148071305,83.33327145103473,26.719968862659364,0.5588009566476533,6,-1.0274057388305664,-1.2644987106323242,-3.121734142303467,-4.636499404907227,2.6080322265625,4,0.1077085842471357,-1.3636369620019877,24.60506248474121,-1.0000181008579807,23.920124053955078,1.0,23.97281265258789,0.1077085842471357
9685,2000-06-19,24.86849975585937,24.86849975585937,24.44700050354004,24.86849975585937,660261.0,-0.0031678882933856567,1.0,0.0,64.53486781317675,56.50625328598152,-1.0324744678830307,-1.0967598592128205,-2.292525422708856,-4.70625250121395,24.152612736262622,0.5005302429199219,0.22097723894821897,1.0445292472839327,-0.05949882925586181,2.148557323823727,0.4925152090140372,1.5965432855538282,-2.3158896728515614,79.48713188541117,18.85317798189294,0.5520140382698965,6,-0.8956871032714808,-1.1854677200317347,-3.0558748245239222,-4.557468414306637,2.107500076293949,0,0.097457666117309,-1.9473860704745427,24.94753074645996,-1.3636369620019877,24.60506248474121,-1.0000181008579807,23.920124053955078,0.097457666117309
9686,2000-06-20,24.60506248474121,24.65774917602539,24.183563232421875,24.65774917602539,1139976.0,-0.010593211239294464,17.00021721029577,-100.0,56.172832333257915,56.15634159654531,-0.6471155157921906,-0.8127486680614666,-1.8908787906820983,-4.3970624934445155,23.092586732919568,0.6849365234374964,0.26782952426414397,0.7415763854980462,-0.4163219376638274,1.8994747086599197,0.16262722391710938,1.320525547078983,-1.9429567684326194,53.57137316149853,-6.544542913490396,0.578949161580937,6,-0.6322498321533203,-0.9220304489135742,-2.7924375534057617,-4.294031143188477,3.688125610351559,1,0.1199143668141871,1.0,24.86849975585937,-1.9473860704745427,24.94753074645996,-1.3636369620019877,24.60506248474121,0.1199143668141871
9687,2000-06-21,25.07925033569336,25.23731231689453,24.763124465942386,24.763124465942386,815540.0,0.01927196288350075,-1.9999939664899298,-6.000108605147816,65.66264455925099,57.23404485369347,-0.9484762219974705,-1.260259338977015,-2.2524683401774404,-4.818910682309376,21.965475821708356,0.6322498321533203,0.42369188586264883,1.1578079223632827,-0.1216785400876077,2.437294384814173,0.5180646911378375,1.7975511535887279,-2.312028811416017,83.33330819366994,21.031560571179206,0.6397432312254454,6,-0.8166561126708984,-1.3962182998657227,-3.26662540435791,-4.768218994140625,3.2666244506835938,2,0.08823530753873943,17.00021721029577,24.60506248474121,1.0,24.86849975585937,-1.9473860704745427,24.94753074645996,0.08823530753873943
9688,2000-06-22,24.92118835449219,24.97387504577637,24.49968719482422,24.97387504577637,1529775.0,-0.0063025002376649875,17.000289613727826,-0.16666364991161095,71.7105184814001,58.554205956509165,-0.6063922840871392,-1.069910586125257,-1.994911478132643,-4.61730948331769,20.30505297052067,0.5795631408691406,0.46148134432739596,0.9444240570068381,-0.4091719519005963,2.2980200659142724,0.26762605255312266,1.6212220614605535,-2.0530556545648473,66.66666666666698,-2.4004517397782337,0.6767980044537166,6,-0.6585941314697301,-1.2381563186645543,-3.0953912734985387,-4.610157012939457,3.31931114196777,3,0.0951374113339476,-1.9999939664899298,25.07925033569336,17.00021721029577,24.60506248474121,1.0,24.86849975585937,0.0951374113339476
9689,2000-06-23,25.131938934326172,25.290000915527344,24.763124465942386,24.815813064575195,653974.0,0.008456682596196918,-1.4999886872197512,-6.000108605147884,83.57145073540065,62.284367149331466,-0.6824137581200702,-1.2186541120209604,-2.139034689676521,-4.776123181034251,19.3293759501504,0.5268764495849574,0.49414207363609464,1.0761433601379409,-0.3552017091131816,2.5074884293890634,0.36047082551237963,1.7918158947635021,-2.1669315057748264,85.71433496755687,9.2226625176218,0.7156725346255618,6,-0.8693447113037109,-1.396219253540039,-2.950500965118408,-4.8209075927734375,3.2666244506835973,4,0.0775680775302825,17.000289613727826,24.92118835449219,-1.9999939664899298,25.07925033569336,17.00021721029577,24.60506248474121,0.0775680775302825
9690,2000-06-26,25.07925033569336,25.18462562561035,24.631406784057614,25.02656364440918,957651.0,-0.0020964796536588892,3.200004344143036,0.16666364991160906,78.07017432437246,65.34479462749907,-0.48220144568704626,-1.1546203042863326,-2.051229365829684,-4.673800607590763,17.80414173874402,0.5532188415527379,0.5652694201907025,0.9786704063415534,-0.5237892377115472,2.481130050394654,0.22744058431500136,1.7299002283681055,-2.0212431676629734,80.95233169910979,1.9824986527161883,0.7512298220265508,6,-0.5268745422363281,-1.2644996643066406,-2.713406562805176,-4.768218994140625,4.109624862670895,0,0.09873949995246689,-1.4999886872197512,25.131938934326172,17.000289613727826,24.92118835449219,-1.9999939664899298,25.07925033569336,0.09873949995246689
9691,2000-06-27,24.65774917602539,25.02656364440918,24.44700050354004,24.92118835449219,1020878.0,-0.016806768704249464,1.4444355059289173,-5.000108605147951,69.53121243780058,67.3967278540098,0.052160698890975965,-0.6808870860536622,-1.5784029102437849,-4.2256443287674585,16.73769543626649,0.6322498321533203,0.5663726140373981,0.5018474578857415,-0.9969318705372068,2.0006267863086897,-0.24754220632573265,1.2512371220972156,-1.510462258095128,24.99983030714407,-54.49574386716321,0.7493896642114746,6,9.5367431640625e-07,-0.816655158996582,-2.041639804840088,-4.346717834472656,5.071172714233398,1,0.09401712376821303,3.200004344143036,25.07925033569336,-1.4999886872197512,25.131938934326172,17.000289613727826,24.92118835449219,0.09401712376821303
9692,2000-06-28,25.052906036376953,25.18462562561035,23.65668869018555,24.55237579345703,1644484.0,0.01602566631409208,2.9999950067408907,-1.8999840715909329,72.72724050758532,68.832653417731,-0.18485201976109877,-1.0532785091043309,-1.9267757418646383,-4.581482386509283,15.249138979236099,1.5279369354248011,0.6595411825677431,0.8482684135436998,-0.7023637872800492,2.3989006143674487,0.07295231313182526,1.6235845139555742,-1.8199105585428086,85.48379939415594,4.831886169398942,0.7753161004118742,6,-0.5795612335205078,-1.2118120193481445,-2.226046562194824,-4.425749778747559,4.926282882690433,2,0.12933757281534164,1.4444355059289173,24.65774917602539,3.200004344143036,25.07925033569336,-1.4999886872197512,25.131938934326172,0.12933757281534164
9693,2000-06-29,24.763124465942386,25.50074958801269,24.710437774658203,24.92118835449219,800119.0,-0.011566784708081479,-4.999999999999811,-0.3157928832186326,63.23526201890453,69.46846702346103,0.14495174372804698,-0.7172803177189842,-1.5773260140150747,-4.249461564823523,13.802525881407668,0.7903118133544886,0.7398907187549817,0.505799388885503,-1.045586379771116,2.057185157542122,-0.2698934954428083,1.2814922732138143,-1.4478487706005154,59.99995862720967,-17.885633655870343,0.7756928843283096,6,-0.18440532684326527,-0.816656112670902,-1.8045463562011754,-3.8988742828369176,6.335672378540039,3,0.14468086712410022,2.9999950067408907,25.052906036376953,1.4444355059289173,24.65774917602539,3.200004344143036,25.07925033569336,0.14468086712410022
9694,2000-06-30,24.92118835449219,26.29106330871582,24.28893852233887,25.18462562561035,2237011.0,0.006383034934351439,-1.6206903438986742,1.6666505774034117,64.78871300476334,69.49667204474841,-0.019268010766730015,-0.7783118102182733,-1.6743533102030703,-4.366462076716122,13.286739479200008,2.0021247863769496,0.8340284458444316,0.5769289016723675,-0.9145631213690848,2.06842092471382,-0.16881710984835863,1.3226749131930937,-1.4747842255900707,47.99999420781358,-28.060108939980076,0.7457460115207257,6,0.05268764495849254,-0.5795631408691442,-1.725516319274906,-3.661782264709476,6.164436340332028,4,0.13319232994639463,-4.999999999999811,24.763124465942386,2.9999950067408907,25.052906036376953,1.4444355059289173,24.65774917602539,0.13319232994639463
9695,2000-07-03,25.131938934326172,25.23731231689453,24.49968719482422,24.763124465942386,508422.0,0.008456682596196918,1.545460529130479,-1.4000086882860239,65.27776800124698,70.50833156341386,-0.21089809900219336,-0.8369413833227384,-1.833948236340241,-4.53450689204233,13.684390879725377,0.7376251220703125,0.8295427143401142,0.6638637542724624,-0.6362535734765196,1.9639810820214443,0.013805090397969622,1.313922418146955,-1.4579620710389563,56.0000173765594,-17.627576853778947,0.6500586638744914,7,-0.15806293487548828,-0.790313720703125,-1.9362668991088867,-3.872532844543457,5.782451629638672,0,0.12997900636396653,-1.6206903438986742,24.92118835449219,-4.999999999999811,24.763124465942386,2.9999950067408907,25.052906036376953,0.12997900636396653
9696,2000-07-05,25.18462562561035,25.86956214904785,24.92118835449219,25.18462562561035,538078.0,0.0020964037602453356,-2.5999985519523654,0.0,66.66666666666673,70.61988957534896,-0.19302702726425025,-0.7889936543357479,-1.8575918316954159,-4.542065347997479,14.031469672245327,0.9483737945556605,0.8198121134909861,0.6269816398620591,-0.6064723865661783,1.8604356662902966,0.010254626647942189,1.243708653076176,-1.3012818466888483,57.999986967580355,-13.516322891603878,0.6167270132141187,7,-0.21074962615966797,-0.8430004119873047,-1.9889535903930664,-3.9252195358276367,5.7034206390380895,2,0.15899579498541216,1.545460529130479,25.131938934326172,-1.6206903438986742,24.92118835449219,-4.999999999999811,24.763124465942386,0.15899579498541216
9697,2000-07-06,25.23731231689453,25.395374298095703,25.02656364440918,25.07925033569336,684698.0,0.0020920180457477677,-1.8000086883489241,100.0,59.99998793295798,69.31871951441094,-0.24689879595340614,-0.7297072027424747,-1.8834214776539397,-4.541287854716394,14.234759952583008,0.36881065368652344,0.7829415725916675,0.5848308563232436,-0.5416421220727692,1.7113038347192564,0.02159436712523899,1.1480673455212482,-1.1613509755894817,47.36836589850327,-20.562460093503105,0.563236489198006,7,-0.26343631744384766,-0.8956871032714844,-2.041640281677246,-3.740812301635742,5.91417121887207,3,0.17797495695916288,-2.5999985519523654,25.18462562561035,1.545460529130479,25.131938934326172,-1.6206903438986742,24.92118835449219,0.17797495695916288
9698,2000-07-07,25.50074958801269,25.86956214904785,25.342687606811523,25.342687606811523,1258244.0,0.010438404367719034,-5.666682756124049,0.9999999999999776,58.97435104073583,66.58570843722596,-0.46877661845761764,-0.8674874046235139,-2.1333721451664793,-4.7466624882668675,15.482749863299988,0.6322498321533203,0.823658296558321,0.7402587890624979,-0.2642132604474199,1.7447308385724156,0.23802276430754077,1.242494813817455,-1.2475800893147806,60.52625060732192,-5.230876751910081,0.5022360247549587,7,-0.5268735885620082,-1.1591243743896449,-2.2787337303161586,-4.004249572753903,5.690250396728519,4,0.17561990935199434,-1.8000086883489241,25.23731231689453,-2.5999985519523654,25.18462562561035,1.545460529130479,25.131938934326172,0.17561990935199434
9699,2000-07-10,26.185688018798828,26.34375,25.55343818664551,25.55343818664551,1176275.0,0.02685954106651467,-1.4999984916179376,4.000012067093104,67.85713177516844,65.45092593175885,-1.1046916553854622,-1.439497573727376,-2.7745059337876157,-5.3664421049439746,16.42501639294177,0.8430004119873082,0.7966338229655356,1.3066503524780266,0.21618690701483345,2.39711379794122,0.76141862974643,1.8518820752096232,-1.769487015299486,91.42860098053413,26.276021274921504,0.5452317227315961,7,-1.1854686737060547,-1.8177194595336914,-2.924156665802002,-4.689188003540039,5.1633758544921875,0,0.18762572983213022,-5.666682756124049,25.50074958801269,-1.8000086883489241,25.23731231689453,-2.5999985519523654,25.18462562561035,0.18762572983213022
9700,2000-07-11,26.92331314086914,27.02868843078613,25.86956214904785,26.29106330871582,1475326.0,0.028169018188132666,1.750001696928574,1.0000000000000056,77.84807719361605,66.37502201573835,-1.7357616992523148,-2.036719904396513,-3.440168077692789,-6.029751311567729,17.374381030374145,1.1591262817382777,0.7795864337498486,1.8888473510742188,0.5740351871908267,3.203659514957611,1.231441269132521,2.5462534330159166,-2.314357237719733,94.99998642456553,27.210011752119087,0.6574060819416968,7,-1.5806245803833008,-2.2128753662109375,-3.4905471801757812,-5.426813125610352,4.438920974731445,1,0.15459878701320595,-1.4999984916179376,26.185688018798828,-5.666682756124049,25.50074958801269,-1.8000086883489241,25.23731231689453,0.15459878701320595
9701,2000-07-12,27.55556297302246,27.60824966430664,26.81793785095215,26.97599983215332,1002017.0,0.02348335915588251,1.3076935929424345,0.9166679236517327,78.65850993522216,67.03405195214245,-2.138628364940441,-2.515782282156426,-3.9899258417881605,-6.576524115244631,19.041777913048318,0.7903118133544922,0.7207597859166981,2.34195966720581,0.7004910689514219,3.983428265460198,1.521225368078614,3.1626939663330056,-2.656239166556645,97.95921382855563,30.807887477402616,0.8207342991271948,7,-1.606968879699707,-2.476313591003418,-4.28085994720459,-6.059062957763672,3.5827503204345703,2,0.12189290395666208,1.750001696928574,26.92331314086914,-1.4999984916179376,26.185688018798828,-5.666682756124049,25.50074958801269,0.12189290395666208
9702,2000-07-13,27.60824966430664,27.66093826293945,27.239437103271484,27.50287437438965,801423.0,0.0019120165077288753,2.9999637992670363,0.18181848100099388,81.87495587987746,69.1051290478061,-2.0011642316933873,-2.401102606836499,-3.9391235839969276,-6.540877084911713,20.81061163005313,0.4215011596679652,0.7216377622314063,2.2102400779724114,0.3646410403264362,4.055839115618387,1.2874405591494238,3.133039596795399,-2.329676237743108,97.72722597992004,29.254067059734112,0.9227995188229876,7,-1.6333112716674805,-2.4499683380126953,-4.3335466384887695,-6.111749649047852,3.5300636291503906,3,0.118797701419735,1.3076935929424345,27.55556297302246,1.750001696928574,26.92331314086914,-1.4999984916179376,26.185688018798828,0.118797701419735
9703,2000-07-14,27.34481239318848,27.766313552856445,27.08137512207031,27.50287437438965,651483.0,-0.00954197655850475,-1.0000055694172059,-1.4999909497347934,75.92588868196152,70.34259301193924,-1.489655612405059,-2.0257471816978168,-3.574823319361702,-6.189741185668101,21.85886702001884,0.6849384307861364,0.7806400648654233,1.809815311431887,-0.18837253452242564,3.8080031573861994,0.8107213884547306,2.808909234409043,-1.685060592804799,80.95233169910992,14.054473407548159,0.9990939229771565,7,-1.211812019348148,-2.1338434219360387,-4.149140357971195,-5.848312377929691,3.7408123016357386,4,0.13920999302691706,2.9999637992670363,27.60824966430664,1.3076935929424345,27.55556297302246,1.750001696928574,26.92331314086914,0.13920999302691706
9704,2000-07-17,27.63459396362305,27.87168884277344,27.08137512207031,27.134063720703125,979715.0,0.01059731426450572,-1.6086945572449325,-3.1666706890311063,78.36255675746177,71.79645842929644,-1.5131918842168837,-2.217596342022688,-3.765089193247224,-6.390089984723534,22.44798724117583,0.7903137207031321,0.8040570952127446,1.965243721008303,-0.21928366886481143,4.149771110881417,0.872980026071744,3.057507415944862,-1.5956610477942732,88.1578483572785,22.086119236370152,1.0922636949365576,7,-1.2381553649902344,-2.0811557769775426,-4.438921928405765,-6.138093948364261,3.240280151367184,0,0.1286939850029878,-1.0000055694172059,27.34481239318848,2.9999637992670363,27.60824966430664,1.3076935929424345,27.55556297302246,0.1286939850029878
9705,2000-07-18,27.292125701904297,27.819000244140625,26.97599983215332,27.66093826293945,1077224.0,-0.012392737239764196,1.4615431741222598,-0.7368437097499324,79.7619170752226,73.2514862524693,-0.9298616021987769,-1.7752651067082397,-3.3063490372095323,-5.94917722160222,23.15222892280143,0.8430004119873047,0.9009366114003647,1.501594161987306,-0.7632911103050191,3.7664794342796313,0.3691515258411435,2.6340367981334687,-0.8866416006865876,44.999990949718295,-25.181992110504993,1.1324426361461635,7,-0.8429994583129883,-1.738687515258789,-4.109625816345215,-5.795625686645508,4.267686843872074,1,0.14864866942568877,-1.6086945572449325,27.63459396362305,-1.0000055694172059,27.34481239318848,2.9999637992670363,27.60824966430664,0.14864866942568877
9706,2000-07-19,27.55556297302246,27.66093826293945,27.397499084472656,27.50287437438965,1067141.0,0.00965250101789561,1.0000000000000269,-0.1428600980534136,79.14111301469505,75.37827792821787,-0.9181683594028414,-1.9039406904091436,-3.473534046689064,-6.108273602564616,24.261124819688597,0.3688125610351527,0.9981176260347553,1.6175064086914048,-0.7058680238992316,3.9408808412820413,0.4558191923960848,2.779193624986725,-0.8568379234936039,64.70584477394517,-3.3943044903273147,1.1616872162953185,7,-0.9483747482299805,-2.002124786376953,-4.386234760284424,-6.059062957763672,3.3719997406005895,2,0.13814528653633196,1.4615431741222598,27.292125701904297,-1.6086945572449325,27.63459396362305,-1.0000055694172059,27.34481239318848,0.13814528653633196
9707,2000-07-20,27.292125701904297,27.66093826293945,27.239437103271484,27.60824966430664,760617.0,-0.00956022097520115,1.0000000000000169,-5.999855198378222,79.6296486654507,77.67331099763064,-0.37169052977108663,-1.5454564896531693,-3.1098255137446884,-5.7476981985488855,24.778762602819114,0.4215011596679652,1.0850494728665403,1.2434253692626953,-1.1181949845237575,3.605045723049148,0.06261519236947066,2.42423554615592,-0.35880789372652444,35.29415522605443,-32.43310592279887,1.1808101768932262,7,-0.5795621871948207,-1.5279369354248011,-4.109625816345215,-5.558531761169434,3.3193130493164062,3,0.14092664065680927,1.0000000000000269,27.55556297302246,1.4615431741222598,27.292125701904297,-1.6086945572449325,27.63459396362305,0.14092664065680927
9708,2000-07-21,27.292125701904297,27.55556297302246,27.02868843078613,27.34481239318848,519454.0,0.0,1.222218646801645,0.16666465548450501,78.84616634162957,78.89431483834855,-0.10153903641452544,-1.4321515958661628,-3.0244722156359636,-5.647050100979534,25.55788468617789,0.5268745422363317,1.1763554319651703,1.1248785018920913,-1.236463533834545,3.4862205376187276,-0.05579251597122692,2.3055495197554094,0.5795631408691442,35.29415522605443,-33.48561334686575,1.1806710178633177,7,-0.42150020599365234,-1.5279369354248011,-3.9910788536071777,-5.558531761169434,4.162311553955075,4,0.14092664065680927,1.0000000000000169,27.292125701904297,1.0000000000000269,27.55556297302246,1.4615431741222598,27.292125701904297,0.14092664065680927
9709,2000-07-24,27.08137512207031,27.186750411987305,26.659875869750977,27.08137512207031,654093.0,-0.0077220287688797296,3.999981899469486,-0.0,73.71794455279007,78.4354112115901,0.27896192436094225,-1.1255746661454147,-2.740947289467254,-5.334172585625691,25.85650112182899,0.6322498321533203,1.3140339488527708,0.8166561126708949,-1.525607685515979,3.158919910857769,-0.3544757864225403,1.98778801176433,0.773453712463386,36.3635914861404,-32.62687270724266,1.1711318990934367,7,0.18440723419189808,-1.3171863555908132,-3.6090936660766566,-5.26875019073486,3.898874282836921,0,0.14785990573612318,1.222218646801645,27.292125701904297,1.0000000000000169,27.292125701904297,1.0000000000000269,27.55556297302246,0.14785990573612318
9710,2000-07-25,27.55556297302246,27.766313552856445,27.02868843078613,27.134063720703125,713642.0,0.01750974050670373,-1.3333343389213712,100.0,76.16279412396118,78.15810945478331,-0.10740448162523819,-1.4806446624230247,-3.128556079890437,-5.705804394868956,26.556025659409944,0.737625122070316,1.4660676062376972,1.1670283317565904,-1.173182388607291,3.5072390521204717,-0.0030770284253520686,2.337133691938533,0.2514677429199246,80.95233169910979,10.134942258489033,1.1701053601819413,7,-0.2897806167602539,-1.7913742065429652,-3.7539844512939453,-5.453156471252441,3.5827503204345703,1,0.12045883966215665,3.999981899469486,27.08137512207031,1.222218646801645,27.292125701904297,1.0000000000000169,27.292125701904297,0.12045883966215665
9711,2000-07-26,26.97599983215332,27.397499084472656,26.870624542236328,27.397499084472656,1037248.0,-0.021032527676409507,1.5000022625765317,-1.0,67.18749823236539,76.52616971617086,0.4261123030655547,-0.7573275876719237,-2.474157540714959,-5.031061772813068,27.466284272231213,0.6849384307861328,1.519205601648956,0.4715526580810554,-1.733444883065136,2.676550199227247,-0.6309461124920404,1.5740514286541512,0.790313720703125,28.571330064886258,-43.3445336749886,1.1024987705730955,7,0.2897825241088867,-1.2118110656738246,-3.1480774879455566,-4.873593330383301,4.22817230224609,2,0.16992188397627062,-1.3333343389213712,27.55556297302246,3.999981899469486,27.08137512207031,1.222218646801645,27.292125701904297,0.16992188397627062
9712,2000-07-27,28.29318809509277,28.50393867492676,27.397499084472656,27.397499084472656,1318268.0,0.0488281535859687,-1.4705887363474022,-2.1250073533737193,72.84483000750859,76.18382986345387,-0.8757996167116495,-1.9176333605997193,-3.6860732977231727,-6.231825861922189,29.794668480358993,1.527938842773441,1.493597718608381,1.6267268180847125,-0.6052049984695032,3.858658634638928,0.5107609098076047,2.7426927263618204,-1.6333122253417933,88.57139901946552,14.586317057903258,1.1159659082771078,7,-0.7112808227539027,-2.212874412536614,-4.465265750885006,-6.19078159332275,3.490545272827152,3,0.0931098542050548,1.5000022625765317,26.97599983215332,-1.3333343389213712,27.55556297302246,3.999981899469486,27.08137512207031,0.0931098542050548
9713,2000-07-28,28.345874786376953,28.556625366210934,27.9770622253418,28.18781280517578,630486.0,0.001862168770345063,1.0,0.17646971139206075,69.71153243693685,75.22260493895112,-0.862224454154326,-1.7793767003947778,-3.6171165084570127,-6.163234961777704,31.91187348282416,0.5795631408691335,1.413436335205084,1.5002759933471665,-0.6624781954964405,3.6630301821907736,0.41889889892536303,2.58165308776897,-1.6491176605224602,88.88885536928728,16.403454006387165,1.0813770944218026,7,-0.7376241683959961,-2.239217758178711,-4.373061656951904,-6.243468284606934,3.5827503204345703,4,0.07992570283745781,-1.4705887363474022,28.29318809509277,1.5000022625765317,26.97599983215332,-1.3333343389213712,27.55556297302246,0.07992570283745781
9714,2000-07-31,28.24049949645996,28.66200065612793,28.13512420654297,28.451250076293945,876038.0,-0.0037174823748122865,-1.5,-1.333341378062025,63.58694475978363,73.42538579279122,-0.7396444321891522,-1.4889140258003266,-3.4041009520449137,-5.945217569405244,33.380105070365,0.5268764495849609,1.3113255384846063,1.2289351463317857,-0.8183816136754309,3.2762519063390023,0.2052767663281756,2.252593526335396,-1.4693476409912094,76.4705381299131,6.550812856613831,1.0236583800036083,7,-0.5795612335205078,-2.0811548233032227,-4.267686367034912,-6.111748695373535,4.425748825073235,0,0.11380598136383124,1.0,28.345874786376953,-1.4705887363474022,28.29318809509277,1.5000022625765317,26.97599983215332,0.11380598136383124
9715,2000-08-01,28.39856338500977,28.556625366210934,28.02975082397461,28.13512420654297,1195848.0,0.005597064193911372,-1.2222275853746682,-1.2500045251326033,59.63855553059762,71.25843496122484,-0.8093687084634738,-1.46480393023894,-3.448770039390933,-5.996148054310588,34.86075914913279,0.5268745422363246,1.2612201988281804,1.223667812347415,-0.7103427985212107,3.1576784232160406,0.2566625069131021,2.190673117781728,-1.5139606015014664,85.29413956816322,18.13960489762175,0.9670053054343125,8,-0.737625122070316,-2.239218711853031,-4.399406433105472,-5.637562751770023,4.3203735351562464,1,0.09090903595708677,-1.5,28.24049949645996,1.0,28.345874786376953,-1.4705887363474022,28.29318809509277,0.09090903595708677
9716,2000-08-02,29.188875198364254,29.29425048828125,28.345874786376953,28.39856338500977,1027758.0,0.02782928849744737,-1.1176450546104229,2.9999782794421486,65.46391771814827,69.684464855969,-1.501532572876524,-2.0445723591441514,-4.153231935075631,-6.673643199907286,36.040050697129054,0.9483757019042969,1.1882274043668488,1.8137671470642047,-0.08138593341202593,3.7089202275404354,0.8661906068260912,2.7613436873023183,-2.197628542498773,94.44443327125491,29.870069188162134,0.9475765402381144,8,-1.211812019348141,-2.713405609130856,-5.005311965942379,-6.164437294006344,4.294031143188473,2,0.06678702354388855,-1.2222275853746682,28.39856338500977,-1.5,28.24049949645996,1.0,28.345874786376953,0.06678702354388855
9717,2000-08-03,29.72892189025879,30.40068817138672,29.34693717956543,29.39962577819824,1368921.0,0.018501798655290447,-3.84847341307801,0.41666606331347916,72.12713347797263,68.93790564889602,-1.854600024027576,-2.3514242609686207,-4.602780299022083,-7.105000256412122,37.51768100014633,1.2118129730224645,1.1524290195750737,2.1292333602905273,0.2362176180901585,4.022249102490896,1.182725489190343,3.0757412313907118,-2.5534349278000477,72.2825924427746,9.375932248583261,0.946507871100184,8,-1.1986398696899414,-2.7002334594726562,-5.479499816894531,-6.441046714782715,4.531126022338867,3,0.04962340207244487,-1.1176450546104229,29.188875198364254,-1.2222275853746682,28.39856338500977,-1.5,28.24049949645996,0.04962340207244487
9718,2000-08-04,29.979188919067386,30.03187561035156,28.66200065612793,29.610374450683594,1009846.0,0.00841830153587253,4.777773308502109,1.120008572454617,71.92118209031447,68.73826537528761,-1.8814809083725201,-2.3705124319175894,-4.754377976870575,-7.237288748919092,38.28046734981937,1.3698749542236293,1.1170137926776817,2.155578422546391,0.24851000114221122,4.062646843950571,1.2020442118443029,3.109112633248479,-2.481181835715848,82.22225261332186,21.57984549651254,0.9535342107020897,8,-1.343532562255863,-2.6343755722045934,-5.821969509124759,-6.691313743591312,3.7408123016357386,4,0.06019323783989394,-3.84847341307801,29.72892189025879,-1.1176450546104229,29.188875198364254,-1.2222275853746682,28.39856338500977,0.06019323783989394
9719,2000-08-07,31.098796844482425,31.243688583374023,29.92650032043457,29.979188919067386,1558482.0,0.03734617132029694,-1.1505375674392047,3.035694153543787,81.07525354817973,69.2840942002008,-2.64995956183596,-3.2708692369982657,-5.751779591179815,-8.250559129127236,38.951102716507144,1.3171882629394531,1.1361043805699005,3.0295309066772482,0.776465346727484,5.282596466627012,1.902998126702368,4.1560636866521286,-3.3105216523273704,95.49176898439148,31.512846654960498,1.1265327799748817,8,-2.0416402816772496,-3.33248329162598,-6.836203098297123,-7.705547332763675,2.0943298339843786,0,0.02668361308248901,4.777773308502109,29.979188919067386,-3.84847341307801,29.72892189025879,-1.1176450546104229,29.188875198364254,0.02668361308248901
9720,2000-08-08,31.08562469482422,31.19099998474121,30.82218742370605,31.19099998474121,745196.0,-0.00042355817570938203,5.999981899469722,-0.09411802786044902,80.04482448613035,70.71268600617468,-2.328226657017453,-3.0882129345391824,-5.6344169827464015,-8.152760723269108,39.16788624318744,0.3688125610351598,1.1788858478474324,2.8082431793212876,0.25228352032692314,5.364202838315652,1.5302633498241036,4.086223008818472,-2.8826998957228867,94.54540906963717,29.39196911062615,1.2779798294971827,8,-1.765030860900879,-3.2139368057250977,-6.4278740882873535,-7.297218322753906,1.8440628051757812,1,0.050847413948613696,-1.1505375674392047,31.098796844482425,4.777773308502109,29.979188919067386,-3.84847341307801,29.72892189025879,0.050847413948613696
9721,2000-08-09,30.914390563964844,31.243688583374023,30.769500732421875,30.98024940490723,1071293.0,-0.005508466776538157,-1.666684543889476,0.6249932123011541,81.32116535034126,71.65450104426719,-1.7205113271933783,-2.7957830051835018,-5.33845154691387,-7.884417885599163,39.03787424673134,0.47418785095214844,1.2769994017149457,2.4690676689147963,-0.3181257891999536,5.256261127029546,1.0754709398574214,3.8626643979721713,-2.3465741107507903,87.2448557420941,17.557867402137305,1.3935967290573754,8,-1.3040151596069336,-2.8319520950317383,-6.2566399574279785,-7.125984191894531,2.7002334594726562,2,0.058372373618926554,5.999981899469722,31.08562469482422,-1.1505375674392047,31.098796844482425,4.777773308502109,29.979188919067386,0.058372373618926554
9722,2000-08-10,30.88804626464844,30.98024940490723,30.664125442504886,30.98024940490723,595255.0,-0.000852169453636642,5.857119215572702,1.4000115844651566,80.95235437125919,72.90348125919192,-1.438669254608243,-2.6468304121363957,-5.202095716298903,-7.750878232652116,38.80896831339422,0.31612396240234375,1.3308849015239126,2.278733539581303,-0.6816532630732404,5.2391203422358466,0.7985401382540331,3.758926940908573,-1.9991251558151895,86.22442647028417,11.68354463760572,1.480193401327271,8,-1.2513265609741246,-2.7529201507568395,-6.230295658111576,-7.0996398925781286,3.7671585083007777,3,0.08400855316880684,-1.666684543889476,30.914390563964844,5.999981899469722,31.08562469482422,-1.1505375674392047,31.098796844482425,0.08400855316880684
9723,2000-08-11,31.1514835357666,31.296375274658203,30.92756271362305,30.98024940490723,1307948.0,0.008528777406671573,-1.6666850546814016,-1.8571399019465493,84.71908072188832,75.25149636609241,-1.4106202787836324,-2.7515314903390333,-5.338302342308147,-7.909547635635107,38.890860926383084,0.4083290100097621,1.4950955404092348,2.351837253570558,-0.7522385622217733,5.4559130693628894,0.7997993456743941,3.903875161466722,-1.979990329988457,89.42299525625549,9.637666248756545,1.552037907896165,8,-1.4884204864501953,-2.8319520950317383,-6.493732929229736,-7.363077163696289,2.515829086303704,4,0.09978864644638685,5.857119215572702,30.88804626464844,-1.666684543889476,30.914390563964844,5.999981899469722,31.08562469482422,0.09978864644638685
9724,2000-08-14,31.19099998474121,31.296375274658203,30.874874114990234,30.98024940490723,946145.0,0.0012685254276649793,1.0,1.2307743717697428,83.49512549846865,77.90222636252255,-1.1036555572046503,-2.646644713798299,-5.230520401376317,-7.829542493210646,38.87314249422124,0.42150115966796875,1.5164590013220014,2.213533401489258,-1.0145159074571382,5.441582710435657,0.5995087470160598,3.827558055962456,-1.722023289319857,83.3332830539306,3.542911769517545,1.614024654473199,8,-1.3698749542236328,-2.7660932540893555,-6.533249378204346,-7.402593612670898,1.5806255340576172,0,0.08108112074634066,-1.6666850546814016,31.1514835357666,5.857119215572702,30.88804626464844,-1.666684543889476,30.914390563964844,0.08108112074634066
9725,2000-08-15,31.349063873291016,31.55981254577637,31.08562469482422,31.13831329345703,1362871.0,0.005067612087689799,-1.9999758661051739,1.0000000000000169,93.6841972893351,81.0378129815433,-0.8930956516849022,-2.6194919566908546,-5.219426808702394,-7.870158591845261,39.09276411855377,0.474187850952152,1.591921551786669,2.168750381469728,-1.122629062924382,5.4601298258638415,0.523060659272673,3.814440103666783,-1.6242513767765026,76.4707260252382,-9.393743184628448,1.6456897221970561,8,-1.2381572723388672,-2.6343765258789062,-6.6649699211120605,-7.534314155578613,0.8956871032714844,1,0.058823536569680535,1.0,31.19099998474121,-1.6666850546814016,31.1514835357666,5.857119215572702,30.88804626464844,0.058823536569680535
9726,2000-08-16,31.362234115600586,31.55981254577637,31.19099998474121,31.296375274658203,525741.0,0.0004201159678260957,-1.6666666666666923,0.3124966061505602,91.4590532767582,83.18580407029724,-0.6320174111968662,-2.458923860765509,-5.08357837008586,-7.76124705136656,39.324254368365246,0.3688125610351598,1.74721015445121,1.9915870666503892,-1.344153194407589,5.3273273277083675,0.32371693612140007,3.6594571971793783,-1.3438216112041772,77.94113262833278,-7.267767843165814,1.6678701305289896,8,-1.2513275146484375,-2.252389907836914,-6.3356709480285645,-7.205015182495117,1.8835773468017578,2,0.049979009104447414,-1.9999758661051739,31.349063873291016,1.0,31.19099998474121,-1.6666850546814016,31.1514835357666,0.049979009104447414
9727,2000-08-17,31.13831329345703,31.349063873291016,30.874874114990234,31.349063873291016,1784816.0,-0.007139823691073355,3.500009050265173,-3.2000347533956965,86.05442880488908,84.75616481636109,-0.20914362444658607,-2.0364942485711737,-4.70846989475071,-7.417830935882101,39.655861751826315,0.48736000061035156,1.9373131135038655,1.5753568649291978,-1.6987443676721412,4.849458097530537,-0.061693751371471706,3.2124074812298673,-0.8732767824398273,38.46173124852042,-44.369831230639946,1.6370506163006702,8,-0.3951568603515625,-2.0284690856933594,-5.624391555786133,-6.691313743591309,2.1074981689453125,3,0.07952616786410216,-1.6666666666666923,31.362234115600586,-1.9999758661051739,31.349063873291016,1.0,31.19099998474121,0.07952616786410216
9728,2000-08-18,31.13831329345703,31.45443725585937,30.874874114990234,30.98024940490723,1066548.0,0.0,-2.1428438445426847,-0.7500045251325695,88.4615520929585,85.57686465466983,-0.03065431835216259,-1.8272577968406623,-4.554165079663594,-7.28870981854816,40.416050537192014,0.5795631408691371,2.04204657682439,1.383047485351561,-1.7793692720204248,4.545464242723547,-0.19816089333443188,2.964255864037554,-0.6661126168783618,38.46173124852042,-43.3083477675722,1.581208378685993,8,-0.026344299316402697,-2.0284690856933594,-5.5717034339904785,-6.664969444274902,3.7408103942871094,4,0.11294418700036579,3.500009050265173,31.13831329345703,-1.6666666666666923,31.362234115600586,-1.9999758661051739,31.349063873291016,0.11294418700036579
9729,2000-08-21,31.08562469482422,31.19099998474121,30.55875015258789,31.19099998474121,656465.0,-0.0016920826165585101,10.999963798939309,-0.6666626443508735,86.69063061899294,86.31528755832126,0.02231609185671246,-1.5380564813227444,-4.359889311567066,-7.112625762374812,41.65835475045922,0.6322498321533203,2.067919337850242,1.1301464080810533,-1.81934566002937,4.079638476191477,-0.3445996259741584,2.604892442136265,0.474187850952152,52.631538835274995,-27.507501481046404,1.4747460340552117,8,-0.026343345642089844,-1.9757804870605469,-5.413640022277832,-6.559593200683594,6.282985687255859,0,0.08305086201712841,-2.1428438445426847,31.13831329345703,3.500009050265173,31.13831329345703,-1.6666666666666923,31.362234115600586,0.08305086201712841
9730,2000-08-22,30.874874114990234,31.03293800354004,30.664125442504886,31.03293800354004,1194899.0,-0.0067796797363083305,3.6666264435085405,1.5000090502651728,77.35039799600366,85.87409118561706,0.22353493383496925,-1.123482660704532,-4.007081281701847,-6.783500092606776,42.40882158420186,0.4214992523193324,2.080898993533669,0.7534302711486802,-1.9941024129106353,3.5009629552079957,-0.6203360708809775,2.127196613178338,0.6649171829223661,31.57884708818783,-44.819435803006286,1.373766342029657,8,0.18440723419189453,-1.7650299072265625,-4.899935722351074,-6.296154975891113,7.060127258300781,1,0.06143349432759937,10.999963798939309,31.08562469482422,-2.1428438445426847,31.13831329345703,3.500009050265173,31.13831329345703,0.06143349432759937
9731,2000-08-23,31.55981254577637,31.61249923706055,30.716812133789066,30.82218742370605,943891.0,0.0221843311242389,1.1250028282206466,-4.666626443508631,78.36732595086342,85.58686580557308,-0.4025553556509536,-1.525625358652217,-4.5441698908424115,-7.357497839320924,43.63494611000204,0.8956871032714844,1.9374632867296881,1.209178066253667,-1.1741837712284457,3.59253990373578,0.017497147512610667,2.4008589849947235,-1.0010623931884801,95.00007240238351,17.334267357413367,1.1916809187410558,8,-0.474187850952152,-2.423624992370609,-5.5585303306579625,-6.98109340667725,7.6396884918212855,2,0.02170286752472461,3.6666264435085405,30.874874114990234,10.999963798939309,31.08562469482422,-2.1428438445426847,31.13831329345703,0.02170286752472461
9732,2000-08-24,30.92756271362305,31.55981254577637,30.769500732421875,31.55981254577637,1053974.0,-0.02003338363421092,1.499998491617932,-0.8571424877433153,63.138666265018855,83.18904197703203,0.2636108670448145,-0.7229621311346932,-3.766670121407042,-6.6092861053511065,43.99718413883141,0.7903118133544957,1.7915679807772875,0.4452095031738317,-1.7425424750087934,2.6329614813564604,-0.6486664859174809,1.5390854922651442,-0.3477375793457078,35.00003620119196,-40.35073880600844,1.093875989091314,8,0.15806198120116832,-1.7913751602172887,-4.847249507904056,-6.269811630249027,9.694499969482418,3,0.07495736958794197,1.1250028282206466,31.55981254577637,3.6666264435085405,30.874874114990234,10.999963798939309,31.08562469482422,0.07495736958794197
9733,2000-08-25,30.611438751220703,31.03293800354004,30.50606346130371,30.92756271362305,538553.0,-0.010221431456773011,1.0,0.4999984916179264,41.3145808009528,78.50231478841917,0.5532539683281641,-0.24074849379735141,-3.328055861818463,-6.189638988446799,44.161856166898914,0.5268745422363281,1.639235396590962,0.015807342529296164,-1.9270723935472205,1.9586870786058093,-0.9556325255089604,0.9872472105675527,1.0010604858398473,9.523850568272877,-60.665224681001604,0.971439868038257,8,0.4478425979614258,-1.4752511978149414,-4.373062610626217,-5.92734432220459,8.851497650146484,4,0.08605844150584363,1.499998491617932,30.92756271362305,1.1250028282206466,31.55981254577637,3.6666264435085405,30.874874114990234,0.08605844150584363
9734,2000-08-28,31.45443725585937,31.50712585449219,30.716812133789066,30.82218742370605,913049.0,0.027538676358524805,1.1428545570670523,-2.000006033546496,55.07246528885377,74.21212234392127,-0.27764331638103457,-0.8755090996388937,-4.047283333214249,-6.925685185509096,44.39595601290672,0.8956871032714879,1.5064904870041005,0.6981089591979952,-0.9308813183164482,2.327099236712442,-0.11638617955922825,1.5126040979552187,0.1359332656860417,85.71431034096315,17.8375467527178,0.8144951387572233,8,-0.39515590667724254,-2.3182497024536097,-5.137030124664303,-6.533248901367184,7.165500640869151,0,0.10887768883058979,1.0,30.611438751220703,1.499998491617932,30.92756271362305,1.1250028282206466,31.55981254577637,0.10887768883058979
9735,2000-08-29,30.98024940490723,31.61249923706055,30.874874114990234,31.45443725585937,530724.0,-0.015075388158909409,-1.1538435833530687,-0.7500007541910284,50.83611359851152,69.69846237967162,0.1550294450471874,-0.20869057094163068,-3.449734867853337,-6.329391206447944,44.86439201129652,0.737625122070316,1.3077165174807597,0.09483680725098154,-1.098343325526411,1.2880169400283705,-0.5017532591377112,0.6914268736396743,-0.4741859436035192,42.857068977108945,-21.637427657373046,0.5965900663886945,8,0.07903194427489879,-1.7386875152587926,-4.4652638435363805,-6.0063734054565465,6.533250808715817,1,0.20620753867013542,1.1428545570670523,31.45443725585937,1.0,30.611438751220703,1.499998491617932,30.92756271362305,0.20620753867013542
9736,2000-08-30,31.13831329345703,31.401750564575195,30.98024940490723,31.08562469482422,1060735.0,0.005102085734815409,-2.1999884157025744,-0.111113345748983,53.07445018768361,66.03402031109324,-0.042619866918180094,-0.22474178937391542,-3.471565327201951,-6.359825101706967,44.799067570757096,0.4215011596679652,1.1288357948804695,0.15542879104614116,-0.7340629158907106,1.044920497982993,-0.2893170624222847,0.600174644514567,-0.610121116638183,57.142931022891055,-4.412735585529177,0.4447458534684253,8,-0.07903194427490234,-1.8967514038085938,-4.623327732086182,-6.164437294006348,6.1117515563964915,2,0.2182741247343718,-1.1538435833530687,30.98024940490723,1.1428545570670523,31.45443725585937,1.0,30.611438751220703,0.2182741247343718
9737,2000-08-31,31.20417213439941,31.77056312561035,31.13831329345703,31.19099998474121,715065.0,0.0021150420166213824,-9.666784656970009,0.24999999999993258,50.68028618120668,61.83610187645414,-0.10968917612160212,-0.18383720088161937,-3.4129034457907643,-6.3132006573145,44.16488672929147,0.6322498321533203,0.8848486322110922,0.1475251197814913,-0.5214735708983262,0.8165238104613088,-0.18697422555841925,0.48202446512140185,-0.654293816375727,55.20829248131841,-2.705756333250612,0.33449934533990927,8,-0.06585884094237926,-1.6201410293579066,-4.689186573028561,-6.230296134948727,6.362016677856449,3,0.2562262786130516,-2.1999884157025744,31.13831329345703,-1.1538435833530687,30.98024940490723,1.1428545570670523,31.45443725585937,0.2562262786130516
9738,2000-09-01,31.783733367919922,32.08668899536133,31.19099998474121,31.45443725585937,656465.0,0.01857319691175552,-1.0923142042416683,24.9994207935199,56.71640887829967,58.505632794154884,-0.6571789594865614,-0.6548492386456743,-3.853546467560296,-6.782496673919891,44.68297521952776,0.8956890106201172,0.7257709679887512,0.6368591308593743,0.10754457653958127,1.1661736851791673,0.372201853699476,0.9015164080192726,-1.185027657592773,77.88446276158778,22.227995628730653,0.2646572771598969,9,-0.48735713958740234,-1.7518577575683594,-4.952622890472412,-6.493732452392578,6.625453948974609,4,0.2780771287273094,-9.666784656970009,31.20417213439941,-2.1999884157025744,31.13831329345703,-1.1538435833530687,30.98024940490723,0.2780771287273094
9739,2000-09-05,31.928625106811523,32.455501556396484,31.71787452697754,31.928625106811523,1205101.0,0.004558675886635832,-2.5,0.0,56.58681453509672,56.198567965165225,-0.7486435697958811,-0.7740718088803291,-3.86176630800826,-6.833669164971468,44.6212893847697,0.7376270294189453,0.5992861718640654,0.7402594566345222,0.10693601683437137,1.373582896434673,0.4235977367344468,1.0569211765345976,-1.2406403993823254,66.66662644321735,13.079443865828807,0.3166617199000758,9,-0.4478425979614258,-1.6859989166259766,-5.071171283721924,-6.61228084564209,6.691312789916999,1,0.23597355881598303,-1.0923142042416683,31.783733367919922,-9.666784656970009,31.20417213439941,-2.1999884157025744,31.13831329345703,0.23597355881598303
9740,2000-09-06,32.666248321533196,33.50925064086914,31.928625106811523,31.928625106811523,1076275.0,0.023102254239075082,-3.2857261065299292,100.0,62.724926546050646,54.460523586852695,-1.3470995888100958,-1.4621734847499965,-4.449629928722516,-7.488316514187112,44.777439001078946,1.5806255340576172,0.48208343341933,1.3988514900207463,0.4864940824367068,2.3112088976047893,0.9426727862287265,1.855030193812766,-1.836862266186614,66.66659124761925,15.492465822934577,0.4561787037920212,9,-0.6585912704467702,-1.896747589111321,-5.7561068534851,-7.297216415405266,4.899940490722663,2,0.18225813740816776,-2.5,31.928625106811523,-1.0923142042416683,31.783733367919922,-9.666784656970009,31.20417213439941,0.18225813740816776
9741,2000-09-07,32.718936920166016,33.035064697265625,32.35012435913086,32.666248321533196,656702.0,0.0016129369407287264,-1.0000111388344324,0.07143023373078164,65.95743205928366,54.77371978621545,-1.3612223215943864,-1.4469227586413638,-4.3352706476912175,-7.44678525120862,44.91315884076325,0.6849403381347656,0.383154892597517,1.3613127708435044,0.25883546351952447,2.463790078167481,0.8100741171815145,1.9125514245054944,-1.6215644062671792,66.66661303531464,13.310902719294411,0.5512386536619889,9,-0.7112798690795898,-1.7913742065429688,-5.80879545211792,-7.29721736907959,4.952625274658203,3,0.14653786903760757,-3.2857261065299292,32.666248321533196,-2.5,31.928625106811523,-1.0923142042416683,31.783733367919922,0.14653786903760757
9742,2000-09-08,33.48290634155273,33.48290634155273,32.718936920166016,32.718936920166016,1397865.0,0.023349457326526046,1.0000000000000187,14.499710396754354,70.50690290950511,58.01731113161016,-1.9272701682553652,-2.1149593200784977,-4.932609668267851,-8.11618345620144,45.30810691067473,0.7639694213867116,0.3851224411012133,1.9955391883850027,0.5640825818084139,3.4269957949615915,1.2798108850967083,2.711267491673297,-2.1443460149568594,98.86361298995963,41.82185558129375,0.715728303288295,9,-1.3698749542236257,-2.397280693054192,-6.256639957427971,-7.666030883789055,5.55853271484375,4,0.11250990191450927,-1.0000111388344324,32.718936920166016,-3.2857261065299292,32.666248321533196,-2.5,31.928625106811523,0.11250990191450927
9743,2000-09-11,34.260047912597656,35.089874267578125,33.720001220703125,33.720001220703125,2107473.0,0.023210099001486295,-4.073165218619764,0.7068956908174031,74.64213417732617,60.19171878588486,-2.3830297375310217,-2.7903362514852184,-5.521312872247094,-8.785703236923261,45.764891459474796,1.6069679260253977,0.3524147943314304,2.617252540588378,0.7352124804151359,4.4992926007616205,1.6762325105017553,3.5582725706749976,-2.7044185545744597,75.39067559854946,17.056125062341835,0.9410200300866203,9,-1.2776737213134766,-2.384110450744629,-6.480562686920166,-7.86361026763916,5.097515106201172,0,0.09650135073052568,1.0000000000000187,33.48290634155273,-1.0000111388344324,32.718936920166016,-3.2857261065299292,32.666248321533196,0.09650135073052568
9744,2000-09-12,33.720001220703125,34.77375030517578,33.08774948120117,34.404937744140625,1313049.0,-0.015763162190323476,1.3703729526220383,-1.268291304654941,71.0116886080443,62.433449342499614,-1.6626632345139924,-2.161953052417381,-4.80031366327729,-8.140923758437339,45.947627897423736,1.6860008239746094,0.4176461506376441,1.9507557868957512,-0.13254766002525997,4.034059233816766,0.9091040634352439,2.9924075103562586,-1.7402624735333383,56.66671694606931,-4.843546891993206,1.0416517234605067,9,-0.6849393844604492,-1.2118139266967773,-5.729766368865967,-7.323563575744629,4.3730621337890625,1,0.13906245333444356,-4.073165218619764,34.260047912597656,1.0000000000000187,33.48290634155273,-1.0000111388344324,32.718936920166016,0.13906245333444356
9745,2000-09-13,33.193126678466804,34.08881378173828,33.08774948120117,33.825374603271484,1740807.0,-0.015624985858922025,-1.3749977374337068,0.9230752094100769,62.35061249202788,63.46413404298232,-0.8815902712710866,-1.570355373862732,-4.1016722438332565,-7.518047083137802,45.97854054403284,1.0010643005371094,0.5988851577233518,1.3316781044006412,-0.8348901167560996,3.4982463255573855,0.248393993822269,2.4149622149790133,-0.840171668848015,30.769316452453516,-25.409829528873352,1.083284110578372,9,-0.07903289794922586,-0.395157814025886,-4.781391620635993,-6.3751888275146555,4.741874694824212,2,0.1634920166102407,1.3703729526220383,33.720001220703125,-4.073165218619764,34.260047912597656,1.0000000000000187,33.48290634155273,0.1634920166102407
9746,2000-09-14,32.9296875,33.193126678466804,32.35012435913086,33.193126678466804,1717912.0,-0.007936558101882651,5.399976831404739,0.41667068903102833,66.0337523095422,65.17007472390848,-0.3769637494464888,-1.2474214814263611,-3.667684422910998,-7.170940794988486,45.59132872303323,0.8430023193359446,0.672184735134298,0.9898662567138672,-1.2137508005772588,3.1934833140049896,-0.11194227193169581,2.09167478535943,2.160186767578125,21.153870252252478,-36.146765323139775,1.1018085286455617,9,0.21074962615966797,-0.13171863555908203,-4.3335466384887695,-6.111749649047852,3.266624450683601,3,0.14080003985023715,-1.3749977374337068,33.193126678466804,1.3703729526220383,33.720001220703125,-4.073165218619764,34.260047912597656,0.14080003985023715
9747,2000-09-15,33.6146240234375,34.312732696533196,32.82431411743164,32.876998901367195,2509253.0,0.0207999703440096,-2.531264423990643,-2.7999826235536704,72.7091446142486,66.94704536123614,-0.7644053423938004,-1.8312141819671197,-4.172295447491965,-7.769060474177191,45.98021064079945,1.4884185791015554,0.8304124892651004,1.5509872436523438,-0.7395701355077975,3.8415446228124814,0.4057085540722767,2.6962659332324144,1.4204552459716808,46.15383544344334,-16.480130947593047,1.145278689580069,9,-0.21074962615966797,-0.816655158996582,-4.768217086791992,-6.796686172485352,3.108562469482422,4,0.12068967865170976,5.399976831404739,32.9296875,-1.3749977374337068,33.193126678466804,1.3703729526220383,33.720001220703125,0.12068967865170976
9748,2000-09-18,34.65520477294922,34.77375030517578,34.03612518310547,34.457626342773445,1147805.0,0.03095619182847864,2.3939585417653975,0.2678575122566695,73.50096489680232,68.82639540142566,-1.5140516390085992,-2.7350356720781726,-5.025233807731347,-8.724304755569765,46.39007625421211,1.1591262817382812,1.0109207457211582,2.4157234191894545,-0.10422549776289713,4.935672336141806,1.1557489607132823,3.6756978776656304,0.32617539825439223,95.10875296495257,33.93219304838253,1.2599744584761754,9,-1.1459550857543945,-1.8572359085083008,-5.76928186416626,-7.83726692199707,1.0669212341308594,0,0.12656783626542056,-2.531264423990643,33.6146240234375,5.399976831404739,32.9296875,-1.3749977374337068,33.193126678466804,0.12656783626542056
9749,2000-09-19,33.667312622070305,34.77375030517578,33.50925064086914,34.72106170654297,1425504.0,-0.02850631405444848,1.181815189990061,-5.333320461829783,68.34531399793568,69.45088289607953,-0.28339158900060823,-1.6272425930299548,-3.879390872191287,-7.645017845221616,47.135821576983595,1.2644996643066406,1.1964856183386487,1.2987468719482322,-1.236779167023613,3.834272910920081,0.03098385246230606,2.566509891434155,1.2614424328918474,54.34783635193151,-8.768203477472817,1.2677630194859242,9,0.05268669128418679,-0.8693437576293874,-4.676015377044671,-6.823031425476067,0.5795631408691406,1,0.16901409567802372,2.3939585417653975,34.65520477294922,-2.531264423990643,33.6146240234375,5.399976831404739,32.9296875,0.16901409567802372
9750,2000-09-20,32.77162551879883,33.720001220703125,32.455501556396484,33.720001220703125,1597272.0,-0.02660405697734003,1.6666639851012224,0.9000014480476637,60.1307121498131,68.80346957280504,0.7027130050861032,-0.6136309044915436,-2.8566838441244116,-6.652962530777636,47.45822650256124,1.2644996643066406,1.3003690344814665,0.3082221984863267,-2.132170245355688,2.748614642328345,-0.9119740234346807,1.528418420407334,2.1055569222466985,17.39134540772721,-44.56020122817122,1.2201962219210085,9,0.9483737945556641,0.026343345642089844,-3.6486096382141113,-5.92734432220459,1.5279388427734375,2,0.1623794288946947,1.181815189990061,33.667312622070305,2.3939585417653975,34.65520477294922,-2.531264423990643,33.6146240234375,0.1623794288946947
9751,2000-09-21,32.2447509765625,33.035064697265625,31.928625106811523,32.560874938964844,799288.0,-0.016077156195199893,-1.3333360148987776,0.3333319925506112,56.105101708984904,67.2032694394139,1.291014620892554,-0.034584643452959085,-2.226675249820083,-6.030963891325264,47.11789064046785,1.1064395904541016,1.3930536561922011,-0.25289926528930806,-2.6588818572864454,2.1530833267078258,-1.4558905612878732,0.9500920307092606,2.5818903028447338,11.111140906302689,-49.55798174027845,1.2029912959985674,9,1.2644987106323242,0.553217887878418,-2.831954002380371,-5.26875114440918,2.3709373474121094,3,0.17647059519437902,1.6666639851012224,32.77162551879883,1.181815189990061,33.667312622070305,2.3939585417653975,34.65520477294922,0.17647059519437902
9752,2000-09-22,33.245811462402344,33.245811462402344,32.297439575195305,32.297439575195305,866429.0,0.031045688228992008,1.0000000000000149,-3.0000000000000226,58.173781711457984,65.37345249876188,0.282492485868552,-0.8991633383191697,-3.112541381943828,-6.920859503027856,46.81221944409776,1.0010604858398438,1.4178022357993747,0.6322487831115708,-1.6766552453146417,2.9411528115377834,-0.5222032311015354,1.7867007973246771,1.464909170101059,46.29625284497524,-11.69147206345393,1.1544520142131072,9,0.1053762435913086,-0.4478425979614258,-3.6354360580444336,-6.269811630249023,1.9494400024414062,4,0.08874803647424812,-1.3333360148987776,32.2447509765625,1.6666639851012224,32.77162551879883,1.181815189990061,33.667312622070305,0.08874803647424812
9753,2000-09-25,33.245811462402344,33.35118865966797,32.666248321533196,33.245811462402344,724318.0,0.0,5.499891398783734,0.0,57.48502150283334,63.87048948707177,0.13800606896522538,-0.7290628818361,-2.986479300235331,-6.809407317367995,47.027066144471206,0.6849403381347727,1.4267461876669287,0.5005301475524888,-1.620376904214588,2.6214371993195655,-0.5599233783310495,1.5609836734360272,1.3536253490733827,46.29625284497524,-10.156036659729828,1.0604535258835386,9,0.1053762435913086,-0.4478425979614258,-3.3193111419677734,-6.1907806396484375,1.58062744140625,0,0.10459588373862183,1.0000000000000149,33.245811462402344,-1.3333360148987776,32.2447509765625,1.6666639851012224,32.77162551879883,0.10459588373862183
9754,2000-09-26,34.87912368774414,34.98450088500977,33.45656204223633,33.45656204223633,962515.0,0.049128360942217064,-1.148151326304057,100.0,61.41304091201707,63.76631486707057,-1.4679658074347515,-2.205740566346762,-4.48149304147239,-8.324003327389484,47.21368532185019,1.738689422607429,1.3736810020430426,1.9626080513000517,-0.26956120093721836,4.194777303537322,0.8465234251814167,3.0786926774186867,-2.950498580932617,96.55165311308032,39.6815678770155,1.1160846261186355,9,-1.422560691833496,-2.0811548233032227,-4.768217086791992,-7.771405220031735,0.3161277770996094,1,0.024169251695740135,5.499891398783734,33.245811462402344,1.0000000000000149,33.245811462402344,-1.3333360148987776,32.2447509765625,0.024169251695740135
9755,2000-09-27,37.36861038208008,37.51350021362305,35.03718948364258,37.09199905395508,3159312.0,0.07137469153821363,7.744174142622376,0.19444593420502204,69.16395086014865,64.11411470602684,-3.691023227483086,-4.41863360792793,-6.789861318860503,-10.669838361395573,47.71736320780428,2.6343765258789062,1.2717673006494294,4.132676696777345,1.3154845199158558,6.9498688736388345,2.724080608346604,5.54127278520809,-5.37886775970459,97.40567463422313,40.04911103220631,1.408596088430744,9,-2.647547721862793,-3.358828544616699,-7.284047603607178,-10.260891914367672,-2.2260475158691335,2,-0.08353895387658417,-1.148151326304057,34.87912368774414,5.499891398783734,33.245811462402344,1.0000000000000149,33.245811462402344,-0.08353895387658417
9756,2000-09-28,37.935001373291016,38.8306884765625,37.40812683105469,37.40812683105469,2215896.0,0.015156865225112837,-4.40000144804767,1.9047468005295676,68.65341965774975,63.663478599749205,-3.8808577382900467,-4.690194694182807,-7.173310780875454,-11.100444832981676,48.400948502034794,1.4620780944824219,1.248942049758476,4.359233283996581,1.0166785329814303,7.701788035011727,2.687955908489009,6.030510659504156,-5.724308447265628,86.29032634767601,32.77201438551367,1.6712773755075738,9,-2.555344581604004,-3.26662540435791,-7.850438594818115,-10.537501335144043,-3.4246902465820312,3,-0.09583331699253239,7.744174142622376,37.36861038208008,-1.148151326304057,34.87912368774414,5.499891398783734,33.245811462402344,-0.09583331699253239
9757,2000-09-29,39.199501037597656,39.56831359863281,37.8823127746582,37.8823127746582,1900949.0,0.03333332327745575,-1.5599997683127083,2.500003620119174,69.88334553602579,63.26152089299625,-4.77161717614954,-5.612761485249003,-8.227910791416495,-12.217904632925386,48.891387960817866,1.6860008239746094,1.387233304211847,5.223966503143309,1.2272353667525735,9.220697639534045,3.2256009349479413,7.222332071338677,-6.5916083785400446,94.65648981531889,42.09121925245681,1.9983655681953687,9,-3.4510316848754883,-4.1623125076293945,-9.088594913482666,-11.775657653808594,-5.584877014160156,4,-0.11693548622536154,-4.40000144804767,37.935001373291016,7.744174142622376,37.36861038208008,-1.148151326304057,34.87912368774414,-0.11693548622536154
9758,2000-10-02,40.62206268310547,40.83281326293945,38.77799987792969,39.25218963623047,2051246.0,0.03629029982150489,1.2941196512761979,1.039997914814375,75.94058480417542,64.10543987146733,-5.87677565738732,-6.681807128761847,-9.41971481638862,-13.492074193929668,49.280881042432725,2.0548133850097656,1.584830421838916,6.204611682891844,1.3630726765572092,11.04615068922648,3.7838421797245303,8.625381186059162,-7.457336348881839,97.14284975486646,43.23349944668057,2.420769503167317,10,-4.2413434982299805,-4.952624320983887,-10.511156558990479,-13.198219299316406,-7.586997985839844,0,-0.13359270455064076,-1.5599997683127083,39.199501037597656,-4.40000144804767,37.935001373291016,7.744174142622376,37.36861038208008,-0.13359270455064076
9759,2000-10-03,39.46293640136719,41.30699920654297,39.199501037597656,41.30699920654297,1588493.0,-0.028534402370964718,1.2857119215572703,-1.3461559882373908,72.49525689676359,65.47927817668406,-4.2567244524130174,-5.195672787831462,-8.031748179963937,-12.19567850018656,49.4652023786565,2.1074981689453125,1.6691073889756893,4.668769836425781,-0.5175837357308808,9.855123408582443,2.0755930503474502,7.261946622504112,-5.531401374271972,70.58821739931966,13.18373541322925,2.593176786078332,10,-2.8451242446899414,-3.451030731201172,-9.365201950073242,-11.828342437744137,-6.691310882568359,1,-0.11748992650729262,1.2941196512761979,40.62206268310547,-1.5599997683127083,39.199501037597656,-4.40000144804767,37.935001373291016,-0.11748992650729262
9760,2000-10-04,38.61993789672852,40.67475128173828,37.51350021362305,40.67475128173828,1958482.0,-0.02136177845623921,2.0769227913124677,1.1142860098053373,69.60072554739963,66.9787919365079,-2.790334611492149,-4.093652873459526,-6.980273675056331,-11.215553906688761,48.47272723370675,3.1612510681152344,1.6599719879210397,3.5280868530273537,-1.8247858688287977,8.880959574883509,0.8516504920992745,6.204523213955433,-3.8033471680995774,31.08106521496673,-29.632061597816527,2.676436360928077,10,-1.817718505859382,-2.529001235961921,-8.522203445434577,-10.985343933105472,-4.899936676025398,2,-0.08867664264615183,1.2857119215572703,39.46293640136719,1.2941196512761979,40.62206268310547,-1.5599997683127083,39.199501037597656,-0.08867664264615183
9761,2000-10-05,37.51350021362305,39.199501037597656,37.51350021362305,38.461875915527344,1683749.0,-0.0286493905314954,-2.5555546617004077,0.46153860434376764,63.051148208674945,67.5207215473098,-0.9587516987744777,-2.7506275031963625,-5.6552346599106365,-9.980396970588956,47.42661749868243,1.6860008239746094,1.7460328878998297,2.1819210052490234,-3.1529137072030693,7.516755717701116,-0.48549635097702293,4.84933836147507,-1.9180604676444162,0.0,-59.97070584956034,2.667417356226046,10,-0.5268764495849609,-1.3698759078979492,-7.363078594207764,-9.878906249999996,-3.0558738708496023,3,-0.06320224276355568,2.0769227913124677,38.61993789672852,1.2857119215572703,39.46293640136719,1.2941196512761979,40.62206268310547,-0.06320224276355568
9762,2000-10-06,37.25006484985352,38.35649871826172,36.881248474121094,37.51350021362305,1957177.0,-0.007022414924477194,-1.947352376307045,0.277775319676113,59.16279465728712,67.70714078669354,-0.07552179448970975,-2.3088725583967005,-5.214215431420115,-9.581737262631577,45.896653832175446,1.475250244140625,1.9856337561237467,1.7301277160644588,-3.5958881409851173,7.056143573114031,-0.9328802124603257,4.393135644589243,-0.9692379686071746,8.333419526558018,-45.243083720070175,2.6630079285247867,10,0.1317157745361257,-1.0274085998535227,-7.0996432304382395,-9.615470886230472,-1.738689422607429,4,-0.07355030747430524,-2.5555546617004077,37.51350021362305,2.0769227913124677,38.61993789672852,1.2857119215572703,39.46293640136719,-0.07355030747430524
9763,2000-10-09,37.56618881225586,38.040374755859375,37.25006484985352,37.25006484985352,1084579.0,0.008486534551726654,-4.000000000000179,-1.2000057922326215,64.45313461151763,68.04492897552694,0.3192178071191947,-2.4923954207972514,-5.347119255839516,-9.752695669928478,43.631464408575184,0.7903099060058523,2.3493840062225075,1.8809446334838853,-3.485499058470694,7.247388325438468,-0.8022772124934079,4.5641664794611785,-0.6849403381347656,15.47625204277942,-36.432831129583654,2.6832218459772914,10,0.6059055328369141,-1.3171892166137695,-7.205016613006592,-9.85256290435791,-4.583812713623054,0,-0.10518939806662453,-1.947352376307045,37.25006484985352,-2.5555546617004077,37.51350021362305,2.0769227913124677,38.61993789672852,-0.10518939806662453
9764,2000-10-10,38.40918731689453,39.14681243896485,37.72425079345703,37.776939392089844,1334520.0,0.022440352116945173,-2.857139901946607,2.000000000000045,70.98039883758734,68.24675652857569,0.033098973142280386,-3.126370134195433,-5.989927223596254,-10.451724272379202,42.5098632995254,1.5806236267089915,2.676876131666951,2.4894838333129883,-2.924964149302177,7.9039318159281535,-0.2177401579945979,5.1967078246205745,-1.5279388427734375,40.27778336437245,-15.336718726313471,2.7072239913075835,10,0.6849365234375,-1.8967504501342773,-7.74506139755249,-10.537498474121094,-4.847248077392585,1,-0.1399176341662679,-4.000000000000179,37.56618881225586,-1.947352376307045,37.25006484985352,-2.5555546617004077,37.51350021362305,-0.1399176341662679
9765,2000-10-11,38.61993789672852,39.41025161743164,37.935001373291016,38.88337326049805,1453974.0,0.005486983572320803,1.2399925860281384,-0.41666465548448256,74.29719564480982,68.87384274936015,0.020691733512940402,-3.066956316292753,-5.99900648236148,-10.514976578567364,41.36203719947895,1.475250244140625,3.0639673593569796,2.428893852233891,-2.954055913460259,7.811843617928041,-0.26258103061318394,5.120368735080966,-1.369873046875,68.7499905726265,7.196042826438315,2.691474882847075,10,0.4741859436035085,-2.0021257400512766,-7.7582335472107005,-10.563842773437507,-4.320373535156257,2,-0.15143246458780824,-2.857139901946607,38.40918731689453,-4.000000000000179,37.56618881225586,-1.947352376307045,37.25006484985352,-0.15143246458780824
9766,2000-10-12,37.56618881225586,38.88337326049805,37.46081161499024,38.5672492980957,1322301.0,-0.027285105617995464,-1.3478200648471843,3.800023168930567,66.40001366956209,68.48680587530862,1.1360956162900138,-1.737104454255956,-4.777150717363469,-9.337708486326896,41.20122253552697,1.4225616455078054,3.2873400454118524,1.143319702148439,-4.04404192834081,6.330681332637688,-1.4503611130961858,3.7370005173930636,3.7408103942871094,27.083411894781456,-34.89686322809274,2.5936808152446256,10,1.5279350280761719,-0.9483766555786133,-6.177609920501709,-8.983219146728516,-2.6343765258789134,3,-0.10238429058573884,1.2399925860281384,38.61993789672852,-2.857139901946607,38.40918731689453,-4.000000000000179,37.56618881225586,-0.10238429058573884
9767,2000-10-13,37.67156219482422,38.25112533569336,36.775875091552734,37.776939392089844,997628.0,0.002805005934857663,1.8000028960953394,0.10526556462491712,66.66667624369711,67.45637159081103,0.8841712604944476,-1.6052610449380964,-4.727136958549792,-9.319378643156544,40.19788038074716,1.475250244140625,3.1921897777002926,1.0458461761474638,-3.994339280813911,6.086031633108838,-1.474246552333227,3.5659389046281547,3.5585132598876967,33.99996524690625,-28.726441647525952,2.5200927284806873,10,1.3698749542236328,-1.0537500381469727,-6.203952312469482,-9.088592529296875,-2.6343727111816406,4,-0.08531464226063723,-1.3478200648471843,37.56618881225586,1.2399925860281384,38.61993789672852,-2.857139901946607,38.40918731689453,-0.08531464226063723
9768,2000-10-16,39.04143905639648,39.09412384033203,37.98768615722656,38.461875915527344,1066311.0,0.03636368607406637,2.23079236540036,-5.499891398783599,65.99191790571396,66.73377836958329,-0.8196956390575281,-2.7717949667363584,-5.930572932407223,-10.554648139817566,39.0492497726452,1.4225616455078125,3.1017486305506736,2.196411323547359,-2.864425522347638,7.257248169442359,-0.3340070994001394,4.726829746494857,2.0104683837890676,86.00000579218202,26.414109407381062,2.5304184229475,10,-0.31612586975096946,-2.423626899719231,-7.442110538482659,-10.458469390869134,-5.268749237060533,0,-0.09041837889354198,1.8000028960953394,37.67156219482422,-1.3478200648471843,37.56618881225586,1.2399925860281384,38.61993789672852,-0.09041837889354198
9769,2000-10-17,39.35756301879883,40.2005615234375,38.93606185913086,38.98875045776367,1389324.0,0.008097139092278383,-4.3333065177867525,0.6363630379980201,59.173757934349084,65.57522641257768,-1.28776048716648,-2.782417962894087,-6.1092448004447775,-10.728753589247766,38.749532124537765,1.2644996643066406,2.8895371807265917,2.228022766113284,-2.71913682867914,7.175182360905708,-0.24555703128292805,4.701602563509496,1.5233031274414017,75.38465137157885,19.73245237002024,2.473579797396212,10,-0.8693447113037109,-2.739750862121582,-6.928407192230225,-9.984281539916992,-5.321437835693359,1,-0.16198124149914883,2.23079236540036,39.04143905639648,1.8000028960953394,37.67156219482422,-1.3478200648471843,37.56618881225586,-0.16198124149914883
9770,2000-10-18,38.09306335449219,40.25325012207031,37.51350021362305,39.41025161743164,1395730.0,-0.03212850510339427,-1.212764056436792,-3.571430049026706,50.68492969531827,64.20120213331583,-0.11829786911994944,-1.1581895095466592,-4.718728031202019,-9.338241842935815,39.35599040862733,2.7397499084472656,2.3955064731678988,0.6974512100219741,-3.8162568974068805,5.211159317450829,-1.5594028436924532,2.9543052637364013,2.6236031495605445,37.87880948645912,-13.323765684130336,2.2568540537144277,10,0.42149925231933594,-1.4752511978149414,-5.321438789367676,-8.403656959533691,-4.4784393310546875,2,-0.11894879844195838,-4.3333065177867525,39.35756301879883,2.23079236540036,39.04143905639648,1.8000028960953394,37.67156219482422,-0.11894879844195838
9771,2000-10-19,37.935001373291016,38.09306335449219,37.14468765258789,37.56618881225586,859431.0,-0.004149363881036705,1.7692367670646945,-0.2799998841563542,43.93939116917765,62.50971285685921,0.11828018563752352,-0.5817997205295242,-4.4283672069792175,-9.04371237579467,40.48455921177842,0.9483757019042969,1.9929083156717127,0.2548767089843764,-3.554116435108952,4.063869853077705,-1.6496198630622914,2.159373281031044,2.624033474261715,33.33336990016159,-11.861478906614067,1.9044965720466644,10,0.5795612335205078,-1.3171892166137695,-4.978970050811768,-8.24559497833252,-4.689189910888672,3,-0.09583331699253239,-1.212764056436792,38.09306335449219,-4.3333065177867525,39.35756301879883,2.23079236540036,39.04143905639648,-0.09583331699253239
9772,2000-10-20,36.1963119506836,37.72425079345703,36.09093856811523,37.618873596191406,1499526.0,-0.045833382355735974,-1.0000046711291433,-3.8571399019465686,29.411752179523788,58.61622591997101,1.8905913669499057,1.4643451563097116,-2.5740056633578234,-7.185693100722737,41.258929880254655,1.8440628051757884,1.6229550389413845,-1.6313377380371037,-4.90863863666732,1.6459631605931122,-3.2699881873522116,0.007312711278004258,4.211396506629129,2.5316072860583048,-34.601238509750246,1.6386504493151093,10,1.9757823944091726,0.42150020599364524,-3.227108955383308,-6.401531219482429,-2.3709373474121165,4,-0.03493448907251928,1.7692367670646945,37.935001373291016,-1.212764056436792,38.09306335449219,-4.3333065177867525,39.35756301879883,-0.03493448907251928
9773,2000-10-23,36.72318649291992,37.67156219482422,35.61674880981445,35.98556137084961,1322064.0,0.014556028331123017,-1.785715024513353,-0.5185189157880085,36.458325084365704,54.78043994739083,1.3762934917112162,1.2768068602568405,-2.985193517769403,-7.583073695491166,41.886371959770784,2.0548133850097656,1.4441570619386468,-1.278331947326663,-3.818133894406479,1.261469999753153,-2.5482329208665675,-0.0084309737867585,3.4255157710409563,23.86363355879519,-8.664009837055449,1.2699009735399067,10,1.211812973022461,-0.10537433624267578,-3.622264862060547,-6.717655181884766,-3.0558738708496165,0,-0.04591096716518317,-1.0000046711291433,36.1963119506836,1.7692367670646945,37.935001373291016,-1.212764056436792,38.09306335449219,-0.04591096716518317
9774,2000-10-24,35.72212600708008,37.30274963378906,35.30062484741211,36.82856369018555,974970.0,-0.02725963026201017,-1.0540511981590266,-1.5,35.89742923318089,50.513799234987616,2.185990576873742,2.470947936665837,-1.8789674736819038,-6.448613047768191,41.430939183262026,2.002124786376953,1.3356181872412378,-2.321542549133298,-4.6634297502353235,0.02034465196872759,-3.4924861496843107,-1.1505989485822852,4.064019980549084,8.510661241114349,-23.20028899236973,1.170943600551014,10,2.054811477661133,0.895686149597168,-2.568516731262207,-5.663907051086426,-2.6343765258789062,1,-0.05457223311282644,-1.785715024513353,36.72318649291992,-1.0000046711291433,36.1963119506836,1.7692367670646945,37.935001373291016,-0.05457223311282644
9775,2000-10-25,34.246875762939446,36.1963119506836,33.720001220703125,35.72212600708008,1832503.0,-0.04129794077340865,1.0434792189354267,1.3333333333333397,34.65345789408032,46.98640414882297,3.325387146309147,3.900304941300199,-0.3186215731954931,-4.8387741305256,39.743465056000325,2.476310729980476,1.0762931570267185,-3.6407060623169016,-6.525283565731691,-0.7561285589021125,-5.082994814024296,-2.198417310609507,5.090718110668014,12.048183312223095,-22.69604079751617,1.4422887517073937,10,2.7397499084472727,2.3709363937378,-0.9878916740417409,-4.030594825744622,-0.21075057983397727,2,-0.006153862947756661,-1.0540511981590266,35.72212600708008,-1.785715024513353,36.72318649291992,-1.0000046711291433,36.1963119506836,-0.006153862947756661
9776,2000-10-26,34.299564361572266,34.352249145507805,33.245811462402344,34.08881378173828,1272361.0,0.0015384935839852787,6.000108605148154,-0.14285751225667584,35.8585784713451,43.56328217411719,3.0850212049721293,3.753750631568991,-0.28427236250180954,-4.766979073659783,37.61936984994341,1.1064376831054616,0.6234275141865382,-3.406245613098143,-6.706470186496276,-0.10602103970001053,-5.056357899797213,-1.7561333263990733,4.363918393686674,23.529466880636733,-13.954271778815716,1.6501122866990672,10,2.4499664306640625,2.3182477951049805,-1.0405802726745605,-3.977908134460449,-0.8956909179687429,3,-0.019969359695487632,1.0434792189354267,34.246875762939446,-1.0540511981590266,35.72212600708008,-1.785715024513353,36.72318649291992,-0.019969359695487632
9777,2000-10-27,34.61568832397461,34.66837310791016,33.40387344360352,34.14149856567383,1717200.0,0.0092165591104858,3.363659101679636,2.2500045251325864,35.858578471345155,40.21513334807621,2.558935155726097,3.2428752301833015,-0.50067185463746,-4.954676096251568,35.09134689302641,1.2644996643066406,0.08272037140059041,-2.86093101501465,-6.3553389534376805,0.6334769234083808,-4.608134984226162,-1.113727045803138,3.289320450284407,30.95241789233432,-8.930321824165052,1.7472039692115149,10,2.1338424682617188,2.1865310668945312,-1.4620790481567383,-4.135970115661621,-1.7386894226074148,4,-0.039573873232025214,6.000108605148154,34.299564361572266,1.0434792189354267,34.246875762939446,-1.0540511981590266,35.72212600708008,-0.039573873232025214
9778,2000-10-30,35.19525146484375,35.77481460571289,34.72106170654297,34.72106170654297,1919929.0,0.016742788282726018,-3.4444355059289173,1.0,34.19689682855281,37.4399265585433,1.5381701403255832,2.35673423622881,-0.9717198483603084,-5.40113835026137,32.028254788777716,1.1591262817382812,-0.2671036188642759,-2.0100273132324205,-5.313614646858412,1.2935600203935707,-3.6618209800454125,-0.35823364641942845,2.057469685755329,48.05200178278931,7.879704417512357,1.651793666812994,10,1.5542793273925781,1.791372299194336,-2.120673179626465,-4.320376396179199,-3.108562469482422,0,-0.038922206961374495,3.363659101679636,34.61568832397461,6.000108605148154,34.299564361572266,1.0434792189354267,34.246875762939446,-0.038922206961374495
9779,2000-10-31,34.826438903808594,35.40599822998047,34.510311126708984,35.142562866210945,787900.0,-0.010479043214212003,1.125012444227236,-0.6666613035573654,31.63265419203978,35.323007058179016,1.3372792761250452,2.4879400516406918,-0.49474185621433975,-4.907589690863908,28.63796436117506,0.8956871032714844,-0.6638675217557619,-2.147014999389647,-5.4342160096207195,1.1401860108414255,-3.7906155045051833,-0.5034144942741108,1.8653148904429457,53.57150245133517,16.311256528238495,1.643600505115537,10,0.8429985046386719,2.4499664306640625,-1.7518606185913086,-3.951563835144043,-2.1601905822753977,1,-0.033282940151872054,-3.4444355059289173,35.19525146484375,3.363659101679636,34.61568832397461,6.000108605148154,34.299564361572266,-0.033282940151872054
9780,2000-11-01,35.19525146484375,35.40599822998047,34.87912368774414,34.98450088500977,1767853.0,0.010590016454275597,-1.4999683243585682,-0.6666706890309749,37.70491738419485,34.630287748736485,0.5746106792982744,1.949347546317341,-0.7420790545183849,-5.1482551809797705,26.649098717100134,0.579559326171875,-1.171103204257271,-1.6069681167602567,-4.8898327291597,1.6758964956391864,-3.248400422959982,0.034464189439468385,1.014070402948903,77.08333647579126,36.94391577799547,1.6414323061997227,11,0.2897796630859375,2.0811538696289062,-2.0679855346679688,-4.320376396179199,-1.8967514038085866,2,-0.0598802933897985,1.125012444227236,34.826438903808594,-3.4444355059289173,35.19525146484375,3.363659101679636,34.61568832397461,-0.0598802933897985
9781,2000-11-02,35.142562866210945,35.88018798828125,35.089874267578125,35.40599822998047,983749.0,-0.0014970371410880645,-3.2857201961068245,-1.2499864246022492,36.81319249625659,35.45267000615124,0.21180998652380367,1.9134053830775315,-0.5881037715322677,-4.968948717845695,24.65766756969906,0.790313720703125,-1.6098653466103485,-1.541109848022451,-4.8864655723563,1.8042458763113984,-3.213787710189372,0.13156801414447017,-1.8967514038086009,70.21278562306787,28.08654595494569,1.6726778621669245,11,0.31612396240233664,2.1338424682617116,-0.7771406173706126,-3.055874824523933,-1.5279388427734446,3,-0.03148426275333771,-1.4999683243585682,35.19525146484375,1.125012444227236,34.826438903808594,-3.4444355059289173,35.19525146484375,-0.03148426275333771
9782,2000-11-03,34.510311126708984,35.511375427246094,34.08881378173828,34.931812286376946,641637.0,-0.01799105380870958,-1.2500060335465186,1.6000173766978645,24.404749591444173,34.11338384027107,0.6478836137873216,2.4557870350112267,0.16055856409160185,-4.211628890605198,23.04980572180419,1.4225616455078125,-1.8918282178248802,-2.0363739013671847,-5.50613989974876,1.4333920970143907,-3.7712569005579724,-0.30149090217639696,-1.21181213378906,23.52927397476139,-12.50826176145505,1.734882999190786,11,0.7639694213867188,2.766094207763672,0.5137052536010742,-1.765028953552246,-0.10537338256835938,4,-0.03206107528393576,-3.2857201961068245,35.142562866210945,-1.4999683243585682,35.19525146484375,1.125012444227236,34.826438903808594,-0.03206107528393576
9783,2000-11-06,33.6146240234375,34.404937744140625,33.08774948120117,34.352249145507805,1532740.0,-0.025954188010153145,2.1249932123011206,1.7499954748674262,19.553071495859925,32.29734409167986,1.1803788519407235,3.204552949346116,1.1748396147622486,-3.2057488742669342,21.562139439257063,1.4225616455078125,-2.1261645418723703,-2.734482765197754,-6.404085122881121,0.9351195924856128,-4.569283944039441,-0.899681586356067,2.26556396484375,18.867901330699528,-11.688829762977708,1.8348011788416834,11,1.0274066925048828,3.5827503204345703,1.7782049179077148,-0.5005292892456055,1.1591262817382812,0,-0.02194357793667434,-1.2500060335465186,34.510311126708984,-3.2857201961068245,35.142562866210945,-1.4999683243585682,35.19525146484375,-0.02194357793667434
9784,2000-11-07,33.035064697265625,33.983436584472656,32.77162551879883,33.667312622070305,1340214.0,-0.0172412853931605,-1.0909043039840978,0.8571399019465864,21.084342604320412,30.789664615039865,1.496016647658763,3.542477799406882,1.841526989337268,-2.523716285686959,19.61875754788351,1.2118110656738281,-2.0693065369803634,-3.0453359603881864,-6.8638034252396665,0.7731315044632936,-4.9545696928139265,-1.1361022279624464,2.7892745208740237,8.474630349335065,-20.28197837320661,1.90923373242574,11,1.290842056274414,4.004247665405273,2.99001407623291,0.7112798690795898,0.7376251220703196,1,-0.028708153309074502,2.1249932123011206,33.6146240234375,-1.2500060335465186,34.510311126708984,-3.2857201961068245,35.142562866210945,-0.028708153309074502
9785,2000-11-08,32.77162551879883,33.245811462402344,32.77162551879883,32.876998901367195,1125148.0,-0.007974531936927098,-8.000108605147885,0.1666646554845069,20.83333333333333,29.120192933038552,1.7077754921302244,3.5260960083941484,2.2061162520772655,-2.157033502403486,17.471825817929115,0.4741859436035156,-2.179022409063691,-3.016359519958499,-6.910941481255357,0.8782224413383588,-4.963650500606924,-1.0690685393100736,2.930605151367189,0.0,-27.013688351666797,1.9472909806484284,11,1.554281234741211,3.9515628814697266,3.5432333946228027,1.2118120193481445,0.7376251220703125,2,-0.0032155010805059447,-1.0909043039840978,33.035064697265625,2.1249932123011206,33.6146240234375,-1.2500060335465186,34.510311126708984,-0.0032155010805059447
9786,2000-11-09,33.720001220703125,33.720001220703125,32.82431411743164,32.876998901367195,1150890.0,0.02893892771233708,1.1249932123011204,-8.000144806863238,34.640534319645326,28.98485469396079,0.7471097442649395,2.397732383452322,1.3669006874127163,-2.9913963494958793,15.525311281492515,0.9483757019042969,-2.197961769229792,-1.8756744384765653,-5.780375830527696,2.029026953574565,-3.828025134502127,0.07667625754899632,1.8650052434082056,34.615411391391646,4.318811481338891,1.952350696025565,11,0.6059055328369141,2.7924365997314453,2.726576805114746,0.26343631744384766,0.7903099060058594,3,-0.012500033938586341,-8.000108605147885,32.77162551879883,-1.0909043039840978,33.035064697265625,2.1249932123011206,33.6146240234375,-0.012500033938586341
9787,2000-11-10,34.457626342773445,35.35331344604492,33.825374603271484,33.878063201904304,1086714.0,0.02187500282821575,-3.4615238954513896,0.6874988687168592,36.305748051939744,29.21917149655934,-0.01709172381362123,1.4830167457135062,0.7471344643878339,-3.617133309572033,14.006575503308264,1.6333122253417969,-2.0681114640706113,-0.9773525238037024,-4.785686148060307,2.8309811004529024,-2.881519335932005,0.9268142883246,1.0148448835253845,65.30614355752465,32.78322275545939,1.9041668121283026,11,-0.13171958923340554,2.0548114776611257,2.107497692108147,-0.36881446838379617,0.36881256103514914,4,-0.02446489816071562,1.1249932123011204,33.720001220703125,-8.000108605147885,32.77162551879883,-1.0909043039840978,33.035064697265625,-0.02446489816071562
9788,2000-11-13,35.511375427246094,36.09093856811523,34.19418716430664,34.66837310791016,3686951.0,0.030581011993986218,-1.1176495640952395,1.4545478480079388,48.73417402489448,31.119340366876536,-1.141303082895,0.15941770753849482,-0.1927649187468461,-4.549207022650137,12.180682797812029,1.8967514038085866,-1.9286197587584866,0.25289974212646626,-3.1581469437317153,3.663946427984648,-1.4526236008026245,1.958423085055557,-2.7397499084472656,82.53966612192566,45.0386872422348,1.7055233429290904,11,-1.0800933837890625,1.0010623931884766,1.2908430099487305,-1.4225635528564453,0.36881256103515625,0,-0.03115727481106112,-3.4615238954513896,34.457626342773445,1.1249932123011204,33.720001220703125,-8.000108605147885,32.77162551879883,-0.03115727481106112
9789,2000-11-14,32.982376098632805,35.2479362487793,32.876998901367195,35.2479362487793,3302728.0,-0.07121659744761433,1.0930252920089583,-2.6874898184517115,43.25842947994396,31.73639726640421,1.2277145859941143,2.3044665091095666,2.4183732438155303,-1.9153681438126107,9.513292856130201,2.634376525878899,-1.8703282923858708,-1.9573402404785227,-4.9171890821867805,1.0025086012297315,-3.437264661332648,-0.4774158196243974,-0.14436431884765,6.3492227669632,-32.951517997427764,1.4799244208541273,11,1.4489059448242259,3.530061721801765,4.228170871734626,1.369873046875007,3.3193130493164134,1,0.05431307317538092,-1.1176495640952395,35.511375427246094,-3.4615238954513896,34.457626342773445,1.1249932123011204,33.720001220703125,0.05431307317538092
9790,2000-11-15,33.561939239501946,33.825374603271484,32.77162551879883,33.035064697265625,1743654.0,0.017571903829365576,1.0000072402645592,-0.23255817869247622,46.276595334980065,32.78788647070682,0.4381806852097654,1.4419681760737646,1.905597597052413,-2.3848159645561253,7.880874656265095,1.0537490844726562,-1.8294790989648462,-1.1512208938598718,-3.768630926974872,1.4661891392551283,-2.4599259104173754,0.1574841226976318,2.5289993286132812,23.80955664503775,-16.763809618054903,1.308705016557501,11,0.8693428039550852,2.9504985809326243,4.241341114044197,1.0800914764404368,2.5816841125488352,2,0.006279451801937341,1.0930252920089583,32.982376098632805,-1.1176495640952395,35.511375427246094,-3.4615238954513896,34.457626342773445,0.006279451801937341
9791,2000-11-16,34.299564361572266,34.61568832397461,33.561939239501946,33.720001220703125,1020996.0,0.02197802447607522,-1.3529401743618796,1.1000021720715194,48.46939303223824,35.46173574190616,-0.48232026419164953,0.44061094858003,1.243009680015419,-3.000188428218891,6.56889133478802,1.0537490844726634,-1.710168659319038,-0.23182392120361328,-2.3678038127272245,1.904155970319998,-1.2998138669654153,0.8361660245581888,1.7249879455566344,46.031778867260236,4.06621835170116,1.067989945761804,11,0.13171768188476562,2.2128734588623047,3.556403636932373,0.36881065368652344,2.8978118896484375,3,-0.023041508993290827,1.0000072402645592,33.561939239501946,1.0930252920089583,32.982376098632805,-1.1176495640952395,35.511375427246094,-0.023041508993290827
9792,2000-11-17,34.931812286376946,34.98450088500977,34.19418716430664,34.562999725341804,794781.0,0.01843311822097138,2.333322607114631,0.6363630379979877,48.73095625833588,38.70372293773682,-1.171708172481324,-0.3069656729595991,0.6700640550574377,-3.5115755990010094,6.016003696947543,0.7903137207031321,-1.6934387601044136,0.463648986816402,-1.5352911825505586,2.4625891561833626,-0.5358210978670783,1.4631190714998823,1.0276814849853508,65.0793322438509,22.89705602480762,0.9994700846834788,11,-0.5005302429199148,1.5806255340576243,2.9241557121276927,-0.26343727111815696,2.265563964843757,4,-0.012066398279379942,-1.3529401743618796,34.299564361572266,1.0000072402645592,33.561939239501946,1.0930252920089583,32.982376098632805,-0.012066398279379942
9793,2000-11-20,35.03718948364258,35.45868682861328,34.87912368774414,35.089874267578125,690391.0,0.003016654171897226,-2.1428275912001076,-0.14284975486647497,51.04166941632047,42.03231480573683,-1.1779471867220437,-0.5745893754057363,0.60138290618535,-3.4896252913049466,5.849141880689241,0.5795631408691406,-1.665152550499755,0.6533260345458984,-1.0681421548163712,2.374794223908168,-0.20740806013523638,1.5140601292270333,0.8585469226684523,84.31381735015907,41.772278947797005,0.8607340946811347,11,-0.6059074401855469,1.4752483367919922,2.7924351692199707,-0.2107524871826172,1.7386856079101562,0,-0.006015053802542414,2.333322607114631,34.931812286376946,-1.3529401743618796,34.299564361572266,1.0000072402645592,33.561939239501946,-0.006015053802542414
9794,2000-11-21,33.772689819335945,34.72106170654297,33.245811462402344,34.61568832397461,727758.0,-0.036090213939590554,1.8000130324762067,16.00079646658447,43.540674166022356,44.55535267603562,0.22594901623466512,0.565361519693937,1.9060515979754555,-2.106382301534765,5.613203697863432,1.7913780212402344,-1.4972363264988786,-0.5137018203735266,-2.133901412515769,1.1064977717687157,-1.3238016164446478,0.2963979756975945,2.060564369224842,37.25498546984184,-0.8793572238597775,0.8100997960711197,11,0.6585922241210866,2.7397480010986257,3.8988728523254323,1.2118101119995046,2.7397499084472585,1,0.06240243759733621,-2.1428275912001076,35.03718948364258,2.333322607114631,34.931812286376946,-1.3529401743618796,34.299564361572266,0.06240243759733621
9795,2000-11-22,34.03612518310547,34.299564361572266,33.40387344360352,33.667312622070305,844958.0,0.007800248223601702,-1.0000000000000158,-0.4375008484662115,45.07042062018547,45.714228931651185,0.1796367199187756,0.3007471683798357,1.7036599418839842,-2.2517020562107426,5.599776280606501,0.8956909179687429,-1.1722384006481903,-0.2397289276123047,-1.8637475246495967,1.3842896694249873,-1.0517382261309507,0.5722803709063413,1.7358964320600805,35.71433496755687,1.5700478843899148,0.8120092985186462,11,0.3951568603515625,2.4763126373291016,3.516890048980713,0.9483747482299805,1.9494361877441406,2,0.06656351017207762,1.8000130324762067,33.772689819335945,-2.1428275912001076,35.03718948364258,2.333322607114631,34.931812286376946,0.06656351017207762
9796,2000-11-24,33.6146240234375,33.983436584472656,33.40387344360352,33.983436584472656,272835.0,-0.012383934933850482,2.1428600980533736,-0.9999999999999807,45.9330150170769,46.78392526111086,0.6533219511979311,0.7044192263956006,2.19105824939345,-1.7141784193734324,5.3218804824135075,0.632251739501946,-0.8393120793437561,-0.6269830703735337,-2.2775669419154596,1.0236008011683921,-1.4522750061444967,0.1983088653974292,2.0973896698007124,16.666666666666664,-18.042899014594525,0.8252919357709619,11,0.8166580200195312,1.8177204132080078,3.9515633583068848,2.0021257400512695,-0.6322479248046946,4,0.07523509193052291,-1.0000000000000158,34.03612518310547,1.8000130324762067,33.772689819335945,-2.1428275912001076,35.03718948364258,0.07523509193052291
9797,2000-11-27,33.245811462402344,33.6146240234375,32.876998901367195,33.6146240234375,733926.0,-0.010971788968337282,2.9999999999999614,1.0,48.24120529883246,46.72915095821509,0.9299562579257952,1.0175102859699763,2.600760050925061,-1.2311513813511468,5.3512923528819565,0.7376251220703054,-0.46860385761686985,-0.9273017883300767,-2.625528284147123,0.7709247074869694,-1.7764150362386033,-0.0781885404215501,2.407394467347082,14.285714285714048,-21.501249606090965,0.8491132479085244,11,0.8693447113037109,2.002126693725586,4.320375919342041,2.660719871520996,-1.6333122253417933,0,0.11885902659609249,2.1428600980533736,33.6146240234375,-1.0000000000000158,34.03612518310547,1.8000130324762067,33.772689819335945,0.11885902659609249
9798,2000-11-28,33.825374603271484,34.03612518310547,33.08774948120117,33.29850006103516,870107.0,0.017432666413468967,1.0,-1.4285699509732745,53.76883142304016,47.89697339633689,0.09619952962506773,0.3478940721690478,2.0361176123471765,-1.6961767280009923,5.45647276339752,0.9483757019042969,-0.30585834291755987,-0.2792448043823228,-1.913174542941242,1.3546849341765963,-1.0962096736617823,0.5377200648971368,1.7701997182589295,51.428600980533936,11.683386007790084,0.8169648692794593,11,0.2897815704345703,1.396219253540039,3.5695786476135254,2.0811567306518555,-2.95050048828125,1,0.09968852340878698,2.9999999999999614,33.245811462402344,2.1428600980533736,33.6146240234375,-1.0000000000000158,34.03612518310547,0.09968852340878698
9799,2000-11-29,33.667312622070305,34.246875762939446,33.6146240234375,33.772689819335945,491578.0,-0.004672881913505567,-4.999891398783599,-0.20000434414303886,54.314719319697396,48.7900982835277,0.40413651279082785,0.4370737185303355,2.23941882358168,-1.4342697787714513,5.646164090682015,0.632251739501946,-0.21055488785526677,-0.3793504714965863,-1.987503089806225,1.2288021468130523,-1.1834267806514092,0.42472583765823657,1.8717827234054738,55.55552576042317,10.337381703952282,0.8040763091548204,11,0.500530242919929,1.36987495422364,3.609093189239509,2.2392187118530344,-2.26556205749511,2,0.09233176714688662,1.0,33.825374603271484,2.9999999999999614,33.245811462402344,2.1428600980533736,33.6146240234375,0.09233176714688662
9800,2000-11-30,33.08774948120117,34.03612518310547,32.50818634033203,33.720001220703125,1177224.0,-0.017214416469023663,1.4166694320338118,5.999891398782857,46.842096237936914,48.609287528605336,1.0162295426529653,0.8966229734060107,2.8872944452389078,-0.7649553166646115,6.100994845183194,1.5279388427734375,-0.3440075523691988,-0.8535385131835938,-2.420460897096305,0.7133838707291176,-1.6369997051399494,-0.07007732122723809,2.395996467741071,33.33333333333347,-12.679633296154307,0.7834611919563554,11,0.8956871032714844,1.2644996643066406,4.109625339508057,2.818781852722168,-2.687061309814453,3,0.10350326934528353,-4.999891398783599,33.667312622070305,1.0,33.825374603271484,2.9999999999999614,33.245811462402344,0.10350326934528353
9801,2000-12-01,34.03612518310547,34.08881378173828,32.560874938964844,33.245811462402344,893001.0,0.028662442044996572,2.41175468483816,-1.2499984916224711,47.93813855864136,48.52119667308372,0.029675898764764952,-0.14640039670004512,2.036645227929867,-1.6272489928503404,6.265844466086007,1.5279388427734375,-0.2026382805372009,0.1501590728759794,-1.312868782676766,1.6131869284287248,-0.5813548549003897,0.8816730006523485,1.3285983814923625,87.87876793326743,42.47601259792007,0.7315139277763725,12,-0.0526885986328125,0.26343727111816406,2.7660937309265137,1.870406150817871,-4.109624862670898,4,0.057275502932742306,1.4166694320338118,33.08774948120117,-4.999891398783599,33.667312622070305,1.0,33.825374603271484,0.057275502932742306
9802,2000-12-04,33.40387344360352,34.77375030517578,33.193126678466804,34.246875762939446,886002.0,-0.018575902400775557,-1.5000060335465355,-1.0666679538170265,39.24730408461886,47.21071163622799,0.4720362676246168,0.4202564666356139,2.7290194310272895,-0.9125590751597414,6.4398073344591,1.5806236267089773,-0.14419877906538403,-0.42677078247069744,-1.8739848994167332,1.0204433344753383,-1.1503778409437189,0.296836276002324,1.8465886320236748,39.53484064764707,-1.1219994794078474,0.7236070584730185,12,0.23709487915038352,0.8956890106201101,3.2797980308532644,2.502657890319817,-6.059061050415043,0,-0.01261821763521942,2.41175468483816,34.03612518310547,1.4166694320338118,33.08774948120117,-4.999891398783599,33.667312622070305,-0.01261821763521942
9803,2000-12-05,32.876998901367195,33.50925064086914,32.77162551879883,33.40387344360352,1102610.0,-0.015772857693460707,-1.0000103432403953,0.6249977374337173,49.32431044148778,47.85333788905747,0.7378568395235234,0.9370812211911428,3.3111337036035735,-0.3012668337407334,6.130197604068583,0.7376251220703125,-0.1808436796417041,-0.9167640686035057,-2.4235282182559956,0.5900000810489843,-1.670146143429747,-0.16338199377726426,2.263772144848197,16.279061935936088,-27.53117236122532,0.7533820748262444,12,0.7639694213867116,1.4225635528564382,3.8988761901855398,3.0295324325561452,-4.214998245239265,1,-0.038461529536202854,-1.5000060335465355,33.40387344360352,2.41175468483816,34.03612518310547,1.4166694320338118,33.08774948120117,-0.038461529536202854
9804,2000-12-06,32.08668899536133,33.245811462402344,31.875938415527344,32.876998901367195,1508066.0,-0.024038383441774558,-1.2608690177511812,1.4999963798808391,40.78947117720474,47.37767683983739,1.412384018104646,1.7420121136736242,4.095984202717673,0.5650951976219858,5.8260719296593395,1.369873046875,-0.2984722228861685,-1.6596551895141616,-3.318926692624096,-0.00038368640422703493,-2.489290941069129,-0.8300194379591943,2.9487786626187287,7.272748813918098,-37.45360118276075,0.8296357515549673,12,1.2381553649902344,1.896749496459961,4.781388282775879,3.8198423385620117,-4.004251480102539,2,-0.037766903295827214,-1.0000103432403953,32.876998901367195,-1.5000060335465355,33.40387344360352,2.41175468483816,34.03612518310547,-0.037766903295827214
9805,2000-12-07,32.666248321533196,32.666248321533196,32.192062377929695,32.192062377929695,774970.0,0.01806229761679834,1.0,-0.5999999999999767,39.59728738974425,46.6737071034671,0.6907079538641767,1.2165252961633257,3.43733156288706,0.07119844388033414,5.505510925900949,0.5795593261718679,-0.4568398971135039,-1.0748270034790082,-2.7477437443041026,0.5980897373460863,-1.9112853738915518,-0.2383686330664645,2.179647581899701,27.27264350142937,-16.5744051774206,0.8364583704125459,12,0.6585960388183665,1.317190170288093,3.806673049926765,3.240283012390144,-4.741872787475582,3,-0.03870961074291657,-1.2608690177511812,32.08668899536133,-1.0000103432403953,32.876998901367195,-1.5000060335465355,33.40387344360352,-0.03870961074291657
9806,2000-12-08,33.29850006103516,33.561939239501946,32.297439575195305,32.666248321533196,1173428.0,0.01935489295491566,1.181808009636075,1.3333413780620949,39.59731674072932,45.713275041455645,0.009943994284370206,0.5808575213134759,2.7134433293026277,-0.4750508889027998,5.276104637693446,1.2644996643066406,-0.4138702737157445,-0.42150020599364524,-2.1061138639213013,1.2631134519340108,-1.2638070349574733,0.4208066229701828,1.3691983931233978,49.09088994318416,7.602019472787028,0.842306828963828,12,0.026344299316399145,0.6849384307861257,3.0822181701660085,2.6080312728881765,-4.583812713623054,4,-0.08702529796648018,1.0,32.666248321533196,-1.2608690177511812,32.08668899536133,-1.0000103432403953,32.876998901367195,-0.08702529796648018
9807,2000-12-11,33.6146240234375,34.14149856567383,33.35118865966797,34.14149856567383,1466074.0,0.009493639708181734,1.9999927597616514,-0.833330316578257,41.176448319153344,44.314121363245995,-0.27754946679509374,0.20905828066365473,2.2667020744741606,-0.6982547436607547,5.147111708030752,0.8429985046386648,-0.40481747364198384,-0.0632261276245103,-1.711933076647071,1.5854808213980505,-0.8875796021357942,0.7611273468867736,0.8855688284031871,76.744182130752,38.9922453860987,0.8243534745112818,12,-0.2897796630859375,0.36881446838378906,2.7529220581054688,2.29190731048584,-5.163373947143555,0,-0.10971783294174042,1.181808009636075,33.29850006103516,1.0,32.666248321533196,-1.2608690177511812,32.08668899536133,-0.10971783294174042
9808,2000-12-12,34.404937744140625,34.61568832397461,33.825374603271484,33.825374603271484,1112930.0,0.02351100878451251,-1.7272739240039756,-1.1000021720715045,54.16665409681597,44.297669671814724,-1.091823472725629,-0.7045180927286481,1.3064011001245888,-1.3901093777032543,4.697536997455794,1.0010643005371094,-0.3587312152547639,0.7824094772338839,-0.6697936099199495,2.2346125643877173,0.05630793365696718,1.5085110208108006,-2.5289993286132812,92.30767088688668,52.24182876898102,0.7261015435769163,12,-1.0800933837890625,-0.42149925231933594,1.8704051971435547,1.5015935897827148,-4.741874694824215,1,-0.2052067468761669,1.9999927597616514,33.6146240234375,1.181808009636075,33.29850006103516,1.0,32.666248321533196,-0.2052067468761669
9809,2000-12-13,34.77375030517578,35.03718948364258,33.93075180053711,33.93075180053711,929419.0,0.010719756674983927,-1.6250050907971962,1.4545412659860857,54.794521227268895,45.181272448407164,-1.4384511620886116,-0.9826239074760821,0.8057499723076802,-1.6539535630819273,5.177889491954565,1.1064376831054688,-0.30421825599869834,1.0616533279418974,-0.4442866223229771,2.567593278206772,0.30868335280946013,1.8146233030743346,-2.8430168914794933,90.7406885991904,48.05382241587792,0.7529699751324371,12,-1.3171863555908203,-0.7903118133544922,1.1459522247314453,1.1327810287475586,-5.1633758544921875,2,-0.17575756412267585,-1.7272739240039756,34.404937744140625,1.9999927597616514,33.6146240234375,1.181808009636075,33.29850006103516,-0.17575756412267585
9810,2000-12-14,33.772689819335945,34.98450088500977,33.29850006103516,34.77375030517578,541163.0,-0.028787820613379034,1.3703729526220145,-1.1874997171779251,50.95543428034378,45.51652752859632,-0.3687973269035183,0.036928366149375336,1.687797774688569,-0.5602515877317984,5.468677098206684,1.6860008239746094,-0.388366789348936,0.050055313110355826,-1.4544092876896215,1.5545199139103332,-0.7021769872896328,0.8022876135103445,-1.7176981628418062,53.84616455655704,7.542902548588856,0.7522323003999888,12,-0.31612586975098367,0.21074867248534446,1.9099197387695241,2.1338415145873952,-3.213939666748054,3,-0.16848679612185657,-1.6250050907971962,34.77375030517578,-1.7272739240039756,34.404937744140625,1.9999927597616514,33.6146240234375,-0.16848679612185657
9811,2000-12-15,33.50925064086914,34.14149856567383,32.982376098632805,32.982376098632805,1307236.0,-0.007800361175732462,-3.3999942078092293,-0.5263163911562401,51.6129137734928,46.89048416069343,-0.2100431959447988,0.25099191344936145,1.8623785504358494,-0.19550832016275166,5.352020745907433,1.1591224670410227,-0.47881831072982806,-0.17386817932128906,-1.6558774888086134,1.3081411301660353,-0.9148728340649512,0.5671364754223731,-1.3349710712890612,25.640992319788175,-23.691435590570748,0.7410046547436614,12,-0.05268669128417969,0.47418785095214844,2.0152969360351562,2.502655029296875,-2.3182506561279297,4,-0.16666666666666674,1.3703729526220145,33.772689819335945,-1.6250050907971962,34.77375030517578,-1.7272739240039756,34.404937744140625,-0.16666666666666674
9812,2000-12-18,34.510311126708984,34.510311126708984,33.50925064086914,33.50925064086914,1082681.0,0.029874153157543715,1.0,1.8999978279284697,53.98772624625329,47.40864147233404,-1.1595940004872745,-0.8255941144349208,0.7907526128828692,-1.1094468807800197,5.074458917551743,1.0010604858398438,-0.40593097968972813,0.8482673645019503,-0.5695737406011716,2.266108469605072,0.13934681195038934,1.5571879170535112,-2.2215151605664047,74.35882203331629,24.24677824560061,0.7089205525515613,12,-1.0537471771240234,-0.5268726348876953,0.9088611602783203,1.5806255340576172,-2.845123291015625,0,-0.16793890260848443,-3.3999942078092293,33.50925064086914,1.3703729526220145,33.772689819335945,-1.6250050907971962,34.77375030517578,-0.16793890260848443
9813,2000-12-19,34.826438903808594,35.40599822998047,34.299564361572266,34.299564361572266,1356940.0,0.009160386179623448,-3.1999898636663118,0.5263163911562293,56.62651390648066,49.16831288669803,-1.3076237042101226,-1.2209174134290208,0.39608673035187536,-1.3365712422986746,4.725303595893784,1.1064338684082031,-0.4060302071389046,1.1749326705932646,-0.20243080221136722,2.5522961433978963,0.48625093419094867,1.8636144069955805,-2.4277071969660113,76.08705917165358,25.562134289379543,0.6886817364023143,12,-1.0274085998535156,-0.8430004119873047,0.5927333831787109,1.317185401916504,-2.918888092041019,1,-0.18305600653351506,1.0,34.510311126708984,-3.3999942078092293,33.50925064086914,1.3703729526220145,33.772689819335945,-0.18305600653351506
9814,2000-12-20,35.88018798828125,36.14362335205078,34.562999725341804,34.562999725341804,1432384.0,0.03025715857378164,-1.39999652469064,2.500003620119161,65.14286636307332,52.00671055040126,-1.9742938354417277,-2.222638413467159,-0.7527516080038339,-2.292603288490895,5.30003139335111,1.5806236267089773,-0.2226355001007505,2.1233068466186538,0.4224322960763871,3.8241813971609204,1.2728695713475204,2.973744121889787,-3.3010202900503955,91.66672700198626,37.3574873405739,0.8504372752711333,12,-1.6596565246582031,-1.8704071044921875,-0.4083280563354492,0.34246826171875,-4.36884880065918,2,-0.1732745921229677,-3.1999898636663118,34.826438903808594,1.0,34.510311126708984,-3.3999942078092293,33.50925064086914,-0.1732745921229677
9815,2000-12-21,36.30168914794922,36.35437393188477,35.72212600708008,35.88018798828125,1480308.0,0.011747462410331755,1.4000115844651944,0.3200006950618767,63.03031419980938,54.61037693474349,-2.040451609188885,-2.5989564461464454,-1.273198836243651,-2.6154681881412642,5.951258793109059,0.6322479248046946,-0.0982345523692203,2.4315298080444308,0.38558083638667284,4.477478779702189,1.4085553222155553,3.454504293873306,-3.4373649974127716,98.43757954361601,46.376352158114244,1.0229744858288785,12,-1.6333141326904297,-2.186532974243164,-0.829829216003418,-0.052689552307128906,-4.520589828491207,3,-0.18432516101371654,-1.39999652469064,35.88018798828125,-3.1999898636663118,34.826438903808594,1.0,34.510311126708984,-0.18432516101371654
9816,2000-12-22,36.14362335205078,36.249000549316406,35.30062484741211,36.1963119506836,496204.0,-0.004354227023823376,10.999758663963703,-0.12500226256631006,66.6666666666666,57.44262341780051,-1.605163244916426,-2.3628546211916586,-1.183985221022084,-2.371302928585166,6.508851677741616,1.0010643005371094,0.18961576614790232,2.1470140457153306,-0.13179485880774422,4.425822950238405,1.0076095934537932,3.286418497976868,-2.930294223379505,92.5925677632494,37.33798305077476,1.1394044522615367,12,-1.4752483367919922,-2.0284671783447266,-0.6717634201049805,0.36881351470947266,-4.868324279785156,4,-0.15451890766635068,1.4000115844651944,36.30168914794922,-1.39999652469064,35.88018798828125,-3.1999898636663118,34.826438903808594,-0.15451890766635068
9817,2000-12-26,37.1973762512207,37.72425079345703,36.1963119506836,36.35437393188477,793950.0,0.029154600492209193,-1.6363630379980323,-15.999710396754152,74.69879991015131,59.723972952615554,-2.343725056651216,-3.2732062203267276,-2.2991622017213587,-3.3405777494814544,7.064278539533031,1.58062744140625,0.4994921027639876,3.0031887054443374,0.34485222403587557,5.661525186852796,1.67402046474011,4.332356946148565,-3.6699426422280794,84.61539318370926,23.42146131437603,1.3291682407042291,12,-1.8440628051757812,-2.3972816467285156,-1.7255163192749023,-0.579564094543457,-5.466856002807614,1,-0.16147311643472118,10.999758663963703,36.14362335205078,1.4000115844651944,36.30168914794922,-1.39999652469064,35.88018798828125,-0.16147311643472118
9818,2000-12-27,37.1973762512207,37.82962417602539,36.933937072753906,37.35543823242188,487663.0,0.0,-1.6153726197835736,-0.18749886871686341,82.11918084744218,62.76004624374591,-2.129948524323659,-3.1701677501791323,-2.406014696929475,-3.259238083941497,7.967891815109077,0.8956871032714844,0.7909778339770099,2.8345886230468764,-0.13478755415013666,5.803964800243886,1.3499005344483734,4.319276711645379,-3.1663245800923505,80.64522156281598,12.108864684407976,1.4846880885985048,12,-1.7913761138916016,-2.344594955444336,-1.7255163192749023,-0.579564094543457,-5.171806335449219,2,-0.14872523207455512,-1.6363630379980323,37.1973762512207,10.999758663963703,36.14362335205078,1.4000115844651944,36.30168914794922,-0.14872523207455512
9819,2000-12-28,36.775875091552734,37.09199905395508,36.56512451171875,37.09199905395508,423843.0,-0.011331475554116177,2.3333413780620247,1.99999999999991,76.35132887439977,65.58181230975214,-1.5584691077510158,-2.6391507413760706,-2.1086581591084226,-2.7758994373206747,8.952121929772462,0.6322517395019531,1.061428649066741,2.2576593399047837,-0.8791450439955355,5.3944637238051065,0.6892571479546206,3.826061531854947,-2.213023269738798,58.33335847303466,-14.78548973537223,1.568402191950161,12,-1.3698749542236328,-1.9230937957763672,-1.3040151596069336,-0.15806293487548828,-4.446826934814453,3,-0.13237820358225527,-1.6153726197835736,37.1973762512207,-1.6363630379980323,37.1973762512207,10.999758663963703,36.14362335205078,-0.13237820358225527
9820,2000-12-29,36.5124397277832,37.03931427001953,36.35437393188477,36.933937072753906,420996.0,-0.007163265676580544,1.1666696834217019,1.3333293109689877,71.63120239615536,67.80606660115909,-0.9672465312829388,-2.2198014448889225,-1.93422331189295,-2.451320342333716,9.192397454911495,0.6849403381347585,1.157659915242128,1.8229894638061523,-1.3586054235824534,5.004584351194758,0.23219202011184592,3.4137869075004588,-1.4922397763796624,47.91677351039728,-27.07482466048687,1.5907974436943038,12,-0.8430023193359375,-1.659658432006836,-1.0405797958374023,0.10537242889404297,-2.8430213928222585,4,-0.13696977187628667,2.3333413780620247,36.775875091552734,-1.6153726197835736,37.1973762512207,-1.6363630379980323,37.1973762512207,-0.13696977187628667
9821,2001-01-02,35.98556137084961,36.72318649291992,35.564064025878906,36.670501708984375,948280.0,-0.014430105489025458,1.93333655122481,1.6250169694007766,65.51721899574625,69.08712135110275,-0.058293521981141794,-1.6225783767447481,-1.4992072522273574,-1.8630071620555597,9.24505736189087,1.1591224670410156,1.2171528320649543,1.1986392974853501,-2.017934522033947,4.415213117004644,-0.40964761227429847,2.8069262072449987,-0.5720420279990108,18.604553268799787,-53.845221946224726,1.6082869097596473,1,0.07903289794921875,-1.1327800750732422,-0.5137014389038086,0.6322507858276367,-1.3213996887207031,1,-0.11683747289815671,1.1666696834217019,36.5124397277832,2.3333413780620247,36.775875091552734,-1.6153726197835736,37.1973762512207,-0.11683747289815671
9822,2001-01-03,32.982376098632805,36.881248474121094,32.35012435913086,36.1963119506836,1469395.0,-0.08345528478123332,-1.023528189193149,4.6922858431772445,42.78075818726398,67.54870404896756,3.023292864302256,1.4202260199477408,1.4313761783232124,1.1851938994612183,9.983221788059158,4.531124114990234,1.3241500745484487,-1.7834711074829173,-5.043430053302103,1.4764878383362685,-3.4134505803925137,-0.15349163457332082,4.847248077392585,11.538493669669842,-55.9869726809764,1.629979472909593,1,2.1074981689453196,1.8704051971435618,1.9494371414184641,3.6354360580444407,1.7829437255859446,2,-0.05175724821226391,1.93333655122481,35.98556137084961,1.1666696834217019,36.5124397277832,2.3333413780620247,36.775875091552734,-0.05175724821226391
9823,2001-01-04,31.61249923706055,33.140438079833984,29.87381362915039,32.982376098632805,4550297.0,-0.04153360138383233,2.874997454607161,0.4262303059652369,35.43690019910623,64.24804114186011,4.346398990376894,2.835911111783073,2.694250876791127,2.588371450308575,10.860019481637934,3.2666244506835938,1.4208850854097932,-3.0901229858398374,-6.547403209415879,0.3671572377362047,-4.818763097627855,-1.36148287405182,6.107534942626952,24.08757195312984,-38.8282569604886,1.7286401117880206,1,2.23921966552734,2.23921966552734,3.0690479278564418,5.005312919616696,3.0095100402831996,3,0.0037333654156068707,-1.023528189193149,32.982376098632805,1.93333655122481,35.98556137084961,1.1666696834217019,36.5124397277832,0.0037333654156068707
9824,2001-01-05,30.874874114990234,31.875938415527344,30.874874114990234,31.401750564575195,2669158.0,-0.023333337757919792,-2.7999963798939307,0.3846159201347825,36.31840706415376,61.28005146012061,4.8046100569699135,3.666055801502125,3.3463685235432266,3.354715117710434,11.209535323802355,1.0010643005371094,1.4009836891921168,-3.7671573638915987,-7.452429909608497,-0.08188481817470006,-5.609793636750048,-1.9245210910331494,6.531311242675784,13.970558876656803,-48.02325118600648,1.84263627285845,1,2.9768447875976562,2.9768447875976562,3.7935009002685547,5.742938041687012,3.4436569213867116,4,0.03726965157803086,2.874997454607161,31.61249923706055,-1.023528189193149,32.982376098632805,1.93333655122481,35.98556137084961,0.03726965157803086
9825,2001-01-08,31.401750564575195,31.928625106811523,30.92756271362305,30.92756271362305,1427284.0,0.01706489385584753,-3.2222186468016782,-0.8999981899469587,40.29127143444846,58.34945198987415,3.9220258006511273,3.2038522667385436,2.785902971080141,2.857388701036328,11.564074941270249,1.053750991821289,1.33472262421175,-3.177056026458743,-7.043963231718038,0.6898511788005521,-5.110509629088391,-1.2436024238290955,5.7031399239501965,21.804511482849083,-42.93755244696793,1.9334536026296474,1,2.4499683380126953,2.4499683380126953,3.2007646560668945,5.216061592102051,2.689168930053711,0,0.029530124132925994,-2.7999963798939307,30.874874114990234,2.874997454607161,31.61249923706055,-1.023528189193149,32.982376098632805,0.029530124132925994
9826,2001-01-09,30.40068817138672,31.296375274658203,30.137250900268555,31.19099998474121,1352788.0,-0.03187919065626199,1.3157884708818794,-1.6666639851012348,31.0679927288473,53.50158452528481,4.4955367952924234,4.191591718166762,3.7393527234958626,3.882269704707994,12.76024210643886,1.2644996643066406,1.0469802083185442,-4.0332278251647935,-8.298737898133993,0.23228224780440954,-6.165982861649397,-1.9004727886801902,6.414959242763672,7.5187933087165355,-53.6932316257099,2.1327550364846015,1,3.451030731201172,3.451030731201172,3.7671546936035156,6.217123985290527,3.8082504272460866,1,0.1075215845492199,-3.2222186468016782,31.401750564575195,-2.7999963798939307,30.874874114990234,2.874997454607161,31.61249923706055,0.1075215845492199
9827,2001-01-10,29.92650032043457,30.874874114990234,28.92543792724609,30.611438751220703,1182918.0,-0.015597931477039917,2.2173980108194606,0.866668597396893,27.751212001591455,47.46069909796807,4.279973095738228,4.611754631544699,4.149244980549469,4.381335975230066,14.494355885811478,1.9494361877441442,0.7180423770305566,-4.323009490966797,-9.03334931075679,0.3873303288231966,-6.678179400861794,-1.9678395810718001,6.611473742315823,23.74999660614141,-34.11064540643611,2.3551699098949976,1,3.0822181701660156,3.451030731201172,4.214999198913574,6.691311836242676,4.678647994995124,2,0.15830990296113367,1.3157884708818794,30.40068817138672,-3.2222186468016782,31.401750564575195,-2.7999963798939307,30.874874114990234,0.15830990296113367
9828,2001-01-11,27.34481239318848,30.137250900268555,26.81793785095215,30.137250900268555,3784579.0,-0.08626761898661595,1.3773580266139906,4.076919006975671,15.966415697538679,40.75126430053905,5.941960671286676,6.9960890684784935,6.616628327950739,6.9731425033236825,16.223607696337535,3.3193130493164062,0.2689700892739353,-6.551691150665281,-12.181463528624672,-0.9219187727058937,-9.366577339644973,-3.736804961685589,8.736409501431655,10.309269886007462,-41.487478764731314,2.8148861889796937,1,4.58381366729736,4.978968620300289,6.625452995300289,9.272999763488766,7.985319137573239,3,0.2713680139520247,2.2173980108194606,29.92650032043457,1.3157884708818794,30.40068817138672,-3.2222186468016782,31.401750564575195,0.2713680139520247
9829,2001-01-12,28.66200065612793,29.03081321716309,27.08137512207031,27.60824966430664,2321471.0,0.04816958492893364,1.1764698992863045,-0.3773587096545049,21.56864749312851,35.18875820020274,3.7467969961114562,5.47842897340302,5.209974365284609,5.674676239447493,17.75804960188573,1.9494380950927805,-0.3791418016930663,-4.928915405273436,-11.004074234368787,1.1462434238219181,-7.966494819821115,-1.8913359907257608,6.6781585149987635,36.08248192181146,-9.409087796095697,3.0375794145476767,1,3.1875925064086914,3.66178035736084,5.30826473236084,8.140218734741211,6.659700393676758,4,0.20794112360546513,1.3773580266139906,27.34481239318848,2.2173980108194606,29.92650032043457,1.3157884708818794,30.40068817138672,0.20794112360546513
9830,2001-01-16,28.08243751525879,28.767375946044922,27.134063720703125,28.71468734741211,1861803.0,-0.02022061013194587,3.428558499621182,-0.5999992759774757,20.912571498967978,30.23268625611626,3.3579329842617796,5.912997435202257,5.679602892929765,6.273146403272975,19.863777342341333,1.6333122253417969,-1.1566843513991572,-5.223965930938718,-11.777425939916363,1.3294940780389268,-8.500695935427544,-1.9472359264498955,6.575943950253944,28.235287102889234,-10.831601061077446,3.276730004488823,1,3.767155647277832,4.2413434982299805,5.571703910827637,8.509031295776367,7.32356071472168,1,0.2220638261094583,1.1764698992863045,28.66200065612793,1.3773580266139906,27.34481239318848,2.2173980108194606,29.92650032043457,0.2220638261094583
9831,2001-01-17,27.924375534057614,28.451250076293945,27.60824966430664,28.13512420654297,1921945.0,-0.005628499346443494,1.0,0.3333313221572333,14.227653702192583,27.060119091108326,2.516947606789092,5.935518795007358,5.725325524184573,6.438451718762,22.224336610133047,0.8430004119873047,-1.9163255847278897,-5.10278415679932,-12.081967744836593,1.876399431237953,-8.592375950817956,-1.6131923627806835,6.106770442290273,27.27274009486579,-5.783369333347359,3.489591794018636,1,2.0548124313354528,4.399405479431156,5.729765892028812,8.667093276977543,6.883092880249027,2,0.22083014723284844,3.428558499621182,28.08243751525879,1.1764698992863045,28.66200065612793,1.3773580266139906,27.34481239318848,0.22083014723284844
9832,2001-01-18,28.71468734741211,29.188875198364254,27.713624954223636,27.819000244140625,1960024.0,0.02830186166170856,-1.666666666666671,-4.2500248884544005,19.1570930117081,25.251251625841867,1.1818895613891485,4.942136850383015,4.84992414085805,5.67014762719532,24.30700217520792,1.475250244140618,-2.6534143666519405,-4.022691154479979,-11.220439101552124,3.1750567925921622,-7.6215651280160515,-0.42381718094390664,4.7394019789041195,57.14283251622157,28.86276032626413,3.598873973536071,1,0.6585941314697266,3.60909366607666,4.939454078674316,7.876781463623047,6.463703155517585,3,0.191339407068831,1.0,27.924375534057614,3.428558499621182,28.08243751525879,1.1764698992863045,28.66200065612793,0.191339407068831
9833,2001-01-19,28.451250076293945,29.24156379699707,27.87168884277344,28.71468734741211,1036655.0,-0.0091743040044594,1.0799957137913054,-0.29411752179523765,19.379851813811015,23.369189931359344,1.0613592256250222,4.957653732811522,5.052331405456357,5.959331770281963,25.857348329868014,1.3698749542236293,-3.376564357570203,-3.9673689842224107,-11.338158495016494,3.4034205265716757,-7.652763739619452,-0.28197422882536927,4.471947131993154,63.41459753602682,37.32765530250781,3.6853947553970428,1,0.9220314025878906,3.872530937194824,5.2028913497924805,8.140218734741211,7.28352165222168,4,0.21629623382570728,-1.666666666666671,28.71468734741211,1.0,27.924375534057614,3.428558499621182,28.08243751525879,0.21629623382570728
9834,2001-01-22,29.66306304931641,29.979188919067386,28.66200065612793,28.8200626373291,1320166.0,0.04259260910409579,-1.2727298157853661,-3.200004344143023,26.449278783977277,21.831190747973654,-0.38043281369513693,3.4321562346852907,3.810995279838007,4.767113407381924,26.79953792717278,1.527938842773441,-3.663129735406688,-2.4446997642517054,-9.724644138286013,4.835244609782606,-6.084671951268863,1.1952724227654485,2.7717134103838923,88.88885909369732,62.85489373490142,3.6399721870171553,1,-0.605906486511234,2.6607179641723597,3.991078376770016,6.9284057617187464,5.75136566162109,0,0.19104798691974278,1.0799957137913054,28.451250076293945,-1.666666666666671,28.71468734741211,1.0,27.924375534057614,0.19104798691974278
9835,2001-01-23,29.610374450683594,30.40068817138672,29.452312469482425,29.452312469482425,1344958.0,-0.001776235938453774,-11.000048268372643,0.18749929294642861,27.34083153638231,21.417061726588653,-0.6800926282774107,3.1176909174583898,3.841432507753865,4.8468605907970215,27.540918234594198,0.9483757019042933,-3.7663866354320703,-2.162822628021239,-9.243527303640889,4.917882047598411,-5.70317496583106,1.3775297097885861,2.375054920316856,71.69807969989932,42.876827174288714,3.5403523378098245,1,-0.7639684677124023,2.713406562805176,4.109626770019531,6.9810943603515625,5.458427429199212,1,0.19288261986127098,-1.2727298157853661,29.66306304931641,1.0799957137913054,28.451250076293945,-1.666666666666671,28.71468734741211,0.19288261986127098
9836,2001-01-24,30.55875015258789,30.874874114990234,29.39962577819824,29.610374450683594,1441756.0,0.032028494049740175,-1.1538467964712114,6.0000241341862095,39.91228209453455,22.768291736915664,-1.792153441844352,1.8229196476072431,2.850793207535574,3.9288091065967308,28.55732021076982,1.4752483367919957,-3.8217506386364164,-0.9352032661437981,-7.724707766067077,5.854301233779484,-4.329955516105436,2.459548983817843,1.0132798968086938,90.00003016764157,56.55570039857564,3.3947522499616407,1,-1.7123441696166992,1.765030860900879,3.1612510681152344,6.032718658447266,4.653358459472656,2,0.15862062594801785,-11.000048268372643,29.610374450683594,-1.2727298157853661,29.66306304931641,1.0799957137913054,28.451250076293945,0.15862062594801785
9837,2001-01-25,31.19099998474121,32.03400039672852,30.874874114990234,31.08562469482422,1626690.0,0.02068964957651498,-3.3999927597878887,0.11111133457489814,48.13084515297943,26.342117231964636,-2.4877884609061276,0.7563959713270343,2.158975691028161,3.329816273616977,28.442851991958218,1.475250244140632,-3.9632770413508496,-0.0026346206665053273,-6.238716975850998,6.233447734517988,-3.120675798258752,3.115406556925741,-4.3730621337890625,79.74682094168847,43.25510801775862,3.1180411775922474,1,-1.6333122253417969,1.1327810287475586,2.529001235961914,5.084344863891602,3.810361862182617,3,0.11594589565370206,-1.1538467964712114,30.55875015258789,-11.000048268372643,29.610374450683594,-1.2727298157853661,29.66306304931641,0.11594589565370206
9838,2001-01-26,31.66518783569336,32.2447509765625,30.611438751220703,30.769500732421875,2466785.0,0.015202713961852021,-1.6956549112440937,8.499972849204482,53.58852080734442,29.899880933544182,-2.5531759351749415,-0.16179543436155086,1.5955314235242497,2.882726492273555,28.316865156865102,1.6333122253417969,-3.9030022448215504,0.7481626510620103,-4.821844023490073,6.318169325614093,-2.0368406862140347,3.5331659883380517,-4.742928733825682,83.82351297092781,42.64547762459402,2.7850033372760414,1,-1.9757804870605469,0.6585931777954102,2.0548133850097656,4.399406433105469,3.251873016357422,4,0.11094842340635713,-3.3999927597878887,31.19099998474121,-1.1538467964712114,30.55875015258789,-11.000048268372643,29.610374450683594,0.11094842340635713
9839,2001-01-29,31.907550811767575,32.666248321533196,31.67151069641113,31.67151069641113,1172242.0,0.007653925103233483,-7.4285471867348365,0.26352965728133426,52.35756421747642,33.39376901337845,-2.5554782303777763,-0.8301434068321321,1.3464177167148996,2.666832511701667,28.411916964509082,1.0010604858398366,-3.749455620555942,1.2339418411254854,-3.6400194334903127,6.107903115741287,-1.2030387961824154,3.6709224784333863,-4.772392034912105,76.77425231410261,31.77638609297253,2.4369806373079004,1,-1.7703018188476562,0.41623020172119496,1.983683586120609,4.1570434570312536,2.958930969238285,0,0.11994718552125794,-1.6956549112440937,31.66518783569336,-3.3999927597878887,31.19099998474121,-1.1538467964712114,30.55875015258789,0.11994718552125794
9840,2001-01-30,31.51133918762207,32.118301391601555,31.427040100097656,32.118301391601555,1283037.0,-0.012417487838000452,1.2777737624244665,-2.5714366520407284,55.48614428261461,37.97804574453646,-1.8123103382668901,-0.8725481858325423,1.7124515001849119,3.0757001589835085,28.755733351459963,0.6912612915038991,-3.1627335594229677,1.087785243988037,-2.969642379802636,5.14521286777871,-0.9409285679072994,3.1164990558833736,-4.044315038085937,64.6451612149821,14.290674493143698,2.0287138118953356,1,-1.3214025497436523,0.8124418258666992,2.6038169860839844,4.553255081176758,3.633329391479485,1,0.12386301642326258,-7.4285471867348365,31.907550811767575,-1.6956549112440937,31.66518783569336,-3.3999927597878887,31.19099998474121,0.12386301642326258
9841,2001-01-31,31.78109931945801,31.89068984985352,30.85379981994629,31.51133918762207,1364294.0,0.008560732066313026,3.2413690870931786,-0.4444430477998244,59.34975641539465,42.44389723383496,-1.651091780494454,-1.5530733520707045,1.3912464617867748,2.819451892046697,29.927709011154068,1.0368900299072301,-2.687469708403693,1.5677684783935568,-1.618420224871425,4.753957181658535,-0.025325873238934093,3.1608628300260477,-4.002121719602055,56.923064070576025,3.070963740563272,1.5930943516324896,1,-1.512130737304691,0.5426816940307582,2.6106662750244105,4.283494949340817,3.557458877563473,2,0.10344835864163748,1.2777737624244665,31.51133918762207,-7.4285471867348365,31.907550811767575,-1.6956549112440937,31.66518783569336,0.10344835864163748
9842,2001-02-01,31.275299072265625,31.94127082824707,30.98024940490723,31.78109931945801,1398932.0,-0.01591512748216073,1.3265248639575844,-1.8749999999999885,75.06044670608314,48.63062999964296,-0.8312900775255301,-1.2455819857968038,1.8182813181086175,3.3237615621263146,30.665143891206792,0.9610214233398402,-2.1206788905602743,1.1473220825195298,-1.809756914975864,4.104401080014924,-0.33121741622816714,2.625861581267227,-3.2030852291090355,32.30763232935317,-25.93483881598597,1.4785394987476979,2,-0.6111745834350621,1.0484819412231445,3.116466522216797,4.789295196533203,4.004249572753906,3,0.12587599980094244,3.2413690870931786,31.78109931945801,1.2777737624244665,31.51133918762207,-7.4285471867348365,31.907550811767575,0.12587599980094244
9843,2001-02-02,31.73052024841309,31.89912033081055,31.401750564575195,31.401750564575195,1239027.0,0.014555294102723604,-2.025642513198374,-0.649999057261914,71.98065665925407,53.68967198578485,-0.8632036185727117,-1.782919167996198,1.2845633474259976,2.8572730301213234,30.335583481007856,0.6238212585449254,-1.4133729517144111,1.596642208099368,-1.3733531519167208,4.566637568115457,0.11164452809132186,3.0816398881074143,-3.382664336553905,48.3721566543369,-12.149878842792809,1.4849976800080444,2,-0.6975831985473739,0.59326076507568,3.346183776855465,4.334074020385739,3.9705295562744105,4,0.10308187741341301,1.3265248639575844,31.275299072265625,3.2413690870931786,31.78109931945801,1.2777737624244665,31.51133918762207,0.10308187741341301
9844,2001-02-05,32.025569915771484,32.303760528564446,31.82324981689453,31.94127082824707,827639.0,0.009298607934836944,-1.9999940458823857,0.25640772756279817,79.4459984041645,59.47913497109397,-0.8804811880625074,-2.0947398807118347,0.9535917949950203,2.5611803237518274,29.866610355108637,0.5732402801513565,-0.7623893016327798,1.8341570854187026,-1.2390672460798982,4.907381416917303,0.2975449196694022,3.370769251168003,-3.418610459331859,80.8139206021601,15.538299894769125,1.5366121657492995,2,-0.9926328659057688,-0.0706014633178711,3.10382080078125,4.039024353027344,3.4647293090820384,0,0.09028694708272278,-2.025642513198374,31.73052024841309,1.3265248639575844,31.275299072265625,3.2413690870931786,31.78109931945801,0.09028694708272278
9845,2001-02-06,32.32904815673828,32.733688354492195,32.07614898681641,32.19417190551758,908422.0,0.009476123040587758,-2.545431171903257,1.5999728488358937,82.1934368976757,64.17704106033187,-0.8468112183729097,-2.450841231060899,0.6084848727047074,2.266825849976115,29.286171388791303,0.7081184387207102,-0.0488418675566038,2.0912704467773438,-1.0850874585221533,5.267628352076837,0.5030914941275952,3.6794493994270923,-3.4785313683930426,78.4753090240185,8.045890701544494,1.5881789526497467,2,-0.6564846038818324,-0.4004220962524414,2.800342559814453,3.735546112060547,3.5574607849121094,1,0.0784877306614642,-1.9999940458823857,32.025569915771484,-2.025642513198374,31.73052024841309,1.3265248639575844,31.275299072265625,0.0784877306614642
9846,2001-02-07,33.669418334960945,34.39440155029297,33.21419906616211,33.50925064086914,1729893.0,0.04146024255722769,-2.1460705006635177,1.1875159091552412,83.51864869719246,68.1090192319111,-1.8992571581088242,-3.724739661961891,-0.7452087403649088,0.947672624970501,28.43171512904209,2.0653533935546875,0.5596308322603996,3.2682041168212947,-0.26030602184685137,6.796714255489444,1.5039490474872181,5.032459186155368,-4.508247821323948,78.76535126555956,6.380346890756954,1.7642550693340746,2,-1.1664981842041087,-1.8198251724243235,1.5916910171508718,2.3951759338378835,1.7365798950195241,2,0.04381573300328667,-2.545431171903257,32.32904815673828,-1.9999940458823857,32.025569915771484,-2.025642513198374,31.73052024841309,0.04381573300328667
9847,2001-02-08,34.664161682128906,34.849620819091804,33.88016891479492,33.88016891479492,1469514.0,0.029544417348459584,-1.4731144079136418,4.894824588562909,88.24595255858316,71.95984498204874,-2.6256355414976156,-4.5812329393210405,-1.7301014678972706,-0.030790469579898172,27.172329250058198,1.1802024841308594,1.2105095790380673,4.026064395904541,0.02700084549803705,8.025127946311049,2.026532620701289,6.025596171107793,-4.979668064826313,94.62105232295352,20.229676735737257,1.9995317752032533,2,-1.8124513626098633,-2.814568519592285,0.7945261001586914,1.4004325866699219,0.9863090515136719,3,0.019455151434983664,-2.1460705006635177,33.669418334960945,-2.545431171903257,32.32904815673828,-1.9999940458823857,32.025569915771484,0.019455151434983664
9848,2001-02-09,34.76531982421875,35.153099060058594,34.385971069335945,34.664161682128906,809253.0,0.0029182341986939697,-1.3333294656843127,0.1290294328018334,86.38409761575218,75.74057091519049,-2.504130020448393,-4.319420142988761,-1.8387143362717921,-0.13152995663593003,25.239245561667378,0.7671279907226491,1.5873640164352274,3.7561971664428704,-0.332283777704923,7.844678110590667,1.711956694368972,5.800437638516769,-4.461010942701453,88.35445068163592,15.14435523007306,2.044240472073898,2,-1.7618703842163086,-3.779801368713379,0.2060079574584961,0.21918106079101562,0.7249794006347727,4,0.014791430753430035,-1.4731144079136418,34.664161682128906,-2.1460705006635177,33.669418334960945,-2.545431171903257,32.32904815673828,0.014791430753430035
9849,2001-02-12,34.62200927734375,35.448150634765625,33.989761352539055,34.98450088500977,1852550.0,-0.004122227196516781,1.2614348542342713,-3.5834150388416117,85.28187472473171,79.05120763098127,-2.1627132298106275,-3.907021835903496,-1.6995819073853937,0.027143972597450272,23.08631809884583,1.4583892822265696,1.8160934930369308,3.3148861885070815,-0.919493053703853,7.549265430718016,1.1976965674016142,5.432075809612549,-3.63886977083067,75.49997171785729,2.0119247621429537,2.117189621105467,2,-1.471034049987793,-3.4889650344848633,-0.7702903747558594,-0.7702903747558594,0.16860198974609375,0,0.0311663173185579,-1.3333294656843127,34.76531982421875,-1.4731144079136418,34.664161682128906,-2.1460705006635177,33.669418334960945,0.0311663173185579
9850,2001-02-13,34.318531036376946,34.967639923095696,33.939178466796875,34.562999725341804,2980308.0,-0.008765471655205026,-1.0504152470187251,0.674411996842962,79.11226845561451,81.24704230211681,-1.5859369884653205,-3.2805944780278793,-1.3852104610166052,0.3586784260350768,20.802147001341282,1.028461456298821,1.9454196701211401,2.699603271484367,-1.452577730565622,6.851784273534356,0.6235127704593708,4.7756937725093636,-2.620989749343458,49.43401574749335,-21.058009341036737,2.076090501024995,2,-1.1043310165405202,-3.1854867935180593,-0.4668121337890554,-0.4668121337890554,-0.9272994995117116,1,0.03414389115998362,1.2614348542342713,34.62200927734375,-1.3333294656843127,34.76531982421875,-1.4731144079136418,34.664161682128906,0.03414389115998362
9851,2001-02-14,34.090919494628906,34.86648178100586,33.812728881835945,34.31010055541992,2404152.0,-0.006632321806162911,-1.7173907697150956,0.8965608713290993,73.95541222437521,81.12426069303815,-1.113295854807582,-2.706054491646718,-1.179699646620385,0.6217201466267213,18.35599053201257,1.0537528991699148,2.0830924023560478,2.163664531707763,-1.7418672349052855,6.069196298320808,0.2108986484012405,4.116430415014285,-1.7932807119582748,17.010328515846957,-50.15011256827672,1.952765883306523,2,-0.6659688949584961,-2.9578752517700195,-0.23920059204101562,-0.23920059204101562,-0.9610176086425781,2,0.052670607705503025,-1.0504152470187251,34.318531036376946,1.2614348542342713,34.62200927734375,-1.3333294656843127,34.76531982421875,0.052670607705503025
9852,2001-02-15,34.208938598632805,34.26794815063477,33.63570022583008,34.090919494628906,1243535.0,0.003461892660961974,4.357165944792549,-0.5384548444923706,72.32701833427862,81.16274532359643,-0.8620719394279917,-2.5205849620975513,-1.2985212731054077,0.5241931093145595,16.36655710569985,0.6322479248046946,2.2319552389973296,2.0069710731506305,-1.7157542158870172,5.729696362188278,0.14560842863181023,3.8683337176694543,-1.407217919626973,31.627810061815183,-32.04411782064982,1.861362644518823,2,-0.5732383728027273,-3.0758943557739187,-0.35721969604491477,-0.35721969604491477,0.3372001647949219,3,0.03499259785264153,-1.7173907697150956,34.090919494628906,-1.0504152470187251,34.318531036376946,1.2614348542342713,34.62200927734375,0.03499259785264153
9853,2001-02-16,34.605148315429695,34.85805130004883,34.06563186645508,34.39440155029297,1588731.0,0.011582052323971359,1.2117546848381602,1.7857004331244808,73.05472619947281,80.4526039675196,-0.9025459897290489,-2.5635562357385524,-1.6739607272111101,0.15098743889218014,14.471374489753769,0.79241943359375,2.3417131174865276,2.0954858779907326,-1.3271207107900764,5.518092466771542,0.3841825836003281,3.806789172381137,-1.3799988435022925,53.488254620382904,-8.17410396562272,1.7113032943904043,2,-0.842998504638679,-3.472104072570808,-1.4120235443115305,-1.2276172637939524,1.1043319702148366,4,0.03020713590604074,4.357165944792549,34.208938598632805,-1.7173907697150956,34.090919494628906,-1.0504152470187251,34.318531036376946,0.03020713590604074
9854,2001-02-20,35.33013153076172,35.7010498046875,34.225799560546875,34.225799560546875,938078.0,0.0209501548360298,-1.6717514007198768,5.240089780255407,80.90041075082482,80.30893439564727,-1.2398668595164182,-2.9958047130254783,-2.3438431253323273,-0.5726217856257492,13.310465318038911,1.475250244140625,2.3975672328370976,2.5371156692504897,-0.8311184429309222,5.905349781431905,0.8529986131597838,4.221232725341196,-1.749301872780201,82.04089623747966,19.898439695472675,1.6841170560907073,2,-0.8725070953369141,-3.9389190673828125,-3.203927993774414,-3.006350517272949,0.8177070617675781,1,0.004533458754670816,1.2117546848381602,34.605148315429695,4.357165944792549,34.208938598632805,-1.7173907697150956,34.090919494628906,0.004533458754670816
9855,2001-02-21,35.32170104980469,36.50189971923828,35.32170104980469,35.7010498046875,1092645.0,-0.0002386201407059696,-5.222235630103374,-0.34350971004580405,79.91452509375,79.90847621748699,-0.8518690424414999,-2.6746900652368737,-2.297957518431474,-0.6026023919548891,12.608329424499514,1.1801986694335938,2.4938640347669327,2.2431188583374038,-0.9530246984537953,5.439262415128606,0.6450470799418042,3.8411906367330033,-1.3592317654160908,58.823568556624885,-3.8147332649283214,1.5980717783956009,2,-0.2529010772705078,-3.5037193298339844,-3.235013961791992,-2.997920036315918,1.5764083862304688,2,-0.015035792924185332,-1.6717514007198768,35.33013153076172,1.2117546848381602,34.605148315429695,4.357165944792549,34.208938598632805,-0.015035792924185332
9856,2001-02-22,35.40599822998047,36.08039855957031,34.86648178100586,35.110950469970696,829419.0,0.0023865549413071285,-2.096785180787964,-0.7777744258075083,87.57667412991606,79.83411194763511,-0.7419511683127169,-2.5056922109784523,-2.3634302701985774,-0.7342540815627459,12.098590206436777,1.2139167785644531,2.5362578937952023,2.0850536346435575,-1.0409108391809312,5.211018108468046,0.5220713977313096,3.648035871555802,-1.1801986694335938,61.764647165062684,-4.515703538395243,1.5629822369122448,2,-0.33719825744628906,-3.350923538208008,-3.3193111419677734,-3.082217216491699,2.7397499084472585,3,-0.056904671350551106,-5.222235630103374,35.32170104980469,-1.6717514007198768,35.33013153076172,1.2117546848381602,34.605148315429695,-0.056904671350551106
9857,2001-02-23,34.80746841430664,35.80221176147461,34.20050811767578,35.53245162963867,1635350.0,-0.01690475754379428,1.5333321266313102,-2.4571724093347393,77.27950822693774,78.8224909044335,-0.1351701070798157,-1.710006817897721,-1.7628340552897015,-0.207230403532364,12.218448174633988,1.6017036437988281,2.5300271598753454,1.3057003974914565,-1.7182218658583466,4.329622660841256,-0.20626073418344504,2.817661529166358,1.6944313049316406,30.44971212849544,-36.522202156718926,1.5119611316749002,2,0.26133155822753906,-2.6997060775756836,-3.6559839248657227,-2.483687400817871,3.6754798889160156,4,-0.048195591484923805,-2.096785180787964,35.40599822998047,-5.222235630103374,35.32170104980469,-1.6717514007198768,35.33013153076172,-0.048195591484923805
9858,2001-02-26,35.178390502929695,35.61674880981445,34.352249145507805,34.77375030517578,970819.0,0.01065639374309102,-1.0270223994227277,-0.5581373322809885,77.58111720322103,77.96685117982119,-0.49320158794281355,-1.9017364910310732,-2.1528150642964263,-0.6709419337415241,12.19480974873833,1.2644996643066477,2.407331319084932,1.500962352752694,-1.4816331033601458,4.483557808865534,0.009664624696277713,2.9922600808091104,1.277481384277337,42.490916565003225,-21.791120979254124,1.49129772805642,2,-0.10959053039551492,-2.9915962219238352,-4.329859256744392,-2.854609489440925,4.341449737548828,0,-0.017972730715162033,1.5333321266313102,34.80746841430664,-2.096785180787964,35.40599822998047,-5.222235630103374,35.32170104980469,-0.017972730715162033
9859,2001-02-27,35.734771728515625,35.819068908691406,35.19525146484375,35.36384963989258,902135.0,0.01581599435424974,1.312505744850846,0.9166713803570931,78.53108030719831,77.90227471888606,-0.9779833104331104,-2.273240838866201,-2.734072715708699,-1.299311346238305,12.529630945042172,0.6406784057617116,2.1433153654395767,1.8659825325012207,-1.129565925125604,4.8615309901280455,0.3682083036878083,3.363756761314633,0.6759928833007791,66.66677717074205,4.007417682724331,1.4977742288134126,2,-0.6659717559814453,-3.1528215408325195,-4.886240482330322,-3.4109907150268555,3.1949691772460938,1,-0.0007077544265075009,-1.0270223994227277,35.178390502929695,1.5333321266313102,34.80746841430664,-2.096785180787964,35.40599822998047,-0.0007077544265075009
9860,2001-02-28,35.4144287109375,35.869651794433594,35.009788513183594,35.65890121459961,832859.0,-0.008964462401266693,1.5822741306327721,-0.6590939476525942,67.6320037496203,77.19967377724663,-0.5429346197056262,-1.734420002830504,-2.410569326862877,-1.0400898503859253,12.669783861123696,0.85986328125,1.9252612387173258,1.350485038757327,-1.50361453336793,4.204584610882581,-0.07656474730529794,2.777534824819952,0.9521307709960922,64.5740074106842,3.7886966859670608,1.4270497860626272,2,-0.3456287384033203,-2.4636659622192383,-4.723959922790527,-3.0906476974487305,2.8156204223632812,2,0.020709352325801733,1.312505744850846,35.734771728515625,-1.0270223994227277,35.178390502929695,1.5333321266313102,34.80746841430664,0.020709352325801733
9861,2001-03-01,35.068801879882805,35.66733169555664,34.647300720214844,35.19525146484375,1272361.0,-0.00975949192561587,-1.1043457046620706,0.5172343845085877,54.705883396803564,75.24176989530496,-0.04917943513905243,-1.1909167647979189,-2.057240447055321,-0.7405482069406943,12.349853074460759,1.0200309753417969,1.7082697973819307,0.840473079681388,-1.8330171688875225,3.5139633282502984,-0.4962720446030673,2.177218203965843,1.2544365747656272,52.020312828528944,-4.299733248143156,1.3367451242844548,3,0.2149639129638743,-2.1180391311645437,-4.483708381652825,-2.745020866394036,1.6438484191894602,3,0.05216338905498019,1.5822741306327721,35.4144287109375,1.312505744850846,35.734771728515625,-1.0270223994227277,35.178390502929695,0.05216338905498019
9862,2001-03-02,35.21210861206055,35.40599822998047,34.59672164916992,34.94234848022461,813998.0,0.004086445059303445,1.461530428728897,-2.133341378061905,55.14561741873409,73.25186891966732,-0.039361027139150906,-1.0795124832570764,-2.2232932031290247,-0.9253683593660682,12.036301058086295,0.8092765808105469,1.5915261080383374,0.7869393348693876,-1.5265623489621944,3.1004410187009697,-0.36981150704639987,1.943690176785175,1.0686752358484313,56.666532588529485,4.21692066100794,1.1567508419157901,3,0.13909530639648438,-1.6554393768310547,-4.627015113830566,-2.8883275985717773,2.554290771484375,4,0.08331337264370409,-1.1043457046620706,35.068801879882805,1.5822741306327721,35.4144287109375,1.312505744850846,35.734771728515625,0.08331337264370409
9863,2001-03-05,35.00136184692383,35.439720153808594,34.748458862304695,35.32170104980469,695611.0,-0.005985065179099691,1.4848646906774468,-1.1874964647321682,54.30213633764014,70.29650509598012,0.2609397082411107,-0.6441860935420749,-2.0484016337859856,-0.7628295473990789,11.716201077653041,0.6912612915038991,1.5420842093714242,0.4126504898071275,-1.531805702398259,2.357106682012514,-0.5595776062955622,1.3848785859098172,1.2378164863804884,31.78809137795146,-17.01274415717451,0.9722280961026931,3,0.3498420715332031,-1.444692611694336,-4.060627460479736,-2.6775808334350586,3.6333274841308594,0,0.09947002838133323,1.461530428728897,35.21210861206055,-1.1043457046620706,35.068801879882805,1.5822741306327721,35.4144287109375,0.09947002838133323
9864,2001-03-06,34.91706085205078,34.992931365966804,34.33538818359375,34.98450088500977,847687.0,-0.00240850613875343,14.599891397798345,0.21052694254244553,57.14285714285722,67.76631976810316,0.31344697773933916,-0.3501049638624423,-2.0356453559409857,-0.7411764110266859,11.57891648641908,0.6659736633300781,1.5081436184644232,0.1837749481201172,-1.343479574970651,1.7110294712108853,-0.5798523134252704,0.9474022096655048,1.281344076940968,37.912172611499805,-10.362079012467639,0.7636272615453845,3,0.22339248657226562,-1.239211082458496,-3.9104666709899902,-2.5932798385620117,3.4394378662109375,1,0.13182035589795094,1.4848646906774468,35.00136184692383,1.461530428728897,35.21210861206055,-1.1043457046620706,35.068801879882805,0.13182035589795094
9865,2001-03-07,34.86648178100586,35.23740005493164,34.360679626464844,34.799041748046875,1406168.0,-0.0014485489273921015,1.1666768797107665,-0.9999999999998946,59.66390309335779,64.66490076404112,0.3270559238446751,-0.10506767866186806,-2.0722621533571797,-0.7575404125974785,11.876008079927743,0.8767204284667969,1.4362034280904368,0.006324195861814985,-1.0191265470028057,1.0317749387264357,-0.5064011755704954,0.5190495672941253,1.2919652117595675,39.87358267389543,-11.844958405329677,0.5127253714323119,3,0.16859817504882812,-1.1886320114135742,-3.6359667778015137,-2.54270076751709,3.5237388610839844,2,0.1165376865459764,14.599891397798345,34.91706085205078,1.4848646906774468,35.00136184692383,1.461530428728897,35.21210861206055,0.1165376865459764
9866,2001-03-08,35.144668579101555,35.18682098388672,34.68944931030273,34.85805130004883,866667.0,0.007978631163389815,1.6818121046948498,4.249957576785912,61.2121372793874,62.87963732542442,0.008829687097147598,-0.28149817631548046,-2.431114342276402,-1.0849068915960984,11.942620462587907,0.4973716735839915,1.243149409520619,0.21074848175047833,-0.6536499647899134,1.07514692829087,-0.22145074151971755,0.6429477050206742,0.9746196361620818,73.28234782067959,18.236666004250807,0.43219922327019433,3,-0.04214859008788352,-1.4668188095092702,-3.8878097534179616,-2.820887565612786,4.476329803466804,3,0.08779085644967255,1.1666768797107665,34.86648178100586,14.599891397798345,34.91706085205078,1.4848646906774468,35.00136184692383,0.08779085644967255
9867,2001-03-09,35.338558197021484,35.40599822998047,34.90019989013672,35.169960021972656,718861.0,0.005516899881514936,2.3333417132801206,0.5882345112131643,59.23568164066055,60.84125559625104,-0.11376607511576253,-0.44509333771517134,-2.7390502851567575,-1.3290305260541686,11.798767058898264,0.50579833984375,1.064420227693688,0.37091827392578125,-0.5017484267191037,1.2435849745706662,-0.06541507639666122,0.8072516242482237,0.7423544162903966,90.8395338072637,34.12637885599134,0.43633335032244297,3,-0.2360382080078125,-1.5974836349487305,-4.0421833992004395,-3.014777183532715,5.9010009765625,4,0.038883649253313335,1.6818121046948498,35.144668579101555,1.1666768797107665,34.86648178100586,14.599891397798345,34.91706085205078,0.038883649253313335
9868,2001-03-12,35.27954864501953,35.78535079956055,35.24583053588867,35.69261932373047,1542942.0,-0.001669834736124809,-1.2456296343341642,-2.4500305450596196,49.23464793805151,57.58609644412361,-0.04346950525270188,-0.36425954525469706,-2.797124142430647,-1.3429811414940573,11.584843603605895,0.539520263671875,0.8322995760414287,0.2861972808837905,-0.591656696167064,1.164051257934645,-0.15272970764163318,0.7251242694092142,0.7637558783796266,65.11619341276878,11.127361328012839,0.4389269885254268,3,-0.17702865600585938,-1.327723503112793,-3.7855958938598633,-2.9557676315307617,6.221340179443359,0,0.07048986832422144,2.3333417132801206,35.338558197021484,1.6818121046948498,35.144668579101555,1.1666768797107665,34.86648178100586,0.07048986832422144
9869,2001-03-13,35.7010498046875,35.93709182739258,34.94234848022461,35.27954864501953,2297865.0,0.01194746463196239,1.226409617157884,-1.0204092940785343,55.102036628112174,56.19387787506716,-0.5255213478087768,-0.7386476772994541,-3.319636516209357,-1.8407797642753394,11.562953564884316,0.9947433471679688,0.7146699795975024,0.6537464141845675,-0.259916755147124,1.567409583516259,0.1969148295187253,1.1105779988504096,0.305398790597188,85.02663056235133,30.34195770594816,0.4568315846658443,3,-0.5648097991943359,-1.5384750366210938,-4.0226907730102575,-3.3772687911987305,5.681819915771477,1,0.08217236026437535,-1.2456296343341642,35.27954864501953,2.3333417132801206,35.338558197021484,1.6818121046948498,35.144668579101555,0.08217236026437535
9870,2001-03-14,35.49029922485352,35.52402114868164,34.73160171508789,35.338558197021484,1948636.0,-0.005903203995035078,6.23060322322392,0.3600014480424445,51.096505808766786,55.79283592084085,-0.33847053624610624,-0.4591510164564667,-3.205936114582393,-1.6881362846104935,11.495831164604953,0.9694480895996094,0.5564625790856894,0.3844074249267635,-0.48151963763380223,1.2503344874873292,-0.04855610635352292,0.8173709562070499,0.480030560878987,64.18905284013506,9.970337947818727,0.4329635312802832,3,-0.35405921936035867,-1.201274871826179,-3.9963464736938583,-3.166518211364753,5.993732452392571,2,0.08076008250167188,1.226409617157884,35.7010498046875,-1.2456296343341642,35.27954864501953,2.3333417132801206,35.338558197021484,0.08076008250167188
9871,2001-03-15,35.88650894165039,36.41759872436523,35.61674880981445,35.911800384521484,1190273.0,0.01116388775103383,-1.8358120246923335,-0.16667504650811227,64.81484585152472,56.86719463559536,-0.6777646187480642,-0.7525246935693275,-3.6796075195987044,-2.1382152769983165,11.838359546011493,0.9272994995117045,0.34261088525676087,0.6908376693725558,-0.10118548782126169,1.4828608265663732,0.2948260907756435,1.086849247969468,-1.6860008239746094,68.49995701104619,10.808880073873397,0.39601157859690994,3,-0.5100154876708984,-1.0284595489501953,-4.085914134979248,-3.562727928161621,5.3446197509765625,3,0.06976749130182491,6.23060322322392,35.49029922485352,1.226409617157884,35.7010498046875,-1.2456296343341642,35.27954864501953,0.06976749130182491
9872,2001-03-16,35.40599822998047,35.911800384521484,35.153099060058594,35.40599822998047,1258244.0,-0.013389731290140428,-2.0000150838662965,-0.0,53.03368341414198,56.72625542187335,-0.18646736815325227,-0.1873400911014187,-3.186922714956232,-1.6871529661989086,12.167632661715261,0.7587013244628906,0.23610424706578215,0.15047397613525249,-0.49493518973856254,0.7958831420090675,-0.17223060680165503,0.47317855907216,-1.1611483001709004,39.99986424540827,-18.80369950452254,0.3227045829369063,3,-0.029504776000976562,-0.33719825744628906,-3.2297415733337402,-3.082217216491699,5.9010009765625,4,0.11904762930871948,-1.8358120246923335,35.88650894165039,6.23060322322392,35.49029922485352,1.226409617157884,35.7010498046875,0.11904762930871948
9873,2001-03-19,35.65047073364258,36.22370910644531,35.28797912597656,36.16469955444336,980664.0,0.006904832962882024,1.9600096536744298,-100.0,48.774493221698116,55.79643720841123,-0.3678657626539419,-0.3683708791313549,-3.3719673481903953,-1.9683639252049474,12.16932574275224,0.93572998046875,0.24290042446514803,0.34268035888671733,-0.24794564653904416,0.9333063643124788,0.04736735617383658,0.6379933615995981,-1.3621658279418938,54.50003846380127,-3.1721951829790456,0.2953130027128823,3,-0.26133155822753906,-0.5816707611083984,-3.299818992614746,-3.3266897201538086,5.656528472900391,0,0.15677460423172218,-2.0000150838662965,35.40599822998047,-1.8358120246923335,35.88650894165039,6.23060322322392,35.49029922485352,0.15677460423172218
9874,2001-03-20,35.49029922485352,36.08039855957031,35.27954864501953,35.74319839477539,855991.0,-0.004492830122377778,-1.3749985858928673,0.4918027922434247,51.15682280585234,54.851206065355065,-0.13167632682947783,-0.2061544073717485,-3.1292244014621886,-1.830251155666808,11.584616919668353,0.8008499145507812,0.23393804018482456,0.1745004653930735,-0.4217180198966233,0.7707189506827703,-0.12360877725177488,0.4726097080379219,-1.1594084427795508,44.999932122704664,-11.311857740565685,0.2981092426448497,3,0.06322479248045454,-0.42149925231934304,-3.4958152770996165,-3.166518211364753,6.566970825195305,1,0.16935866225101326,1.9600096536744298,35.65047073364258,-2.0000150838662965,35.40599822998047,-1.8358120246923335,35.88650894165039,0.16935866225101326
9875,2001-03-21,34.790611267089844,36.1478385925293,34.681018829345696,35.068801879882805,1204982.0,-0.019714907257634362,-4.898239047735778,1.1000060335465214,46.17167863224899,53.180043993450795,0.6214720295878919,0.47611631655583864,-2.370378398192102,-1.1333589931214476,10.225134653583734,1.4668197631836009,0.22862569740483707,-0.4986330032348647,-1.1393887310079265,0.14212272453819708,-0.8190108671213991,-0.17825513934833026,-0.4179863261700447,6.310820369304987,-48.455899720562364,0.3203778638865322,3,0.7586975097656179,0.27818870544433594,-2.648601531982422,-2.466830253601074,6.0274505615234375,2,0.18948383524393764,-1.3749985858928673,35.49029922485352,1.9600096536744298,35.65047073364258,-2.0000150838662965,35.40599822998047,0.18948383524393764
9876,2001-03-22,33.391231536865234,35.36384963989258,32.539798736572266,35.068801879882805,1728470.0,-0.040222913000334426,1.4907116602602384,6.030290979897559,31.379327562989232,50.0848935403762,1.9511547263387357,1.8095943954579852,-0.8946096559960353,0.25421794686553767,9.68011360368675,2.8240509033203125,0.18070927668945558,-1.797274398803708,-2.857170535283842,-0.7373782623235741,-2.327222467043775,-1.267326330563641,3.026367187499993,23.112201840087394,-30.116516352078527,0.5299480682400658,3,1.0874671936035156,1.129617691040039,-1.2176094055175781,-1.0674505233764648,8.379417419433594,3,0.24236303268557458,-4.898239047735778,34.790611267089844,-1.3749985858928673,35.49029922485352,1.9600096536744298,35.65047073364258,0.24236303268557458
9877,2001-03-23,33.12990188598633,33.21419906616211,31.61249923706055,32.455501556396484,1586833.0,-0.007826295672574646,2.8000235309024015,-0.40201016451968835,31.058019160052638,48.065268120598546,2.085557703291414,2.043576227103017,-0.5430658600482872,0.4970577657556845,9.9316238950492,1.778732299804684,0.11487412068396452,-1.9747257232666016,-3.3730708891065575,-0.5763805574266456,-2.6738983061865795,-1.2755531403466236,3.2101408386230403,32.90682254564642,-22.08248034423955,0.6991725829199795,3,0.8851470947265625,0.9272975921630859,-0.8509044647216797,-0.8061208724975586,9.036956787109375,4,0.24452915177715573,1.4907116602602384,33.391231536865234,-4.898239047735778,34.790611267089844,-1.3749985858928673,35.49029922485352,0.24452915177715573
9878,2001-03-26,34.54613876342773,34.706310272216804,33.804298400878906,33.804298400878906,1164887.0,0.04274799491755976,-1.4318220384740177,1.0999999999999894,47.0429919502233,47.16981871194423,0.6194922843257018,0.6087551910989717,-1.7675435242255446,-0.9388752786125423,9.702429676381263,1.5764083862304759,0.04793025072204671,-0.5268762588501019,-1.9466231174396214,0.8928705997394175,-1.2367496881448616,0.1829971704446578,1.6048022216796909,64.68401361917432,7.223323342824223,0.7098734292947606,3,-0.5310897827148366,-0.4889392852783132,-2.161766529083245,-2.2223577499389577,5.791412353515632,0,0.19570524189153748,2.8000235309024015,33.12990188598633,1.4907116602602384,33.391231536865234,-4.898239047735778,34.790611267089844,0.19570524189153748
9879,2001-03-27,35.70948028564453,35.819068908691406,34.73160171508789,34.73160171508789,902254.0,0.03367500866546558,-1.2241354424701087,1.318179247077953,55.707754065528896,47.68217962936224,-0.6062849530254582,-0.5866564338413838,-2.76411745476787,-2.1094592679211175,9.061707934180014,1.272930145263679,0.004233745088924934,0.6377298355102567,-0.7795781789366245,2.055037849957138,-0.07092417171318743,1.346383842733701,0.25992302954101376,90.33460844873295,29.383177722525147,0.7086540072234416,3,-1.6944313049316406,-1.6522808074951172,-3.26188325881958,-3.3856992721557617,3.8609390258789062,1,0.15675162102957518,-1.4318220384740177,34.54613876342773,2.8000235309024015,33.12990188598633,1.4907116602602384,33.391231536865234,0.15675162102957518
9880,2001-03-28,36.1478385925293,36.15626907348633,35.304840087890625,35.78535079956055,1411269.0,0.01227568431067283,3.4888982744056958,0.37068794008075057,56.648045314148796,46.77475734743158,-1.0522140605628465,-1.0195238147366865,-3.008492110869234,-2.558473421697137,8.653167204254187,0.8514289855957031,0.02441432034530777,1.0394176483154283,-0.4512736313954093,2.530108928026266,0.2940720084600059,1.7847632881708506,-4.5353393554687464,99.81446065138584,38.75298350549016,0.7453456398554189,3,-2.229734420776367,-2.090639114379883,-3.2234201431274414,-3.8240575790405273,3.203399658203125,2,0.16347952429833068,-1.2241354424701087,35.70948028564453,-1.4318220384740177,34.54613876342773,2.8000235309024015,33.12990188598633,0.16347952429833068
9881,2001-03-29,36.898109436035156,36.92340087890625,35.57460021972656,35.99610137939453,1417794.0,0.020755621157966475,1.8318569895401176,2.4883818824717965,59.62539712735718,47.50716998223327,-1.8370883752711435,-1.7135766564560058,-3.5469659785027403,-3.3143042173124684,8.759972577017232,1.3488006591796875,0.005598025903466919,1.6982231140136719,0.006798348356191752,3.389647879671152,0.8525107311849283,2.5439354968424155,-5.194734802246089,99.52378250292159,40.48459161695566,0.8457123828287404,3,-2.630159378051758,-2.630159378051758,-3.454718589782715,-4.574328422546387,2.4868507385253906,3,0.10623721519861529,3.4888982744056958,36.1478385925293,-1.2241354424701087,35.70948028564453,-1.4318220384740177,34.54613876342773,0.10623721519861529
9882,2001-03-30,38.14574813842773,38.5672492980957,37.04985046386719,37.04985046386719,2374496.0,0.033813079354524156,-1.769234517879582,1.214953310552484,65.42649493015384,49.357392394283906,-2.967262958873043,-2.877707131409828,-4.589421249345563,-4.550209101802409,9.260209230516221,1.6691398620605469,0.054344698327852825,2.7991798400878807,0.6550569219509228,4.9433027582248386,1.7271183810194017,3.8712412991563596,-6.233572454833972,91.15041979722534,31.521692915745398,1.0720614590684803,3,-3.0558738708496023,-3.0558738708496023,-4.583810806274407,-5.821967124938958,0.5058021545410227,4,0.09502765038757754,1.8318569895401176,36.898109436035156,3.4888982744056958,36.1478385925293,-1.2241354424701087,35.70948028564453,0.09502765038757754
9883,2001-04-02,38.482948303222656,39.13206100463867,37.690528869628906,38.35649871826172,1939976.0,0.00883978375705885,1.023664551369588,0.11538448150430139,65.10988396233688,50.90773252278219,-3.1965771677463195,-3.099621100636199,-4.704796579378254,-4.859293952962915,9.859299826399182,1.4415321350097656,0.02477524704173817,2.9623006820678697,0.40975233738724626,5.514849026748493,1.6860265097275615,4.238574854408178,-6.171468202758781,85.2489783746578,27.641857500303935,1.2762741723403106,4,-3.110668182373047,-3.110668182373047,-4.894667148590088,-6.159167289733887,0.3877830505371165,0,0.09572838184969701,-1.769234517879582,38.14574813842773,1.8318569895401176,36.898109436035156,3.4888982744056958,36.1478385925293,0.09572838184969701
9884,2001-04-03,39.51984024047852,39.78960037231445,37.977149963378906,38.482948303222656,2823843.0,0.02694419172579443,1.299462549032419,8.200042234825686,70.08403840669266,53.56466138660927,-4.025044828866733,-3.977955768844467,-5.5423076904194275,-5.8525017583816705,11.028402250091904,1.8124504089355469,0.1169233333709343,3.7690536499023537,0.6734341570887779,6.8646731427159295,2.221243903495562,5.316863396309145,-6.662713667680663,93.98495984784641,35.67328548440857,1.5478097464067886,4,-3.8187904357910227,-3.8187904357910227,-5.892043113708503,-7.196059226989753,-0.8261413574218821,1,0.020691148331801523,1.023664551369588,38.482948303222656,-1.769234517879582,38.14574813842773,1.8318569895401176,36.898109436035156,0.020691148331801523
9885,2001-04-04,38.92974090576172,39.79803085327149,38.92974090576172,39.51984024047852,3455279.0,-0.014931723689317722,-1.9428602827572627,-0.5691039861670651,64.88047162980206,57.287010727366244,-3.1134805725951438,-3.2336290881866034,-4.753875163704443,-5.217499828195457,12.029407065850965,0.8682899475097727,0.2083689617637603,2.9757913589477525,-0.396443165469087,6.348025883364592,1.2896740967393328,4.661908621156172,-5.379366953012202,79.44112209128494,21.492124370822893,1.6861172622084186,4,-3.224475860595696,-3.224475860595696,-5.104365825653076,-6.605959892272949,-0.033721923828117895,2,0.016457299505604928,1.299462549032419,39.51984024047852,1.023664551369588,38.482948303222656,-1.769234517879582,38.14574813842773,0.016457299505604928
9886,2001-04-05,38.23004913330078,38.761138916015625,37.95185852050781,38.761138916015625,2063701.0,-0.0179731936607207,2.047621783913462,0.9000006464500089,63.518970180793936,60.893783063004165,-1.8497397565457945,-2.414741675665219,-3.8904651390472935,-4.491661129647369,12.788346811414694,0.9778823852539062,0.29647084366145293,2.121830558776857,-1.374530015219129,5.618191132772843,0.3736502717788639,3.87001084577485,-3.929956352488624,42.94473077472959,-16.561111097634083,1.7481802869979939,4,-1.428884506225586,-2.5247840881347585,-4.2202677726745605,-5.906268119812012,0.93572998046875,3,0.029327430721374892,-1.9428602827572627,38.92974090576172,1.299462549032419,39.51984024047852,1.023664551369588,38.482948303222656,0.029327430721374892
9887,2001-04-06,36.712650299072266,38.69369888305664,35.32170104980469,38.35649871826172,3500830.0,-0.03969126037315929,1.9090906099076048,3.0952363850540863,54.53237335125161,61.725936552007305,0.25626645023902483,-0.8317661547319801,-2.2439872641516416,-2.968451290795386,12.895324543097008,3.371997833251953,0.43589692165085836,0.5357271194458022,-2.9509424167287577,4.022396655620362,-1.2076076486414777,2.279061887533082,-1.7528049495649896,31.07343092080309,-27.86494099088967,1.7433347680872808,4,0.5521659851074219,-1.007385253906243,-2.595386028289795,-4.388869285583496,1.7787284851074219,4,0.07278989268600444,2.047621783913462,38.23004913330078,-1.9428602827572627,38.92974090576172,1.299462549032419,39.51984024047852,0.07278989268600444
9888,2001-04-09,37.76639938354492,38.34806823730469,37.0077018737793,37.38705062866211,1627758.0,0.028702615471465576,-1.3555568963436708,-0.23076869524859314,59.02406857896468,62.09441594238906,-0.32704272875979257,-1.7809649965961256,-3.169038151857066,-4.02702824500583,12.640049602129999,1.6354179382324219,0.8285695085041027,1.4651336669921875,-2.063904919141393,4.994172253125768,-0.29938562607460284,3.229652960058978,-2.4446983337402344,54.61390114389868,-5.836117610162141,1.7645192930667892,4,-0.2149639129638672,-2.061134338378899,-3.31246280670166,-5.442618370056152,1.6016998291015554,0,0.023437524462803117,1.9090906099076048,36.712650299072266,2.047621783913462,38.23004913330078,-1.9428602827572627,38.92974090576172,0.023437524462803117
9889,2001-04-10,38.63468933105469,39.19107055664063,38.27220153808594,38.27220153808594,1149348.0,0.02299107041398507,-4.06979289442671,0.9555528739793251,65.03957413478965,63.02680803357138,-0.8233379933891172,-2.548887988215,-3.903700098025517,-4.854765103655694,12.7599786004816,1.4246711730957102,1.3092752653459527,2.186741638183591,-1.4784957119773239,5.851978988344506,0.35412296310312996,4.019360313264052,-3.31298828125,74.01126428808205,6.435693897505416,1.8326186750804583,4,-1.0748233795166016,-2.9294242858886648,-4.180752754211426,-6.310908317565918,0.37935256958008523,1,0.0061095876993464415,-1.3555568963436708,37.76639938354492,1.9090906099076048,36.712650299072266,2.047621783913462,38.23004913330078,0.0061095876993464415
9890,2001-04-11,38.35649871826172,38.84543991088867,37.80855178833008,38.77799987792969,1189324.0,-0.007200539660334737,2.727257768148534,-1.1628009765953864,71.29428009115729,64.32335058510473,-0.22227614724909017,-2.1554712301579926,-3.47958592412612,-4.546481334741593,13.032552491636206,1.0368881225585938,1.6262958884564824,1.7652410507202134,-1.9658813825780328,5.49636348401846,-0.10032016592891324,3.63080226736934,-2.497638092041015,78.43132228895455,5.015329634989087,1.8655612166491244,4,-0.7966327667236328,-2.651233673095696,-3.9473471641540527,-6.032717704772949,0.7671318054199219,2,0.008791213381381446,-4.06979289442671,38.63468933105469,-1.3555568963436708,37.76639938354492,1.9090906099076048,36.712650299072266,0.008791213381381446
9891,2001-04-12,38.390220642089844,38.77799987792969,38.23004913330078,38.36492919921875,1027639.0,0.0008791710650082329,-2.7142709383807824,-0.0600032580954622,73.00884438940406,65.16583385835476,-0.02467890013869578,-2.0996543310630784,-3.372680313272305,-4.561386269467562,12.452173477429035,0.5479507446289062,1.8106782992790187,1.6737773895263643,-2.1251760068280774,5.472730785880806,-0.22569930865086008,3.5732540877035888,-2.058659588623044,79.30283181443536,0.7311951665261915,1.8994766981772224,4,-0.8303546905517578,-2.684955596923821,-4.033755779266357,-6.066439628601074,1.4921112060546875,3,0.013175187101926111,2.727257768148534,38.35649871826172,-4.06979289442671,38.63468933105469,-1.3555568963436708,37.76639938354492,0.013175187101926111
9892,2001-04-16,39.62099838256836,40.08464813232422,39.40182113647461,39.41025161743164,1535943.0,0.03205966831899709,-5.000033519927597,8.332730015082957,72.56371498779498,65.99403730562787,-1.1445467916942675,-3.160504665452194,-4.4293233906037415,-5.776094271180398,12.662837378398173,1.694427490234375,2.005834180767579,2.693805122375487,-1.2634157483381685,6.651025993089142,0.7151946870186592,4.6724155577323145,-2.8734609531249973,84.93149665944709,4.413016931043231,1.9786104353568283,4,-1.9178237915039062,-3.7724246978759766,-5.230813503265381,-7.29721736907959,0.10959243774414062,0,-0.011489343716262979,-2.7142709383807824,38.390220642089844,2.727257768148534,38.35649871826172,-4.06979289442671,38.63468933105469,-0.011489343716262979
9893,2001-04-17,41.239559173583984,41.46717071533203,40.33755111694336,40.42184829711914,1844247.0,0.04085108546198901,-1.2906085382550647,3.880063715020092,73.63111917465002,66.38815739095647,-2.604893158705842,-4.573354106349953,-5.866026805496297,-7.3706929016095515,12.84648462336876,1.8461723327636719,2.1735955104262388,4.032911491394046,-0.3148082914917367,8.380631274279828,1.859051599951151,6.206771382836941,-4.024826245737302,93.77875787860305,13.902891720700964,2.1738598914428926,4,-2.845123291015625,-4.699724197387695,-6.8177618980407715,-8.915778160095215,-1.222351074218757,1,-0.06663942206163653,-5.000033519927597,39.62099838256836,-2.7142709383807824,38.390220642089844,2.727257768148534,38.35649871826172,-0.06663942206163653
9894,2001-04-18,41.50088882446289,42.14157104492188,39.94134140014648,41.51774978637695,2455160.0,0.006336868194418033,2.47998986370299,-0.02061971095083925,73.22604073358316,67.31544284693214,-2.855997596876797,-4.596987184831569,-5.94822468962991,-7.586107049944502,13.162263973734037,2.200229644775405,2.1906640773630386,3.9937116622924833,-0.6736659473925783,8.661089271977545,1.6600228574499525,6.327400467135014,-3.6057658506185533,85.21395400021996,7.535489777045484,2.33368880484253,4,-2.7692527770996094,-4.623853683471673,-6.9737162590026855,-9.177107810974121,-1.2813606262207031,2,-0.0513914200931338,-1.2906085382550647,41.239559173583984,-5.000033519927597,39.62099838256836,-2.7142709383807824,38.390220642089844,-0.0513914200931338
9895,2001-04-19,41.38286972045898,41.71163940429688,41.02037811279297,41.50088882446289,2320641.0,-0.0028437729250354593,1.5625035352677907,6.999547511312638,70.58823735437308,68.10091697732983,-2.629978118625864,-4.1737609712541826,-5.658535409785522,-7.426598887110565,14.20175479673304,0.6912612915039134,2.1945957508404277,3.54607963562011,-1.243038166611754,8.335197437851974,1.1515207345041745,5.940638536736046,-2.723386093820679,80.60342389470428,5.453269960718956,2.3945589011159325,4,-2.651233673095696,-4.505834579467759,-6.733462333679192,-9.059088706970208,-2.4446983337402273,3,-0.057241748477706356,2.47998986370299,41.50088882446289,-1.2906085382550647,41.239559173583984,-5.000033519927597,39.62099838256836,-0.057241748477706356
9896,2001-04-20,41.484031677246094,41.97296905517578,41.104679107666016,41.26485061645508,1631554.0,0.002444537014239634,-2.2187254742528264,-1.8571659447926996,67.12804082024098,69.50043558499532,-2.4820340283379707,-3.8341215480059745,-5.626522960863063,-7.478532156401357,14.062831261468634,0.8682899475097656,2.0484401447991587,3.2426015853881864,-1.3275312932897805,7.812734464066153,0.957535146049203,5.52766802472717,-2.1977723153167474,76.00002227763764,2.7550808862365557,2.2850664393389835,4,-1.9093952178955078,-4.606996536254876,-6.77139949798584,-9.52906322479248,-3.296131134033203,4,-0.056899029774368004,1.5625035352677907,41.38286972045898,2.47998986370299,41.50088882446289,-1.2906085382550647,41.239559173583984,-0.056899029774368004
9897,2001-04-23,41.23112869262695,42.06570053100586,41.0119514465332,41.55989837646485,2434164.0,-0.006096393585531268,-1.7472712173727107,-1.4999912978401564,64.22337934947717,70.07813678171894,-1.6995016029316687,-3.102228998082687,-5.272707015097339,-7.171482438432605,13.316479145514283,1.0537490844726562,2.0014479553270164,2.584637260437013,-1.486781148734316,6.656055669608342,0.5489280558513485,4.620346465022678,-1.4309132277589498,58.62057606319247,-12.564542710209182,2.0357092045856655,4,-1.2560672760009766,-4.354093551635735,-6.113857269287109,-9.302502632141113,-3.001079559326172,0,-0.03271307110066135,-2.2187254742528264,41.484031677246094,1.5625035352677907,41.38286972045898,2.47998986370299,41.50088882446289,-0.03271307110066135
9898,2001-04-24,41.30699920654297,41.93925094604492,41.12154006958008,41.38286972045898,1744365.0,0.0018401270186325647,-2.6603912126567795,0.23077101583799625,60.2713068673865,69.54832930756302,-1.36373246233196,-2.788595360100949,-5.247963467415431,-7.201469298194851,13.946042075535365,0.8177108764648438,2.0306570816450886,2.322464752197263,-1.4253226725351027,6.070252176929628,0.44857103983108004,4.1963584645634455,-1.0853397372652651,62.06887583936245,-5.974769946338753,1.873893712366181,4,-1.3319377899169922,-4.429964065551751,-6.084352493286133,-9.457406044006348,-2.461559295654297,1,-0.03816322697149033,-1.7472712173727107,41.23112869262695,-2.2187254742528264,41.484031677246094,1.5625035352677907,41.38286972045898,-0.03816322697149033
9899,2001-04-25,41.30699920654297,41.458740234375,40.83491897583008,40.885501861572266,1704270.0,0.0,-1.3870873566741841,-5.55548293026348,64.6569452937579,68.81084766340754,-1.0558335174473967,-2.4746166765450894,-5.140654927721762,-7.15259602496058,15.243492239935502,0.6238212585449219,2.306404763441371,2.042588806152345,-1.5061493557550705,5.591326968059761,0.2682197251986409,3.8169578871060494,-0.7397556536493113,38.35613466318706,-27.07900187050305,1.774369080953706,4,-1.1211891174316406,-4.429964065551751,-6.078029632568359,-9.457406044006348,-2.9083480834960866,2,-0.031224517199337942,-2.6603912126567795,41.30699920654297,-1.7472712173727107,41.23112869262695,-2.2187254742528264,41.484031677246094,-0.031224517199337942
9900,2001-04-26,42.05727005004883,42.31859970092773,41.47560119628906,41.64419937133789,1839620.0,0.01816328607542661,-1.2471959243026485,0.9800077832984895,73.45040737972255,68.85991021788737,-1.3700157918100828,-2.90859319838507,-5.7629030415651386,-7.839880664891567,16.532357009906022,1.0116004943847585,2.477128624357583,2.4973880767822294,-0.9411031240061902,5.935879277570649,0.7781424763880196,4.216633677176439,-1.22235107421875,82.3863957751625,13.523654404006379,1.7192456003942114,4,-1.1970596313476562,-5.0917205810546875,-6.746108055114746,-10.397351264953613,-3.7007713317871094,3,-0.043696175467872744,-1.3870873566741841,41.30699920654297,-2.6603912126567795,41.30699920654297,-1.7472712173727107,41.23112869262695,-0.043696175467872744
9901,2001-04-27,40.81806182861328,42.20901107788086,40.37969970703125,42.150001525878906,2700356.0,-0.029464780285569425,1.5232597908960321,-3.224483764914484,76.04277929933357,69.24647291916943,0.27915494851862377,-1.4341859015776777,-4.400094523990816,-6.559395582733231,17.036992698449698,1.8293113708496094,2.47585862568166,1.0621822357177706,-2.178674877209673,4.303039348645214,-0.5582463207459512,2.6826107921814923,1.500537872314446,22.608805145286752,-48.92586671921694,1.62042855646372,4,0.311908721923821,-3.8525123596191406,-5.509007453918457,-9.158143043518066,-4.779811859130859,4,-0.04605535779204328,-1.2471959243026485,42.05727005004883,-1.3870873566741841,41.30699920654297,-2.6603912126567795,41.30699920654297,-0.04605535779204328
9902,2001-04-30,41.77064895629883,41.812801361083984,40.37969970703125,40.81806182861328,2030605.0,0.0233373924436997,1.7642256681934403,-0.7151878794821858,75.73130350627584,69.47982673379452,-0.375974773452711,-2.2148361920486934,-5.219268530095462,-7.454652293622495,16.600300055362567,1.4331016540527344,2.4643736921922113,1.833524322509767,-1.4335285072962165,5.100577152315751,0.19999790760677172,3.4670507374127624,0.5479507446288991,71.73909194111042,-1.8559717865983032,1.6335264149029936,4,-0.6406784057617259,-4.8050994873046875,-7.270874977111816,-10.110730171203613,-6.8198699951171875,0,-0.0857719116797604,1.5232597908960321,40.81806182861328,-1.2471959243026485,42.05727005004883,-1.3870873566741841,41.30699920654297,-0.0857719116797604
9903,2001-05-01,42.1668586730957,42.52935028076172,41.77064895629883,41.77064895629883,2883393.0,0.009485361771884193,-2.8297966571670647,0.4159301603828364,74.16377473236663,69.58401940032601,-0.7004767563824643,-2.4463303807807506,-5.487483421816378,-7.782232939560295,15.995808988494781,0.7587013244628906,2.4609855379193277,2.0455385208129897,-1.2909673010100633,5.382044342636043,0.3772856099014632,3.713791431724516,-1.7871589660644531,83.1371846152208,9.198417512749188,1.6682529109115267,5,-0.7123336791992188,-4.000034332275391,-8.13073444366455,-10.506939888000488,-7.064338684082031,1,-0.09336264696205077,1.7642256681934403,41.77064895629883,1.5232597908960321,40.81806182861328,-1.2471959243026485,42.05727005004883,-0.09336264696205077
9904,2001-05-02,40.33755111694336,41.82965850830078,40.33755111694336,41.77064895629883,1383867.0,-0.04338259034978864,-1.0823524401215936,-3.617018408688285,61.17984462947836,68.53864243089328,1.0576841377834896,-0.5824852643175404,-3.572170729887901,-5.881617915058669,14.64181518425012,1.8293075561523438,2.3455305836394373,0.17534542083740234,-3.1501488570242557,3.5008396986990604,-1.4874017180934231,1.8380925597682278,2.1917991638183594,0.0,-70.33962986471676,1.6627471389308288,5,1.0958995819091797,-1.7070751190185547,-6.301426887512207,-8.677632331848145,-4.847251892089837,2,-0.036990624486074486,-2.8297966571670647,42.1668586730957,1.7642256681934403,41.77064895629883,1.5232597908960321,40.81806182861328,-0.036990624486074486
9905,2001-05-03,39.57041931152344,40.08464813232422,39.11520004272461,39.74745178222656,1431079.0,-0.01901780807654674,1.277236151185505,0.1235313220364248,56.15113669440074,67.31898641691103,1.7217423772516085,0.2478109655804701,-2.7259029065252065,-5.056169457766195,13.075639673669503,1.22235107421875,2.0570820039694127,-0.6238203048706055,-3.9114542689048264,2.6638136591636155,-2.2676372868877195,1.0199966771465085,2.9589309692382812,13.333310986939651,-53.56449736179479,1.6438169820171105,5,1.2518558502197266,-0.6533241271972656,-5.534295082092285,-7.910500526428223,-3.2792701721191406,3,-0.02961222571971378,-1.0823524401215936,40.33755111694336,-2.8297966571670647,42.1668586730957,1.7642256681934403,41.77064895629883,-0.02961222571971378
9906,2001-05-04,39.35123825073242,39.74745178222656,39.1573486328125,39.35966873168945,1218743.0,-0.005539012843545632,-1.9787414311022107,0.04762109981037752,48.428290242224136,65.56397651610513,1.7953736380880798,0.5853043320196676,-2.431218683450865,-4.7894494876654505,12.27337990361718,0.5901031494140625,1.7378136991726763,-0.8990608215332045,-4.082250381633337,2.2841287385669276,-2.4906556015832706,0.6925339585168615,3.041546020507809,6.913527277684109,-55.3194835597719,1.5915947800500672,5,1.4710369110107422,-0.42571258544921875,-5.36358642578125,-7.559600830078125,-3.110668182373047,4,-0.025278481102235406,1.277236151185505,39.57041931152344,-1.0823524401215936,40.33755111694336,-2.8297966571670647,42.1668586730957,-0.025278481102235406
9907,2001-05-07,39.38496017456055,39.8739013671875,39.199501037597656,39.8739013671875,689680.0,0.0008569469558559195,1.7586153089964345,57.99683257918552,36.74699977537845,62.95016461699312,1.6452480518895811,0.803232319899088,-2.3681935246753554,-4.780001384767722,12.75688305928482,0.6744003295898438,1.4640995928540832,-0.9989543914794936,-3.75221448761598,1.7543057046569928,-2.375584439547737,0.3776756565887496,2.876720727539059,7.901237878478076,-48.26189482264936,1.3766300480682427,5,1.4373149871826172,-0.45943450927734375,-5.117010116577148,-7.356227874755859,-7.7724609374999964,0,-0.08497431989888937,-1.9787414311022107,39.35123825073242,1.277236151185505,39.57041931152344,-1.0823524401215936,40.33755111694336,-0.08497431989888937
9908,2001-05-08,38.65155029296875,39.02246856689453,38.31435012817383,38.90444946289063,762278.0,-0.01862157225349992,1.8965608713291515,0.5172384199480535,30.9255246178527,59.20222898633699,2.192985966485864,1.6931650279707995,-1.5565218891453583,-4.019867005210898,13.46969603579215,1.0706100463867188,1.218352580022298,-1.7766218185424805,-4.376930348133037,0.8236867110480759,-3.076776083337762,-0.47646755374719874,3.4842713747558562,9.592335247206508,-41.124071784911024,1.3001542647952793,5,1.7702999114990234,0.2739753723144531,-3.561676025390625,-5.563800811767578,-8.370990753173828,1,-0.09574703482101543,1.7586153089964345,39.38496017456055,-1.9787414311022107,39.35123825073242,1.277236151185505,39.57041931152344,-0.09574703482101543
9909,2001-05-09,38.87073135375977,39.03089904785156,38.52510070800781,38.60940170288086,1240214.0,0.005670692614647699,-1.352924474730267,-1.0333353445155053,33.40759337011242,54.75302742971365,1.7789534448026956,1.5732349127737777,-1.7112172791434617,-4.21666661349208,14.146673580600705,0.50579833984375,1.0162953231011187,-1.5692428588867102,-4.137218779880925,0.9987330621075046,-2.8532308193838176,-0.28525489838960283,3.0358020215917847,31.428676091908354,-14.86663686905558,1.2839879604971067,5,1.5511188507080007,0.054794311523430395,-3.4984512329101634,-5.44788837432862,-9.475320816040043,2,-0.0969421267238807,1.8965608713291515,38.65155029296875,1.7586153089964345,39.38496017456055,-1.9787414311022107,39.35123825073242,-0.0969421267238807
9910,2001-05-10,38.69369888305664,38.98031997680664,38.18790054321289,38.98031997680664,711625.0,-0.004554390013709053,4.5293867120954,-1.0967798441012169,31.753026032787616,49.83194373343076,1.596585579123584,1.8728466679032323,-1.4600995226604638,-4.002070822875986,15.230794409553397,0.79241943359375,0.8481692379809189,-1.7631353378295884,-4.277381013754308,0.7511103380951312,-3.0202581757919518,-0.5060124998672251,2.9973034974642516,29.999886871429382,-12.020049110762727,1.2571228379623607,5,1.664926528930664,0.2318267822265625,-2.9926490783691406,-4.863054275512695,-10.200298309326172,3,-0.08278866458036749,-1.352924474730267,38.87073135375977,1.8965608713291515,38.65155029296875,1.7586153089964345,39.38496017456055,-0.08278866458036749
9911,2001-05-11,38.8960189819336,38.98031997680664,38.52510070800781,38.7105598449707,1136773.0,0.005228760876245797,1.5714162581479287,-0.6470533432708936,34.628197420818864,45.264931946157766,1.2213944622391395,1.8027927324935789,-1.5733135899187758,-4.161063397550386,16.373502475222345,0.4552192687988281,0.6315329875137365,-1.5861051559448143,-4.021772564441257,0.8495622525516282,-2.8039388601930355,-0.36827145169659303,2.5147352516026515,41.9998868714298,1.9939049858967408,1.2178337042482217,5,1.4626064300537038,0.02950668334960227,-3.190753936767578,-4.666003227233894,-10.781969070434577,4,-0.06697008873168264,4.5293867120954,38.69369888305664,-1.352924474730267,38.87073135375977,1.8965608713291515,38.65155029296875,-0.06697008873168264
9912,2001-05-14,39.16577911376953,39.41025161743164,38.60940170288086,38.60940170288086,2572716.0,0.006935417528493915,-1.8788009681112916,2.999999999999885,36.25541401149115,41.05289186606049,0.6071208552337808,1.578089575290484,-1.7536157916160846,-4.401471575251492,16.651848077401667,0.8008499145507812,0.25132434174732055,-1.2935840606689482,-3.77127930210262,1.1841111807647238,-2.5324316813857877,-0.05473643995210864,1.9871468245408508,79.99981275278374,41.01724928454114,1.2388476207168369,5,0.8430004119873047,-0.24025344848632812,-2.912564277648926,-4.566950798034668,-12.18134880065918,0,-0.07468788088992051,1.5714162581479287,38.8960189819336,4.5293867120954,38.69369888305664,-1.352924474730267,38.87073135375977,-0.07468788088992051
9913,2001-05-15,38.49137878417969,39.03089904785156,38.482948303222656,38.862300872802734,1277343.0,-0.017219122020548427,-1.826068565245192,-0.6666735229789306,33.36653574998853,37.96252421278384,0.7882149118598036,2.1460771571688895,-0.988955656323455,-3.7063905689399945,16.251819354850312,0.682830810546875,-0.0961159293527416,-1.8305753707885728,-4.428013667926898,0.7668629263497522,-3.1292945193577353,-0.5318562222194103,2.424345122522894,24.82742048234883,-13.646374378707048,1.2987191485691612,5,0.6448955535888672,1.2771472930908203,-2.006338119506836,-3.892550468444824,-12.324659347534176,1,-0.17871221464133213,-1.8788009681112916,39.16577911376953,1.5714162581479287,38.8960189819336,4.5293867120954,38.69369888305664,-0.17871221464133213
9914,2001-05-16,39.36809921264648,39.41025161743164,38.103599548339844,38.52510070800781,1467023.0,0.02277705959515086,1.818176208517938,-2.272710443770228,34.34739784231891,35.539886562552525,-0.26874544274823364,1.1609008868848463,-1.760650060622595,-4.573947648196871,15.394337895619925,1.3066520690917969,-0.5148398674272627,-0.8472154617309613,-3.415822285836022,1.7213913623740993,-2.1315188737834916,0.437087950321569,1.329398824976927,96.77401461473507,61.217089691934696,1.28430341205253,5,-0.3793487548828054,0.8008518218994212,-2.739748954772942,-4.1633644104003835,-12.872610092163079,2,-0.2308351140796837,-1.826068565245192,38.49137878417969,-1.8788009681112916,39.16577911376953,1.5714162581479287,38.8960189819336,-0.2308351140796837
9915,2001-05-17,39.01404190063477,39.45240020751953,38.862300872802734,39.41025161743164,818861.0,-0.00899350791866449,1.4561534431018879,-0.4700004977668325,38.293218471897355,34.413767476960665,-0.002134439963526802,1.40018026194074,-1.3018849281372908,-4.219422956544307,14.477614163479108,0.5900993347167969,-0.9775727877745481,-1.0828313827514577,-3.643200355309986,1.4775375898070706,-2.3630158690307255,0.19735310352781,1.4240662880602741,67.5001414107138,29.053482991277264,1.2801844862792646,5,-0.025291442871100855,1.1549091339111257,-2.381476402282722,-3.809307098388679,-13.26039123535157,3,-0.2465428059828516,1.818176208517938,39.36809921264648,-1.826068565245192,38.49137878417969,-1.8788009681112916,39.16577911376953,-0.2465428059828516
9916,2001-05-18,39.12363052368164,39.41025161743164,38.69369888305664,39.01404190063477,932740.0,0.002808953333417241,1.0987709497206704,-0.2765924670723124,30.712548878776147,33.743272932893746,-0.1647273827780964,1.164388193651007,-1.31230161695116,-4.325378342452012,13.432347541935147,0.716552734375,-1.2330848394214229,-0.8552227020263672,-3.3634404563047084,1.652995052251974,-2.1093315791655414,0.398886175112807,1.081026800977888,75.62503535267831,39.67988229226624,1.2541088771391706,5,-0.3456306457519531,1.1928443908691406,-2.49106502532959,-3.797715187072754,-13.412130355834961,4,-0.27170867855723835,1.4561534431018879,39.01404190063477,1.818176208517938,39.36809921264648,-1.826068565245192,38.49137878417969,-0.27170867855723835
9917,2001-05-21,39.88233184814453,40.0340690612793,39.12363052368164,39.12363052368164,1082325.0,0.01939240592724767,-1.3999919553117568,6.923175995544866,34.189062250014885,34.10588822535621,-0.9448143575820467,0.3156403677578794,-1.9672207192574334,-5.092823162503265,12.181856051384615,0.9104385375976562,-1.3761758138643216,-0.02908153533935831,-2.4670769294700463,2.4089138587913297,-1.2480792324046988,1.1899161617259821,-1.7787322998046875,92.13988037015301,59.59626285868412,1.218997697065343,5,-0.8134975433349609,0.43414306640625,-3.2497663497924805,-4.5564165115356445,-13.412132263183597,0,-0.29507507187529236,1.0987709497206704,39.12363052368164,1.4561534431018879,39.01404190063477,1.818176208517938,39.36809921264648,-0.29507507187529236
9918,2001-05-22,39.7305908203125,40.24481964111328,39.49454879760742,39.91604995727539,676631.0,-0.003804718049330691,-1.2820428030237105,-0.24444288019950827,44.5288800831305,35.341586749024884,-0.6972368343515853,0.36177377866883376,-1.7094186033876184,-4.950796762628002,10.927780077440792,0.7502708435058594,-1.421616373190929,-0.10200214385986328,-2.4503021409857197,2.246297853265993,-1.276152142422788,1.0721478547030614,-1.5883818817138646,75.98430808041218,37.69970208759217,1.1741499985629276,5,-0.5563812255859375,0.5858840942382812,-2.954716682434082,-4.261366844177246,-13.167661666870114,1,-0.3208147738061222,-1.3999919553117568,39.88233184814453,1.0987709497206704,39.12363052368164,1.4561534431018879,39.01404190063477,-0.3208147738061222
9919,2001-05-23,40.01720809936523,40.37969970703125,39.52827072143555,39.83174896240234,806406.0,0.007214020056963033,-1.1489454909569194,-1.0,54.40930327112825,37.85895088661829,-0.898623807924146,-0.02785391443453733,-1.8980458478286053,-5.238830457260811,9.902282326994444,0.8514289855957031,-1.3647154212884658,0.24910469055175355,-1.9973412551928718,2.495550636296379,-0.8741182823205591,1.3723276634240662,-1.790894732666004,78.4999151535716,35.5282633802684,1.1232229728723144,5,-0.7755584716796804,0.299266815185554,-2.550072669982903,-3.7934980392455984,-12.864177703857418,2,-0.3461133177589023,-1.2820428030237105,39.7305908203125,-1.3999919553117568,39.88233184814453,1.0987709497206704,39.12363052368164,-0.3461133177589023
9920,2001-05-24,40.21952819824219,40.50614929199219,39.91604995727539,40.21110153198242,1231791.0,0.0050558274423988525,1.0289872180796296,0.045436781372770844,58.597658861612985,40.52222438003986,-0.9630148885588596,-0.3951729800189554,-1.9912104320632693,-5.437198558311572,8.388814140548998,0.5900993347167969,-1.1787714984090627,0.5433118820190401,-1.4443131362242383,2.5309369002623185,-0.4505006271025991,1.5371243911406793,-1.8640116511230431,84.18598973318488,35.13912068811845,0.9938125091216377,5,-0.9146537780761719,0.09694671630859375,-2.4151926040649414,-3.4478673934936523,-13.251958847045898,3,-0.3412282463909809,-1.1489454909569194,40.01720809936523,-1.2820428030237105,39.7305908203125,-1.3999919553117568,39.88233184814453,-0.3412282463909809
9921,2001-05-25,38.93817138671875,40.05093002319336,38.482948303222656,40.04249954223633,988256.0,-0.03185907117576381,1.7969977510351702,-131.051607062019,46.45248443912706,41.65523220533274,0.3631378734857975,0.7780152661424324,-0.6261100113356548,-4.150887909764805,7.795932837001948,1.7365798950195312,-1.0510654187223523,-0.6440504074096651,-2.5814823757947067,1.2933815609753765,-1.612766391602186,0.3246655767828557,1.5679779052734375,22.500141410713276,-30.439756779109707,0.9687159841925216,5,0.3667030334472656,1.3783035278320312,-1.133835792541504,-2.061136245727532,-12.341522216796875,4,-0.338601435349699,1.0289872180796296,40.21952819824219,-1.1489454909569194,40.01720809936523,-1.2820428030237105,39.7305908203125,-0.338601435349699
9922,2001-05-29,38.18790054321289,38.862300872802734,37.68209838867188,38.60940170288086,1243179.0,-0.01926826085525335,1.5454612770788785,0.38168107691723113,46.32843864318101,43.095443637909675,1.0729403597509446,1.3134548529914696,0.21640350684289444,-3.3520234193750156,7.381224377177673,1.256072998046868,-0.9041183565718427,-1.215183830261232,-2.952872343298786,0.5225046827763222,-2.084028086780009,-0.34633957374245483,2.318248748779297,17.910518324805142,-38.83902318811137,0.868844256518776,5,0.9062232971191406,1.9178237915039062,0.03793525695800781,-1.3108654022216726,-11.59967994689941,1,-0.32671082195912005,1.7969977510351702,38.93817138671875,1.0289872180796296,40.21952819824219,-1.1489454909569194,40.01720809936523,-0.32671082195912005
9923,2001-05-30,38.23004913330078,38.69369888305664,37.85070037841797,37.85070037841797,1091578.0,0.001103715823293161,-3.4444511483850206,-0.8999945698408963,44.78019775147355,44.254643627815746,1.1061469657005674,1.0131951236753025,0.2610079205722613,-3.3229669107029665,6.523124355624178,0.8429985046386719,-0.793818610069998,-0.9761947631835923,-2.2163608240027344,0.2639712976355497,-1.596277793593167,-0.35611173277401775,2.1631381225585926,19.40300523565847,-38.874399282643026,0.6200830304095727,5,0.86407470703125,1.8756752014160156,0.1959991455078125,-1.3530139923095632,-10.916849136352543,2,-0.30760749240304475,1.5454612770788785,38.18790054321289,1.7969977510351702,38.93817138671875,1.0289872180796296,40.21952819824219,-0.30760749240304475
9924,2001-05-31,38.84543991088867,38.90444946289063,38.23004913330078,38.23004913330078,986477.0,0.01609704385788624,-1.1917791236107123,1.622229596556856,51.15385507919012,45.68360325084828,0.4568644127188364,0.295434626486454,-0.2535267031257149,-3.851073463928998,6.670458129718215,0.6744003295898509,-0.6971172509986161,-0.2861984252929659,-1.4142671077702715,0.8418702571843397,-0.8502327665316187,0.2778359159456869,1.4393037902832049,41.19407057603037,-19.806796141424705,0.5640343412386525,5,0.24868392944335938,1.260284423828125,-0.4193916320800781,-1.9684047698974538,-11.456369400024418,3,-0.31618925633542394,-3.4444511483850206,38.23004913330078,1.5454612770788785,38.18790054321289,1.7969977510351702,38.93817138671875,-0.31618925633542394
9925,2001-06-01,38.39865112304688,38.84543991088867,37.935001373291016,38.84543991088867,681851.0,-0.011501704932849854,3.075476208771975,-0.7260245101381602,46.353534483433684,47.42149054025467,0.902039016630539,0.6850597938026226,0.3135624344436039,-3.327125094674365,7.293296228670204,0.9104385375976562,-0.5119895498170877,-0.674398803710929,-1.827942497109646,0.4791448896877881,-1.2511706504102875,-0.09762695701157043,1.7819867656249926,30.24920487942358,-31.785552622665207,0.5767718466993592,6,0.6954727172851491,1.7070732116699148,0.13277149200438743,-1.521615982055664,-10.832551956176761,4,-0.29286499391613907,-1.1917791236107123,38.84543991088867,-3.4444511483850206,38.23004913330078,1.5454612770788785,38.18790054321289,-0.29286499391613907
9926,2001-06-04,38.35649871826172,38.65155029296875,38.103599548339844,38.39865112304688,716726.0,-0.0010977574355434117,1.0,0.09434526096498586,43.8618845913478,48.496248578180555,0.9207576529524459,0.6839333811384165,0.523118800268783,-3.191290771231351,7.949793272423075,0.5479507446289062,-0.39528128280633723,-0.6668142318725572,-1.8551107617339682,0.5214822979888538,-1.2609624968032662,-0.07266596694184813,1.7241975904101565,55.17239227043434,-4.400302259026979,0.5941482649307066,6,0.7376251220703125,1.7492256164550781,0.5563812255859375,-1.3909492492675781,-11.329917907714844,0,-0.2969230703438295,3.075476208771975,38.39865112304688,-1.1917791236107123,38.84543991088867,-3.4444511483850206,38.23004913330078,-0.2969230703438295
9927,2001-06-05,36.03824996948242,38.35649871826172,35.61674880981445,38.35649871826172,2653618.0,-0.0604395298384095,1.3636375603695812,54.99683257917625,35.10746649560333,47.44942484623309,2.9462044883612535,2.8865967494176203,2.993709488784205,-0.7843181018950887,9.292798417697089,2.7397499084472656,-0.3643869506779893,-2.817727470397948,-4.590445863290178,-1.0450090775057177,-3.704086666844063,-1.9313682739518327,3.9465024223894503,12.820545546736009,-49.034354712149074,0.8863591964461154,6,2.0231990814208984,3.034799575805664,3.009510040283203,0.9272994995117188,-9.787229537963867,1,-0.2619883265018639,1.0,38.35649871826172,3.075476208771975,38.39865112304688,-1.1917791236107123,38.84543991088867,-0.2619883265018639
9928,2001-06-06,34.95077896118164,36.249000549316406,34.44498062133789,36.08039855957031,3550297.0,-0.03017546660067183,1.4597640168626258,0.4872728170277186,23.852274225802176,44.05419939675241,3.6703312783889572,3.8816119118694417,4.1783703567643045,0.42767617395494995,10.318218030604962,1.8040199279785156,-0.32272969810742325,-3.7201599121093736,-6.210182915786461,-1.2301369084322857,-4.965171413947921,-2.475148410270826,4.771893215766788,11.342120728163586,-44.19157867428354,1.2450115018385444,6,2.5247859954833984,3.536386489868164,4.096981048583984,2.0147705078125,-8.64074897766113,2,-0.23926672347291889,1.3636375603695812,36.03824996948242,1.0,38.35649871826172,3.075476208771975,38.39865112304688,-0.23926672347291889
9929,2001-06-07,35.10251998901367,35.481868743896484,35.018218994140625,35.068801879882805,1791578.0,0.0043415635457100255,-5.874798495432563,-0.029849082982415627,26.278099401459087,40.463137234513084,3.0710846453186065,3.6186198036666255,4.090082564775109,0.38157322426300766,11.405480662484898,0.5310897827148438,-0.37035574460931997,-3.3800083160400405,-6.333498476526906,-0.4265181555531754,-4.856753396283473,-1.903263235796608,4.197936863485914,14.942516778581671,-37.46325663493125,1.4767450802434312,6,2.145435333251953,3.034799575805664,4.708154678344727,1.968404769897461,-9.045389175415036,3,-0.221902017134477,1.4597640168626258,34.95077896118164,1.3636375603695812,36.03824996948242,1.0,38.35649871826172,-0.221902017134477
9930,2001-06-08,35.49029922485352,35.61674880981445,34.95920944213867,35.13623809814453,1024081.0,0.01104704835895598,1.1666635242063716,10.500622242333105,28.68445811487163,38.48891208737359,2.170128601134536,3.1395090935910233,3.757439101134274,0.11201341339996418,12.276168912786037,0.6575393676757812,-0.5213935503713003,-2.832059097290035,-6.070983479999214,0.40686528541914413,-4.451521288644628,-1.2125969059354418,3.4217195291531297,24.849668140890888,-23.602038276865326,1.619462191354591,6,1.184415817260735,1.9852657318115163,4.541664123535149,1.58062553405761,-9.778799057006843,4,-0.22826600200417735,-5.874798495432563,35.10251998901367,1.4597640168626258,34.95077896118164,1.3636375603695812,36.03824996948242,-0.22826600200417735
9931,2001-06-11,36.2911491394043,36.40074157714844,35.49029922485352,35.49029922485352,1274140.0,0.022565318750255692,-1.2736903276205582,2.2618973226309746,29.035408828757483,36.56746433021542,1.0664616830250395,2.248800046128281,2.9979805126870644,-0.5622361868770014,12.89338928033072,0.9104423522949148,-0.7646625119877655,-1.900965690612793,-5.2503711317067285,1.4484397504811426,-3.5756684111597608,-0.2262629700658252,2.263506563988855,47.198260939104586,4.096309137880084,1.6747027205469684,6,0.38356590270996094,1.1844158172607422,3.578536033630371,0.7797756195068359,-10.958999633789062,0,-0.2404181234112719,1.1666635242063716,35.49029922485352,-5.874798495432563,35.10251998901367,1.4597640168626258,34.95077896118164,-0.2404181234112719
9932,2001-06-12,36.240570068359375,36.74636840820313,36.04668045043945,36.20684814453125,1290036.0,-0.0013937026587566015,-2.9523994225009558,0.04210766988348978,29.38245252200376,34.856603749163234,0.9071603901932477,2.1808042929305316,3.0499952980425746,-0.39668467125493123,13.784086554270427,0.699687957763679,-1.0810290383038321,-1.8052843093872042,-5.23028887375672,1.6197202549823118,-3.517786591571962,-0.09278202720244622,1.9853116284693542,78.02202902394328,37.4651413794193,1.7125022821847569,6,0.4341449737548828,1.234994888305664,3.6333303451538086,0.8303546905517578,-11.119169235229489,1,-0.2542451523370758,-1.2736903276205582,36.2911491394043,1.1666635242063716,35.49029922485352,-5.874798495432563,35.10251998901367,-0.2542451523370758
9933,2001-06-13,31.61249923706055,36.20684814453125,30.98024940490723,36.08039855957031,10635350.0,-0.12770413993403107,1.214285887441828,-132.49242081447954,17.18235651951656,31.081992798088393,5.026394043225917,6.605785246103434,7.614882225253428,4.324820163565594,15.354065017149354,5.260320663452145,-1.366638319933223,-6.089411163330073,-10.550806612751163,-1.628015713908983,-8.320108888040618,-3.858713438619528,6.3109103737289125,10.96491126513219,-23.76828851766386,2.2306977247105446,6,3.300345420837399,4.130700111389157,8.261401176452633,5.458425521850582,-6.8282985687255895,2,-0.16959996630878615,-2.9523994225009558,36.240570068359375,-1.2736903276205582,36.2911491394043,1.1666635242063716,35.49029922485352,-0.16959996630878615
9934,2001-06-14,30.280559539794922,31.696800231933594,29.513429641723636,31.696800231933594,4071174.0,-0.042133324773769965,2.0833326599489794,0.3169813350545966,14.337567114098547,27.524663090384486,5.605072850695578,7.612287667320842,8.833430807088035,5.7240480624844565,17.47106369089575,2.1833705902099574,-1.6639081922738512,-6.966973876953126,-12.448336155078074,-1.4856115988281786,-9.7076550160156,-4.2262927378906525,6.948534050406316,10.606061005610758,-17.13343221735639,2.7406811390624735,6,3.8019304275512695,4.729229927062988,9.393128395080566,6.790365219116211,-6.364648818969727,3,-0.1311247089425911,1.214285887441828,31.61249923706055,-2.9523994225009558,36.240570068359375,-1.2736903276205582,36.2911491394043,-0.1311247089425911
9935,2001-06-15,29.39541053771973,30.58403968811035,29.378549575805664,29.92650032043457,3829419.0,-0.029231593323496008,-3.26864421661196,0.37499966330782303,14.75715735797462,24.290804508898574,5.675663751445139,8.158158352017008,9.611588881622186,6.672862577750433,19.750967495114406,1.2054901123046875,-2.0154002068595886,-7.371191310882562,-13.805060688238559,-0.9373219335265652,-10.588125999560564,-4.15425662220456,6.907803378664195,0.22884604382406537,-27.00957626941519,3.216934688677999,6,4.472113609313961,5.546938896179196,10.278277397155758,7.675514221191403,-5.791410446166999,4,-0.11356465730721688,2.0833326599489794,30.280559539794922,1.214285887441828,31.61249923706055,-2.9523994225009558,36.240570068359375,-0.11356465730721688
9936,2001-06-18,28.49340057373047,29.46285057067871,28.49340057373047,29.083499908447266,2490036.0,-0.03068540113878715,-2.2857179797143985,1.1111103130252478,14.593593742816253,22.01148531414446,5.622753932069777,8.667322893928294,10.416477170480604,7.618796399980901,22.08630737527364,0.9694499969482422,-2.536138893953421,-7.741689777374269,-15.052314961283386,-0.43106459346515535,-11.397002369328824,-4.086377185419714,6.840360334972502,0.0,-27.244407146002235,3.655312591954557,6,4.126483917236328,6.006374359130859,11.148674964904785,8.577524185180664,-2.781900405883789,0,-0.09763314837361203,-3.26864421661196,29.39541053771973,2.0833326599489794,30.280559539794922,1.214285887441828,31.61249923706055,-0.09763314837361203
9937,2001-06-19,28.114049911499023,28.53554916381836,27.43964958190918,28.24049949645996,3773784.0,-0.013313632440951517,2.058826974164045,0.21428525253570022,13.942313379593699,20.910378553454624,5.319221141878074,8.558623513713094,10.741213415086762,8.03021571144339,24.92187878826947,1.0958995819091797,-3.053590098679713,-7.53262634277344,-15.47437740316829,0.4091247176214097,-11.503501872970865,-3.5617508125760153,6.12525334360835,7.692312712809665,-19.69532845576923,3.970875530197425,6,3.978959083557129,5.85884952545166,11.52802562713623,8.95687484741211,-0.8851490020751953,1,-0.09895053948616472,-2.2857179797143985,28.49340057373047,-3.26864421661196,29.39541053771973,2.0833326599489794,30.280559539794922,-0.09895053948616472
9938,2001-06-20,26.98443031311035,28.282649993896484,26.680950164794922,27.86115074157715,2941993.0,-0.040179895886385375,-1.1590896235389703,6.933359478701581,9.217392558956405,19.014744459843214,5.8110732677968855,9.153685729555335,11.767995606597701,9.178089415528248,27.782249112591963,1.6016998291015625,-3.6422819132953492,-8.024937915801999,-16.606707003801596,0.5568311721975974,-12.315822459801794,-3.734053371802201,6.030935280821346,6.0504230440155915,-18.781522015345267,4.290884543999797,6,4.729228973388675,6.609119415283203,12.482722282409668,10.086494445800781,0.3287696838378871,2,-0.06904090463882484,2.058826974164045,28.114049911499023,-2.2857179797143985,28.49340057373047,-3.26864421661196,29.39541053771973,-0.06904090463882484
9939,2001-06-21,26.16671943664551,27.14459991455078,25.753650665283203,26.891700744628906,2373191.0,-0.030303062431803696,1.2602733994231987,0.8269241646977904,8.988128850225777,16.82626343043812,5.842324612804521,9.360465426043728,12.443255056982455,10.005614922436504,30.741445220415198,1.3909492492675781,-4.037295359639927,-8.150124359130853,-17.250087215206175,0.9498384969444729,-12.700105787168514,-3.600142931093192,5.58176307145883,8.551459714947468,-14.951015198503052,4.549981428037663,6,5.083290100097656,6.963180541992184,13.28568077087402,10.904205322265621,0.6322498321533168,3,-0.05283500561306076,-1.1590896235389703,26.98443031311035,2.058826974164045,28.114049911499023,-2.2857179797143985,28.49340057373047,-0.05283500561306076
9940,2001-06-22,26.4954891204834,26.6387996673584,25.922250747680664,26.16671943664551,1979004.0,0.012564421177591711,1.3287606697206191,-0.45348711782982587,10.981696753779246,14.820295422107206,4.585696781123158,8.380479167857885,11.981885526723211,9.694997658709788,33.746601448562,0.7165489196777344,-4.26850461812349,-7.135152721405028,-16.428712826581275,2.1584073837712197,-11.781932773993155,-2.488372668816904,4.054027019056715,19.999958862316802,0.4827157956749488,4.646780052588125,6,4.754520416259769,6.634410858154297,13.083361625671387,10.575435638427734,0.05901145935058594,4,-0.09735915377625382,1.2602733994231987,26.16671943664551,-1.1590896235389703,26.98443031311035,2.058826974164045,28.114049911499023,-0.09735915377625382
9941,2001-06-25,25.753650665283203,26.723100662231445,25.59347915649414,26.419620513916016,1549585.0,-0.027998669955735522,-1.2905946874178127,-2.0256425131983744,12.252475108900285,12.916964598429043,4.1075517589985715,8.520786465667435,12.578682861533025,10.446551766403914,36.736018425123206,1.1296215057373047,-4.606605510562865,-7.217765140533444,-16.792339728635426,2.356809447568537,-12.005052434584435,-2.4304778464824537,3.8366923794055268,5.444177344193681,-14.303816794047846,4.78728729405099,6,5.146512985229492,7.296163558959961,13.825200080871582,11.31727409362793,0.9694499969482422,0,-0.08346974188899259,1.3287606697206191,26.4954891204834,1.2602733994231987,26.16671943664551,-1.1590896235389703,26.98443031311035,-0.08346974188899259
9942,2001-06-26,25.71150016784668,25.71150016784668,25.08768081665039,25.290000915527344,2672835.0,-0.0016366804840349802,1.9600021720734704,-0.6329104135639821,13.270777947437026,12.482344757086873,2.7927775508694666,7.989960766093759,12.432634296724096,10.506347636241813,39.3195186505387,0.6659698486328125,-5.04882709220821,-6.636095619201662,-16.403451635070788,3.1312603966674644,-11.519773627136225,-1.7524176112670986,3.0794700992031316,19.5250506840254,-1.2330970770150813,4.883678007934564,6,2.6807403564453125,7.085414886474609,13.835737228393555,11.359424591064453,1.104330062866211,1,0.0,-1.2905946874178127,25.753650665283203,1.3287606697206191,26.4954891204834,1.2602733994231987,26.16671943664551,0.0
9943,2001-06-27,26.470199584960934,26.51235008239746,25.837949752807614,25.964399337768555,2885053.0,0.02950817385844484,1.285710591726125,1.2000027150918295,17.263417897242107,12.807439288547268,1.3722386492695833,6.645804189467494,11.438492678829892,9.762615946711524,41.771010394886964,0.8008499145507812,-5.603950645361536,-5.289403724670414,-14.981307372278732,4.402499922937903,-10.135355548474575,-0.4434519008662541,1.5801127920089932,67.21308435133669,43.830681327674824,4.845951823804159,6,1.3656606674194371,6.326715469360355,13.222455024719242,10.600725173950199,0.1686000823974645,2,0.028662470867577117,1.9600021720734704,25.71150016784668,-1.2905946874178127,25.753650665283203,1.3287606697206191,26.4954891204834,0.028662470867577117
9944,2001-06-28,26.562929153442386,27.018150329589844,26.411190032958984,26.680950164794922,3450178.0,0.0035031684662527596,-1.8800065162204112,-0.23333521880950495,15.369514869721485,12.875479012074697,0.7785819771884164,5.887578705574004,11.098119402441394,9.680834177138475,44.41019936774618,0.6069602966308594,-6.2380168978626,-4.582548618316647,-13.93455454909829,4.769457312464997,-9.258551583707469,0.0934543470741751,0.8948569114636342,76.41914709886771,51.0237831451435,4.676002965390821,6,0.7123365402221644,6.233985900878903,13.182413101196286,10.507995605468746,-0.47207832336426137,3,0.02824503424196423,1.285710591726125,26.470199584960934,1.9600021720734704,25.71150016784668,-1.2905946874178127,25.753650665283203,0.02824503424196423
9945,2001-06-29,27.15303039550781,27.43964958190918,26.31002998352051,26.385900497436523,3147805.0,0.022215217254718755,-1.4587122446565053,-6.499943436171925,13.962766837663366,12.805387133724377,-0.18221305945619193,4.650204907904737,10.265930294227541,9.10037760592574,46.82494469672829,1.1296195983886683,-6.262465610905945,-3.4301663398742726,-12.285054778952212,5.424722099203667,-7.857610559413242,0.997277879664697,-2.0653495788574183,87.8136482662926,62.48384238531111,4.4274442195389705,6,-0.34141540527343395,5.64388465881348,12.626031875610355,9.917894363403324,-0.8514308929443288,4,-0.013039470053683444,-1.8800065162204112,26.562929153442386,1.285710591726125,26.470199584960934,1.9600021720734704,25.71150016784668,-0.013039470053683444
9946,2001-07-02,26.96756935119629,27.186750411987305,26.77367973327637,26.97599983215332,1506406.0,-0.006830215324408195,-1.0851112993915315,-0.010989639405564985,13.815788200595463,12.791328780502349,-0.26368157004525017,4.15153976688682,10.198895820298759,9.273100898789465,49.37018586383134,0.41307067871093395,-6.11834889275147,-3.046180915832519,-11.236112296346874,5.143750464681837,-7.141146606089698,1.0487847744246572,-1.8328491592407232,79.92829506556193,58.732960740913384,4.094965690257177,7,-0.28240394592285156,5.601736068725586,12.84310531616211,10.103355407714844,-0.79241943359375,0,-0.01531724146076896,-1.4587122446565053,27.15303039550781,-1.8800065162204112,26.562929153442386,1.285710591726125,26.470199584960934,-0.01531724146076896
9947,2001-07-03,26.596649169921875,27.018150329589844,26.554500579833984,26.97599983215332,559549.0,-0.013754305271044376,-1.0000082275747166,44.99751131221719,20.689654403746317,14.066024541034563,-0.14599312126349062,3.9830651356593663,10.315957514270714,9.613113914723662,50.46773581414723,0.4636497497558594,-5.9541554030587776,-2.945021057128905,-10.752317617915836,4.862275503658022,-6.848669337522367,0.958627223264557,-1.4158303901672369,47.36838971505885,23.851250855045656,3.9036482803934636,7,-0.33298397064208984,5.399415969848636,13.214025497436523,10.474275588989258,-0.21074867248535156,1,0.004754414418962849,-1.0851112993915315,26.96756935119629,-1.4587122446565053,27.15303039550781,-1.8800065162204112,26.562929153442386,0.004754414418962849
9948,2001-07-05,26.58822059631348,26.97599983215332,26.44491004943848,26.680950164794922,1568209.0,-0.00031690359016833813,-1.7999939664838513,0.2444428801994989,24.47552742604904,15.786846605014926,-0.22314321480682509,3.5129814922773086,10.06274974009143,9.588657328501352,51.087939009663984,0.5310897827148402,-5.719951436619965,-2.535321712493893,-10.011581913912057,4.940938488924271,-6.273451813202971,1.202808388215189,-1.362225200515752,24.626928674908815,-0.5017546324752011,3.738130100709081,7,-0.32455539703369496,5.407844543457031,13.011703491210934,10.482704162597653,0.008428573608394885,3,0.00856054407909368,-1.0000082275747166,26.596649169921875,-1.0851112993915315,26.96756935119629,-1.4587122446565053,27.15303039550781,0.00856054407909368
9949,2001-07-06,27.31319999694824,27.35535049438477,26.765249252319336,26.765249252319336,1779478.0,0.027266939433144177,-1.1538477604043516,-5.909126437254646,35.280089790969456,18.486668053591615,-0.8586925092970645,2.2920390561123902,9.079163940928826,8.8369628920609,51.604292262004684,0.7671298980712891,-5.413564567154143,-1.4208763122558636,-8.379312407506024,5.537559782994297,-4.900094359880942,2.058341735369215,-2.0429315174282827,88.8060029109522,58.027322549102834,3.4792180476250794,7,-1.0495347976684535,4.682865142822273,12.286724090576175,9.757724761962894,-1.1549091339111293,4,-0.024691370094503506,-1.7999939664838513,26.58822059631348,-1.0000082275747166,26.596649169921875,-1.0851112993915315,26.96756935119629,-0.024691370094503506
9950,2001-07-09,27.389070510864254,27.7768497467041,26.97599983215332,27.69255065917969,1645314.0,0.0027777965937529903,2.3928688309327084,-0.553845671878715,41.16059288562888,21.69868113989479,-0.8878449583788388,1.6634098192086455,8.716049574503199,8.739392991563957,52.152510690880426,0.8008499145507812,-4.9015076266000435,-0.9399443626403858,-7.1447846364789775,5.264895911198209,-4.042364499559682,2.16247577427891,-2.0754144092965134,70.88612670408946,34.718181083198786,3.102420136919297,7,-0.9568052291870082,4.577489852905277,12.21085357666016,9.681854248046879,-1.3825206756591761,0,-0.047399187214884564,-1.1538477604043516,27.31319999694824,-1.7999939664838513,26.58822059631348,-1.0000082275747166,26.596649169921875,-0.047399187214884564
9951,2001-07-10,27.56609916687012,28.114049911499023,27.49865913391113,27.69255065917969,1533215.0,0.0064634780481376275,-3.709655288184104,0.41667138035709944,45.46721666869679,25.276063220034768,-0.8724926678021028,0.842397322969827,8.287861305314305,8.545108372855335,53.47320526536119,0.7249794006347692,-4.276427388420544,-0.32666320800780824,-5.273865221466156,4.62053880545054,-2.800264214736984,2.1469377987213676,-2.1539153194969245,67.17166984721935,26.26981022192264,2.4736010067291745,7,-0.5900993347168004,4.30351638793945,12.033824920654293,9.504825592041012,-1.9388999938964844,1,-0.04587154884164235,2.3928688309327084,27.389070510864254,-1.1538477604043516,27.31319999694824,-1.7999939664838513,26.58822059631348,-0.04587154884164235
9952,2001-07-11,27.026580810546875,27.78528022766113,26.97599983215332,27.7768497467041,1362515.0,-0.019571806408200776,1.109891421368146,5.933254898411692,50.38640357395767,28.95639496189205,-0.14171540349033762,0.6916971164457095,8.534063002210218,9.062173879026517,55.308965787089214,0.809280395507809,-3.6842802191225843,-0.4054821014404304,-3.4168582226890436,2.605894019808183,-1.9111701620647352,1.1002059591838744,-1.4522849993261282,34.84853332723873,-10.029632525664454,1.505688060624306,7,0.18545913696289062,4.69550895690918,12.573343276977539,10.044343948364258,-1.5174007415771449,2,-0.03150346316142483,-3.709655288184104,27.56609916687012,2.3928688309327084,27.389070510864254,-1.1538477604043516,27.31319999694824,-0.03150346316142483
9953,2001-07-12,26.251020431518555,26.81583023071289,26.217300415039066,26.81583023071289,1194306.0,-0.028696207798718842,1.1194030858798414,0.7528097885635695,50.77882597068659,32.890762861999285,0.6699357240332624,1.101466933938859,8.988474110743809,9.804217276891066,55.284110465501676,0.809280395507809,-3.1262214368783106,-0.912968540191649,-3.2325136365092,1.406576556125902,-2.0727410883504263,0.2468040079671283,-0.5243393742811122,1.777779118561664,-45.725220051414155,1.159772548158776,7,0.9146547317504883,4.666004180908207,12.316228866577148,10.819904327392578,-1.0116004943847656,3,0.0051380884895440015,1.109891421368146,27.026580810546875,-3.709655288184104,27.56609916687012,2.3928688309327084,27.389070510864254,0.0051380884895440015
9954,2001-07-13,26.31002998352051,26.50391960144043,25.947540283203125,26.34375,867734.0,0.0022478955496567643,2.1428602211938865,0.0597015429399207,48.19672824330764,36.69453635151531,0.6384160948769662,0.7691796987999062,8.66135265479657,9.700117695558472,54.9179933078108,0.5563793182373047,-2.600749022216881,-0.6554325103759737,-2.4783482491444744,1.167483228392527,-1.566890379760224,0.2560253590082766,-0.4401067950273756,16.731506547815727,-32.83559181276013,0.9114578693842498,7,0.7207651138305629,4.60699462890625,11.67133522033691,10.760894775390621,-1.1802005767822301,4,0.01089391333194567,1.1194030858798414,26.251020431518555,1.109891421368146,27.026580810546875,-3.709655288184104,27.56609916687012,0.01089391333194567
9955,2001-07-16,26.057130813598636,26.883270263671875,25.922250747680664,26.132999420166016,1183867.0,-0.009612272204945427,-4.560993107406365,2.249957576786149,53.26087357497795,41.07732361533559,0.804070522591104,0.8001861036150864,8.662404058282245,9.906133087673975,54.35747492975089,0.9610195159912109,-2.1527698371318316,-0.741417694091794,-2.203036614511742,0.7202012263281539,-1.4722271543017698,-0.010608233881818308,2.056919097900387,6.153851509049586,-46.97058737555118,0.7308094602099748,7,0.9610195159912074,4.859893798828125,11.635506629943844,12.109693527221676,-0.977880477905277,0,0.0038822405337766153,2.1428602211938865,26.31002998352051,1.1194030858798414,26.251020431518555,1.109891421368146,27.026580810546875,0.0038822405337766153
9956,2001-07-17,25.71150016784668,26.08242034912109,25.618770599365234,25.753650665283203,1295730.0,-0.013264340123417595,-3.0740784192134303,0.5555723156598295,50.0,44.334028681586,1.064761491710275,0.9767987431731413,8.754044065667458,10.201048171290921,53.60327717304312,0.4636497497558558,-1.6834338185806885,-0.947953319549562,-2.2513714129526115,0.3554647738534875,-1.5996623662510885,-0.29624427284803545,2.358713760375977,4.280136458677238,-50.9011242066472,0.6517090467015254,7,1.1549100875854492,5.205524444580082,11.363639831542969,12.775665283203125,-0.539520263671875,1,0.011475396823689366,-4.560993107406365,26.057130813598636,2.1428602211938865,26.31002998352051,1.1194030858798414,26.251020431518555,0.011475396823689366
9957,2001-07-18,25.332149505615234,25.95597076416016,25.205699920654297,25.66934967041016,974140.0,-0.014754124020574966,-1.5428628685573296,7.999909498167423,37.569054327599034,45.78886500398045,1.3922944413252836,1.1984980373005811,8.868672140223026,10.53651930597097,52.640509046751326,0.7502708435058629,-1.2394936219507002,-1.188208961486815,-2.4303383351305676,0.05392041215693766,-1.809273648308693,-0.5671442746649369,2.640006689453127,7.537662160472071,-44.21641578739409,0.6210646868218768,7,1.3277254104614258,5.584875106811527,11.742990493774414,13.15501594543457,0.1264495849609375,2,0.011647241671813191,-3.0740784192134303,25.71150016784668,-4.560993107406365,26.057130813598636,2.1428602211938865,26.31002998352051,0.011647241671813191
9958,2001-07-19,25.121400833129886,25.50074958801269,24.86849975585937,25.41645050048828,1006168.0,-0.008319415312097123,1.7272846946541751,0.8749985858928475,34.649918474220854,45.718845968786155,1.5344582443632397,1.3307448244968576,8.830434910644033,10.695794915871954,51.521515258086396,0.6322498321533203,-0.7658894237144978,-1.305806159973141,-2.674392168681525,0.0627798487352429,-1.990099164327333,-0.621513155618949,2.6847679854736306,12.552351560133623,-34.59126069385395,0.684293004354192,7,1.3698740005493129,5.416273117065426,11.953739166259762,13.365764617919918,0.5226593017578054,3,0.015436210680116469,-1.5428628685573296,25.332149505615234,-3.0740784192134303,25.71150016784668,-4.560993107406365,26.057130813598636,0.015436210680116469
9959,2001-07-20,24.78420066833496,25.349010467529297,24.699899673461914,25.205699920654297,1624318.0,-0.013422824906731634,-1.1999980606562093,1.4285705050714177,23.339637344072386,43.7387397975021,1.64855710619236,1.6433130607895237,8.902531386324782,10.97015482910134,50.18760782148117,0.6491107940673828,-0.5267514056688363,-1.5738803863525384,-3.1253095752840174,-0.022451197421059277,-2.349594980818278,-0.7981657918867988,2.786954625249024,3.8610483832220246,-36.562633182248724,0.7757145944657394,7,1.6227741241455078,3.414149284362793,10.543821334838867,11.970599174499512,1.2644996643066406,4,0.01836731694076499,1.7272846946541751,25.121400833129886,-1.5428628685573296,25.332149505615234,-3.0740784192134303,25.71150016784668,0.01836731694076499
9960,2001-07-23,23.915910720825195,25.03709983825684,23.68829917907715,24.78420066833496,1917675.0,-0.03503401054281807,-1.0382128888517452,2.0600035296193893,20.23024675461933,40.93463202927127,2.204159701670637,2.4331895430845734,9.49586933470772,11.775032459318183,48.931371378261666,1.348800659179691,-0.3878319367859824,-2.3131914138793945,-4.207533862570013,-0.4188489651887757,-3.260362638224702,-1.3660201895340869,3.3681190107465824,9.50710200452675,-24.84880334829718,0.9471712243453088,7,1.8208789825439453,3.2202587127685547,10.630228996276855,12.10547924041748,2.3182487487792933,0,0.05075778631570338,-1.1999980606562093,24.78420066833496,1.7272846946541751,25.121400833129886,-1.5428628685573296,25.332149505615234,0.05075778631570338
9961,2001-07-24,23.60400009155273,23.86532974243164,22.744140625,23.85689926147461,3131910.0,-0.013041971636098437,7.312489394196504,0.2912611975379736,20.46587201733564,37.61012852297994,2.1176341427809753,2.7149956278046012,9.517012242103792,12.026591926849196,47.663748984439245,1.1717700958251953,-0.418404472657258,-2.517619514465334,-4.740921468248498,-0.2943175606821704,-3.629270491356916,-1.4059685375737523,3.2485419737196928,26.771635774536,-5.692973689318578,1.1116509768915828,7,1.2097053527832067,2.4994955062866246,10.800936698913578,12.34994983673096,1.997909545898441,1,0.06250001010077022,-1.0382128888517452,23.915910720825195,-1.1999980606562093,24.78420066833496,1.7272846946541751,25.121400833129886,0.06250001010077022
9962,2001-07-25,25.71150016784668,25.753650665283203,23.60400009155273,23.60400009155273,3378410.0,0.08928571717164879,-1.0400004706150632,-8.333360987088108,43.8823472416833,36.84385310864623,-0.21906472644533181,0.6403253659832799,7.128542272561006,9.868094802125505,45.547272261883585,2.1496505737304723,-0.47810063836526595,-0.4101194381713853,-2.633421391954549,1.8131825156117785,-1.5217704150629672,0.7015315387201966,0.565865695787604,98.59942326583642,62.452393240921666,1.1116509768915828,7,-0.8977947235107422,-0.0716552734375,7.848329544067383,9.799875259399414,-0.2529010772705078,2,-0.020983616675411598,7.312489394196504,23.60400009155273,-1.0382128888517452,23.915910720825195,-1.1999980606562093,24.78420066833496,-0.020983616675411598
9963,2001-07-26,27.228900909423828,27.321630477905273,25.71150016784668,25.71150016784668,3989561.0,0.059016421899594995,-1.1222215937301632,0.7200003258104296,49.470344594188134,36.985366036521846,-1.7692178257867255,-0.8614900542189083,5.363752240998508,8.311367916239604,43.64923306647547,1.6101303100585938,-0.5613123070625861,1.069346237182618,-1.2043186685643832,3.343011142929619,-0.06748621569088442,2.20617869005612,-4.484760284423828,97.97422667310576,65.65902556467921,1.1368324528735012,7,-2.1960153579711914,-1.715505599975586,5.80405330657959,7.755599021911621,-1.8883209228515625,3,-0.06501554450311875,-1.0400004706150632,25.71150016784668,7.312489394196504,23.60400009155273,-1.0382128888517452,23.915910720825195,-0.06501554450311875
9964,2001-07-27,27.31319999694824,27.650400161743164,26.132999420166016,27.27104949951172,2071530.0,0.003095941617505149,3.2352912992208775,0.027778092023804938,49.5238061034415,36.570136317462236,-1.8955945595543646,-0.9346170537627394,4.999679151004617,8.189179679226317,42.034909350058186,1.5174007415771484,-0.649135682596004,1.1161317825317347,-1.2097144692735604,3.44197803433703,-0.04679134337091284,2.2790549084343823,-4.4775095748901315,93.12714375850645,62.97728179529567,1.1629231259026482,7,-2.1159296035766566,-1.884104728698727,5.34040451049805,7.291950225830082,-1.6101303100585902,4,-0.06111110606765391,-1.1222215937301632,27.228900909423828,-1.0400004706150632,25.71150016784668,7.312489394196504,23.60400009155273,-0.06111110606765391
9965,2001-07-30,26.798969268798828,27.2204704284668,26.554500579833984,27.14459991455078,1383155.0,-0.01882718715518017,1.677956482056686,-8.199918548351295,45.38071061325829,36.056881941157606,-1.4137373141085448,-0.47249689735041045,5.233806208519866,8.66295397670963,40.71943207848325,0.7586994171142543,-0.7001749695185815,0.6196041107177734,-1.6808565736689047,2.9200647951044516,-0.5306262314755656,1.7698344529111125,-3.770690457153318,82.64602827127392,54.81716323912549,1.1502303421933397,7,-1.601698875427246,-1.3698740005493164,5.390985488891602,7.342531204223633,-1.5848388671875,0,-0.027996186294774406,3.2352912992208775,27.31319999694824,-1.1222215937301632,27.228900909423828,-1.0400004706150632,25.71150016784668,-0.027996186294774406
9966,2001-07-31,26.554500579833984,27.00128936767578,26.537639617919922,26.79054069519043,1482325.0,-0.00912231685154663,-2.4374721599626676,0.6829258870923238,47.052629824043294,37.110612551873636,-1.158994254958845,-0.274642026049122,5.186022439034339,8.860692089855903,39.336472345488176,0.4636497497558594,-0.749058415119741,0.3957888603210442,-1.8821832944950252,2.6737610151371136,-0.7431972170869905,1.534774937729079,-3.3413369141845664,72.91667746887904,44.07654232353874,1.1389860774080354,7,-1.3572301864624023,-1.1254053115844727,5.635454177856445,7.586999893188477,-1.1380500793457031,1,-0.012063533609544486,1.677956482056686,26.798969268798828,3.2352912992208775,27.31319999694824,-1.1222215937301632,27.228900909423828,-0.012063533609544486
9967,2001-08-01,26.723100662231445,26.9338493347168,26.554500579833984,26.723100662231445,1208897.0,0.006349209313524007,-1.2499915153572245,-0.0,53.189068113751226,39.17051806737701,-1.2399304493126593,-0.4566980964439331,4.696644479843151,8.642771550493634,37.80378182551401,0.37934875488281605,-0.8091735090641521,0.5580663681030273,-1.7257182366936235,2.841850972899678,-0.583825934295298,1.6999586705013527,-3.332447536738279,52.17393870592656,19.08811128267974,1.1418923023983247,8,-1.5258302688598633,-1.2940053939819336,5.251888275146484,7.338314056396484,-1.3656597137451172,2,-0.04195587327053274,-2.4374721599626676,26.554500579833984,1.677956482056686,26.798969268798828,3.2352912992208775,27.31319999694824,-0.04195587327053274
9968,2001-08-02,26.81583023071289,27.06030082702637,26.554500579833984,26.84111976623535,1397272.0,0.0034700153119768817,1.1818114502215076,-100.0,53.40136272557426,42.510709776432776,-1.1924249151040733,-0.5602244126320315,4.282492630610207,8.501702246237016,36.111347415175146,0.5058002471923864,-0.8233588318601122,0.6394154548645012,-1.6554897018817982,2.9343206116108007,-0.5080371235086503,1.7868680332376528,-3.254787223769725,45.00003142460295,9.438785264758003,1.14745257837315,8,-1.6185598373413086,-1.386734962463379,3.77874755859375,6.992685317993164,-1.559549331665039,3,-0.05061305685707418,-1.2499915153572245,26.723100662231445,-2.4374721599626676,26.554500579833984,1.677956482056686,26.798969268798828,-0.05061305685707418
9969,2001-08-03,26.6387996673584,27.06030082702637,26.34375,26.891700744628906,1565480.0,-0.006601718530860001,1.4285691198288033,10.000226261407345,53.95188210779483,46.25755814900783,-0.809814278256642,-0.45988744135668824,4.120176826230676,8.622142723478618,34.77266176858898,0.7165508270263707,-0.7384732750764549,0.49610490798950124,-1.7477207410889832,2.7399305570679857,-0.6258079165497392,1.6180177325287417,-2.914182374223234,33.65379176511014,-5.394834412002652,1.1219128245392418,8,-1.4415292739868164,-1.2097043991088867,3.6775879859924316,7.169715881347656,-1.8545989990234375,4,-0.04873416584069645,1.1818114502215076,26.81583023071289,-1.2499915153572245,26.723100662231445,-2.4374721599626676,26.554500579833984,-0.04873416584069645
9970,2001-08-06,26.090850830078125,26.537639617919922,25.922250747680664,26.51235008239746,1178766.0,-0.02056957686241767,1.6071473303569626,1.6666566108316427,52.50836609692035,49.81783526896169,0.08838939290136949,-0.014951319245099626,4.308893116042768,9.113105751008845,33.893495838329606,0.7165489196777344,-0.6235735935746476,0.013067054748535867,-2.1526974702150703,2.178831579712142,-1.0698152077332672,1.095949317230339,-2.209202222198641,14.814821022146345,-27.449035757045877,1.0828822624818035,8,-0.4636507034301758,-0.6617555618286133,3.945239543914795,7.71766471862793,-1.8040199279785156,0,-0.014862725087578688,1.4285691198288033,26.6387996673584,1.1818114502215076,26.81583023071289,-1.2499915153572245,26.723100662231445,-0.014862725087578688
9971,2001-08-07,26.30159950256348,26.4954891204834,26.149860382080078,26.217300415039066,1410795.0,0.00807749328904217,-2.15384682324879,-0.1999981899387747,56.556445535570795,51.22606841272696,0.3358551740644984,-0.3428694961497598,3.775262496931994,8.839691891353748,33.30547520663862,0.40463829040527344,-0.4076725702519539,0.2870407104492223,-1.7667162422476324,2.340797663146077,-0.7398377658992068,1.3139191867976514,-2.2692008325294495,33.333221601365125,-12.772894905319625,1.026878476348428,8,0.37935066223144176,-0.8725042343139684,3.502665519714352,7.506916046142575,-2.4109802246093786,1,-0.04134612044587482,1.6071473303569626,26.090850830078125,1.4285691198288033,26.6387996673584,1.1818114502215076,26.81583023071289,-0.04134612044587482
9972,2001-08-08,26.17514991760254,26.554500579833984,26.099279403686523,26.132999420166016,2031435.0,-0.004807676618626022,-7.307673564578728,0.5000113129850442,57.20876218710199,52.08589258971739,0.5978614518101146,-0.2987970185878872,3.594890826008424,8.909777187616129,32.41844987361575,0.45522117614746094,-0.06452002692645564,0.20316267013549805,-1.7968616936153623,2.2031870338863584,-0.7968495117399321,1.2031748520109282,-1.9980311879001427,22.222147734243208,-26.966343549966915,1.00001218187543,8,0.611175537109375,-0.7460546493530273,3.452085494995117,7.633365631103516,-1.9051799774169886,2,-0.028985485068952377,-2.15384682324879,26.30159950256348,1.6071473303569626,26.090850830078125,1.4285691198288033,26.6387996673584,-0.028985485068952377
9973,2001-08-09,26.385900497436523,26.470199584960934,25.922250747680664,26.217300415039066,909727.0,0.008051551968084603,2.2500098988059687,3.9999547490835847,61.15023698595504,53.37771824333001,0.2849180510297913,-0.5258871197381296,3.0720831578803782,8.639412073208355,31.19544652384645,0.5479488372802699,0.3356341422315978,0.40716924667358256,-1.5977204572450603,2.4120589505922254,-0.5952756052857389,1.409614098632904,-2.069850510452497,40.7407159114143,-13.5955733772197,1.0024448519593212,8,0.18546009063720703,-0.9568052291870117,2.743964672088623,7.422615051269531,-2.8240509033203125,3,-0.03897761795357768,-7.307673564578728,26.17514991760254,-2.15384682324879,26.30159950256348,1.6071473303569626,26.090850830078125,-0.03897761795357768
9974,2001-08-10,26.596649169921875,26.723100662231445,26.17514991760254,26.51235008239746,593713.0,0.007987169985190556,2.249984444909526,0.4999943435714795,70.54263475248932,56.17348759213345,-0.042647259299922524,-0.7526508238100469,2.5254534545945333,8.372226623171187,29.694701708900652,0.5479507446289062,0.4758050319223699,0.6035869598388679,-1.4153222881288485,2.6224962078065843,-0.40586766414498854,1.6130415838227243,-2.147225175947483,84.2103382903524,23.203638408323314,1.0094546239838573,8,-0.10537338256835938,-1.1675539016723633,2.5332159996032715,7.21186637878418,-3.3382797241210938,4,-0.05039613307340407,2.2500098988059687,26.385900497436523,-7.307673564578728,26.17514991760254,-2.15384682324879,26.30159950256348,-0.05039613307340407
9975,2001-08-13,26.15829086303711,26.64723014831543,26.132999420166016,26.51235008239746,639858.0,-0.01648171181580671,-1.5416570429273766,-4.200036201552142,69.2015434830112,58.63447799868544,0.3299738206455629,-0.32287947703063224,2.6303153712981278,8.762198184703081,28.530785238430077,0.5142307281494141,0.44559015486415987,0.16017065048217916,-1.8599209667098862,2.1802622676742445,-0.8498751581138535,1.1702164590782118,-1.5808278223519672,29.47370175956711,-34.382019152459634,1.0100458085960333,8,0.33298492431640625,-0.7291955947875977,2.971574306488037,7.650224685668945,-2.8577709197998047,0,-0.052529815571544125,2.249984444909526,26.596649169921875,2.2500098988059687,26.385900497436523,-7.307673564578728,26.17514991760254,-0.052529815571544125
9976,2001-08-14,26.006549835205078,26.090850830078125,25.88010025024414,25.981260299682614,4734045.0,-0.005800877000203708,1.1739019231715115,-0.07142741705230252,53.141830947068335,58.62922942460957,0.44232972075389654,-0.15589344559723628,2.441279697725413,8.88652297298404,27.236682287522108,0.27819061279296875,0.3975314257242921,-0.0063228607177734375,-2.0219056009006557,2.009259879465109,-1.0141142308092164,1.0014685093736695,-1.306169309677614,14.999943435714691,-42.62429752254252,1.0077913700914418,8,0.4636507034301758,-0.5774545669555664,3.1928629875183105,7.801965713500977,-3.3719997406005895,1,-0.066126377547301,-1.5416570429273766,26.15829086303711,2.249984444909526,26.596649169921875,2.2500098988059687,26.385900497436523,-0.066126377547301
9977,2001-08-15,25.627199172973636,26.17514991760254,25.59347915649414,26.132999420166016,957533.0,-0.014586735443004262,-1.0294134283613328,-20.000377102342625,27.48809601041431,55.74997756736958,0.7262518801654174,0.2600266603385144,2.543155013595957,9.24014584439217,25.76583212454022,0.5816707611083984,0.4156136865991975,-0.40042600631713654,-2.3992800335909195,1.5984280209566464,-1.3998530199540298,0.5990010073197567,-0.808817861997543,2.9850721067395636,-47.48892037502776,0.999427013636892,8,0.6996908187866175,-0.36248874664306996,3.795608520507809,8.181316375732418,-3.6501884460449254,2,-0.06776315598510374,1.1739019231715115,26.006549835205078,-1.5416570429273766,26.15829086303711,2.249984444909526,26.596649169921875,-0.06776315598510374
9978,2001-08-16,25.50918006896973,25.79579925537109,25.290000915527344,25.585050582885746,1195255.0,-0.004605228343812495,1.0339003850225164,0.15000094273808956,24.882595694732984,52.520056854807144,0.7145761258447827,0.4306673072134366,2.4116642429468946,9.308876423778354,24.14971579143202,0.5057983398437464,0.4277475713236747,-0.5378340721130321,-2.506977989026627,1.4313098448005626,-1.5224060305698295,0.4467378863437652,-0.5775180039629539,15.294061278460422,-28.554223554000824,0.9845719584567971,8,0.4973707199096644,-0.3119096755981481,3.95788478851318,8.299335479736325,-3.321420669555664,3,-0.04857898707185804,-1.0294134283613328,25.627199172973636,1.1739019231715115,26.006549835205078,-1.5416570429273766,26.15829086303711,-0.04857898707185804
9979,2001-08-17,25.23941993713379,25.45017051696777,25.09610939025879,25.16354942321777,785647.0,-0.010575021663047801,-2.360001448042394,-1.0000000000000469,26.700223465024436,49.65248545126315,0.8548563930864148,0.7760694202414484,2.4187436954369232,9.508703755053055,22.424568698701876,0.41307067871094105,0.3568318271524369,-0.830355167388916,-2.747886814743147,1.087176479965315,-1.7891209910660315,0.12841065628819948,-0.1990083482575571,9.239161176242018,-28.474532951840292,0.9587658236771159,8,0.6701850891113281,-0.04214954376220703,3.8019299507141113,8.569095611572266,-3.321420669555664,4,-0.06646627962116647,1.0339003850225164,25.50918006896973,-1.0294134283613328,25.627199172973636,1.1739019231715115,26.006549835205078,-0.06646627962116647
9980,2001-08-20,25.12982940673828,25.24785041809082,24.96965980529785,25.028669357299805,971174.0,-0.004342038393452596,-1.5384769347245308,1.3333249534918175,27.821478667064213,46.459711354762426,0.9094259283679804,1.0342955331038652,2.2464629919688264,9.540014917416137,20.213064856498676,0.27819061279296875,0.2648173417966966,-1.0006416320800788,-2.6949722647611125,0.6936890006009548,-1.847806948420594,-0.15347631573956377,2.520570755004883,13.286678986873914,-19.148966088720243,0.847165316340516,8,0.7165508270263672,0.06744098663330078,3.8440804481506348,8.678686141967773,-2.958929061889645,0,-0.07447165401113665,-2.360001448042394,25.23941993713379,1.0339003850225164,25.50918006896973,-1.0294134283613328,25.627199172973636,-0.07447165401113665
9981,2001-08-21,25.07925033569336,25.39958953857422,25.028669357299805,25.290000915527344,1239027.0,-0.00201271048148699,-1.3783601986155616,-2.083338047023776,23.43319698282113,42.706870776508985,0.8586798348683757,1.2659704244082093,1.9829537853350487,9.499246111852685,17.45739161076235,0.37092018127441406,0.16977593162803473,-1.1249832153320298,-2.442819060564709,0.19285262990064922,-1.7839011379483694,-0.4660652927156903,2.517535018920899,9.090952242319911,-19.98672489438491,0.65891792261634,8,0.7671298980712891,0.11802005767822266,3.8883371353149414,8.379419326782227,-1.9304695129394531,1,-0.07092438444719085,-1.5384769347245308,25.12982940673828,-2.360001448042394,25.23941993713379,1.0339003850225164,25.50918006896973,-0.07092438444719085
9982,2001-08-22,25.171979904174805,25.290000915527344,25.028669357299805,25.07925033569336,1148754.0,0.00369746173590646,-1.6956470414637745,-0.4399967419045378,23.43319698282113,38.51608855393855,0.6802180930889072,1.1918559933919965,1.5723682090782738,9.29485927028179,16.50271969135573,0.26133155822753906,0.12313293993010532,-1.0052776336669922,-2.3861614883010347,0.3756062209670503,-1.6957195609840134,-0.31483570634997093,2.372262939453126,24.489824188763425,-2.467461926345525,0.6904419273170215,8,0.6744003295898438,0.025290489196777344,3.7197375297546387,7.624935150146484,-1.6522808074951136,2,-0.100803743655837,-1.3783601986155616,25.07925033569336,-1.5384769347245308,25.12982940673828,-2.360001448042394,25.23941993713379,-0.100803743655837
9983,2001-08-23,25.458599090576172,25.483890533447266,25.205699920654297,25.24785041809082,1196916.0,0.011386437915987369,1.1290242531730565,2.2727235329205833,31.578903495740747,34.186785080966494,0.2773998134516198,0.8071953838955324,1.1138694348710771,8.891731795507496,16.671085053065482,0.31191062927246094,0.02487680405411652,-0.6301433563232415,-1.95292422302958,0.6926375103830971,-1.2915337896764107,0.031247077029927794,2.034152092285158,95.08169358876876,66.12233010496028,0.6613904333531686,8,0.34984588623046875,-0.26132869720458984,3.329850673675537,7.338315963745117,-1.5595493316650426,3,-0.1367549074974913,-1.6956470414637745,25.171979904174805,-1.3783601986155616,25.07925033569336,-1.5384769347245308,25.12982940673828,-0.1367549074974913
9984,2001-08-24,25.64406013488769,25.66934967041016,25.37430000305176,25.37430000305176,812930.0,0.007284809492136279,-1.1874964647322257,1.2800086883331638,42.136475605473905,31.179555316795682,-0.06414129675367874,0.5167700472575056,0.7980790583983897,8.573101886822219,16.994290312238373,0.29504966735839844,-0.07191986171032028,-0.36122531890869425,-1.5638937094889585,0.84144307167157,-0.9625595141988263,0.24010887638143785,1.7982292204223675,96.38560785521614,62.92565584674341,0.601334195290132,8,-0.07165527343749645,-0.44678974151610973,2.870414257049564,7.0432643890380895,-2.0232009887695277,4,-0.13477977813550168,1.1290242531730565,25.458599090576172,-1.6956470414637745,25.171979904174805,-1.3783601986155616,25.07925033569336,-0.13477977813550168
9985,2001-08-27,26.0487003326416,26.217300415039066,25.618770599365234,25.66934967041016,789680.0,0.015779100330661544,-1.4912335020343503,1.4062517676339399,45.833343808214096,30.367501190256327,-0.5430714876386276,0.05590593581066372,0.29365973812345203,8.045716034930052,17.065797861221004,0.5985298156738317,-0.21676539912604653,0.08092832565307617,-1.062865836336755,1.2247224876429073,-0.49096875534183937,0.6528254066479917,1.3441364316682147,85.81560852716262,50.17753001494205,0.571897080994916,8,-0.45522022247314453,-0.8514299392700195,1.2539620399475098,6.554324150085449,-2.4025497436523473,0,-0.15857609064231504,-1.1874964647322257,25.64406013488769,1.1290242531730565,25.458599090576172,-1.6956470414637745,25.171979904174805,-0.15857609064231504
9986,2001-08-28,26.23415946960449,26.470199584960934,25.981260299682614,26.132999420166016,1156465.0,0.0071197078777280876,-1.416673344426228,0.26666633147131635,50.953672090680485,32.97478742139701,-0.7742718015593617,-0.16314752344103667,0.03759822670623336,7.748515624129713,17.014903576689004,0.4889392852783203,-0.4516789958391456,0.2824045181274393,-0.8354731792089645,1.400282215463843,-0.2765343305407626,0.8413433667956411,1.1102137555250877,83.62572557778283,44.37840420254656,0.558938848668202,8,-0.5142297744750941,-1.0368890762329066,0.20232009887695668,5.863064765930179,-3.0010795593261683,1,-0.15488428853471137,-1.4912335020343503,26.0487003326416,-1.1874964647322257,25.64406013488769,1.1290242531730565,25.458599090576172,-0.15488428853471137
9987,2001-08-29,25.601909637451172,26.33531951904297,25.52603912353516,26.23415946960449,1202372.0,-0.02410025115864134,-1.0645148733569094,-6.249995286309741,38.84889744242233,34.52659872669583,-0.16314274735777445,0.4013775457766968,0.6026726948169241,8.288441793891053,17.144232422166667,0.809280395507809,-0.6748458123196137,-0.2937857627868645,-1.3600536433185724,0.7724821177448433,-0.8269197030527167,0.23934817747898762,1.6949693192817712,31.333319255100683,-7.405981935330111,0.5331339402658531,8,0.11802005767822266,0.025290489196777344,-0.1433091163635254,6.023235321044922,-1.5848388671875,2,-0.09581819674532255,-1.416673344426228,26.23415946960449,-1.4912335020343503,26.0487003326416,-1.1874964647322257,25.64406013488769,-0.09581819674532255
9988,2001-08-30,25.458599090576172,25.753650665283203,25.340579986572266,25.475460052490234,779122.0,-0.005597650679360355,-2.26668275612405,0.026668195160507085,33.496323456194546,35.281720947936954,-0.031024173096621865,0.46145321729374444,0.7121741735719098,8.320832678132291,17.462097573297598,0.4130706787109375,-0.7602763252849343,-0.3692347526550286,-1.3589402299810907,0.6204707246710335,-0.8640874913180596,0.12561798600800245,1.7917354831280683,10.447685590109549,-21.608737875558795,0.4948527386630313,8,0.26133060455322266,0.8514308929443359,-0.23182392120361328,6.166545867919922,-1.6269893646240234,3,-0.07615894287813307,-1.0645148733569094,25.601909637451172,-1.416673344426228,26.23415946960449,-1.4912335020343503,26.0487003326416,-0.07615894287813307
9989,2001-08-31,25.340579986572266,25.50074958801269,24.9106502532959,25.205699920654297,1333452.0,-0.004635726560759279,1.592593834061014,-7.999547511312217,36.927206130780355,36.29346844390541,0.11494078178727207,0.5030160631593645,0.8206770461282886,8.312255651121653,17.80784014696169,0.5900993347167933,-0.705921027806383,-0.4223428726196303,-1.356849493049726,0.5121637478104653,-0.8895961828346799,0.04491043759541924,1.8641410917638481,27.567562278864077,-4.616632374501439,0.46725331021504835,8,0.34984493255615234,0.9399452209472656,-0.06743955612182617,6.284564971923828,-1.3150806427001953,4,-0.05688623655910752,-2.26668275612405,25.458599090576172,-1.0645148733569094,25.601909637451172,-1.416673344426228,26.23415946960449,-0.05688623655910752
9990,2001-09-04,25.70306968688965,25.829519271850586,25.37430000305176,25.42487907409668,454448.0,0.014304712066948166,-1.400004022364372,2.062503535267832,45.45454026039027,38.74028436363532,-0.17621434042167294,0.11592894375900897,0.44208822114643453,7.828434361675335,17.715266877109286,0.4889392852783203,-0.6192922028639636,-0.040464115142821555,-0.9623288614302403,0.8814006311445972,-0.5013964882865309,0.42046825800088783,1.4098885584448553,50.81079626687616,15.773256689431172,0.4609323731437101,9,-0.012644767761230469,0.3624906539916992,-0.38988685607910156,5.922075271606445,-1.3572292327880895,1,-0.08101018929398762,1.592593834061014,25.340579986572266,-2.26668275612405,25.458599090576172,-1.0645148733569094,25.601909637451172,-0.08101018929398762
9991,2001-09-05,25.214130401611328,25.88010025024414,25.205699920654297,25.88010025024414,869276.0,-0.019022602795482957,1.0253179058311377,-2.393933576502208,44.00979158311085,41.026572652556396,0.3731058059678851,0.5472798494917441,0.9328302650585982,8.191428674503726,17.68179471266038,0.6744003295898438,-0.5353767126039308,-0.47502994537353516,-1.3865256025064774,0.43646571175940707,-0.930777773940008,-0.019282116807062266,1.8107355240416325,21.301796537057342,-17.055271260672583,0.45574782856647167,9,0.47629451751708984,0.7713451385498047,0.09905242919921875,6.411014556884766,-0.9947395324707031,2,-0.06218655125706307,-1.400004022364372,25.70306968688965,1.592593834061014,25.340579986572266,-2.26668275612405,25.458599090576172,-0.06218655125706307
9992,2001-09-06,25.41645050048828,25.627199172973636,24.99494934082031,25.121400833129886,1246026.0,0.00802407601033206,-1.3076805263066253,-0.44303757589643183,48.687355990394536,42.927511818629036,0.23368522961509441,0.30061839800193013,0.7360599154293794,7.843409455220083,17.787152924947115,0.6322498321533274,-0.4415180153606215,-0.23477487564086985,-1.1239873171297745,0.6544375658480348,-0.6793810963853204,0.2098313451035807,1.523846798270398,52.17393870592656,10.449306288965005,0.44460622074445194,9,0.2739744186401367,0.5690250396728516,-0.10326766967773438,6.2086944580078125,-1.8546009063720703,3,-0.08590383579202043,1.0253179058311377,25.214130401611328,-1.400004022364372,25.70306968688965,1.592593834061014,25.340579986572266,-0.08590383579202043
9993,2001-09-07,25.357440948486328,25.53446960449219,25.121400833129886,25.50074958801269,1213642.0,-0.0023217070377635762,2.9200130324996643,-0.4857102223141556,51.77666665326732,43.99864415727275,0.3093700463133011,0.29368515698833164,0.7755890523896056,7.729053782035912,17.763002598727475,0.4130687713623047,-0.3249633096538709,-0.24236145019531108,-1.069467303897465,0.5847444035068428,-0.6559143770463862,0.17119147665576406,1.5016704684538382,46.087028376594375,0.24274279858950365,0.4135529268510765,9,0.33298397064208984,0.6280345916748047,-0.04425811767578125,6.267704010009766,-1.475250244140625,4,-0.05285904760443372,-1.3076805263066253,25.41645050048828,1.0253179058311377,25.214130401611328,-1.400004022364372,25.70306968688965,-0.05285904760443372
9994,2001-09-10,25.25628089904785,25.45017051696777,25.03709983825684,25.36586952209473,813523.0,-0.003989363502570398,1.9696953075720842,0.7647035336394927,51.90842155744609,44.67365279607631,0.3908399415142121,0.30491250581921037,0.8527021457030415,7.650327638127777,18.04956870806091,0.4130706787109304,-0.21072395541439093,-0.2765030860900879,-0.9699261168637925,0.4169199446836167,-0.6232146014769384,0.07020842929676263,1.5248920713465424,29.523955231278055,-19.59434912608827,0.3467115153868518,9,0.4341440200805664,0.7291946411132812,0.05690193176269531,6.368864059448242,-0.9610214233398402,0,-0.05640858916600866,2.9200130324996643,25.357440948486328,-1.3076805263066253,25.41645050048828,1.0253179058311377,25.214130401611328,-0.05640858916600866
9995,2001-09-17,24.78420066833496,25.458599090576172,24.36269950866699,25.458599090576172,834994.0,-0.01869159725455416,2.250006363500105,6.153909078250984,46.04966324420425,44.12876292424562,0.742801319159323,0.7049123389507663,1.2757303733395062,7.939834740404635,18.566253720374696,1.0958995819091832,-0.15399208466392622,-0.6798788070678725,-1.3845520135779879,0.02479439944224282,-1.0322154103229302,-0.32754220381281485,1.9221513933754935,27.777840626983846,-25.31294683850613,0.3523366032550577,9,0.5648088455200195,0.7586994171142578,0.5289821624755859,6.840944290161133,-1.1380500793457067,0,-0.030612297512270792,1.9696953075720842,25.25628089904785,2.9200130324996643,25.357440948486328,-1.3076805263066253,25.41645050048828,-0.030612297512270792
9996,2001-09-18,24.28683090209961,24.78420066833496,24.19409942626953,24.78420066833496,906406.0,-0.02006801723772378,1.3728874657258452,0.7375013787583539,39.30754183572607,44.179723412390466,1.044761217538639,1.124492515642583,1.723236188829926,8.248270410808722,18.953604036021744,0.5901012420654297,-0.1699356626029278,-1.09126262664795,-1.9250806062182058,-0.2574446470776941,-1.5081716164330778,-0.674353636862822,2.278902006428236,6.470692360622166,-48.162647762457105,0.4169089897851271,9,0.7502689361572266,1.171769142150879,1.241316795349121,7.338314056396484,-1.3740901947021484,1,0.00242969336920984,2.250006363500105,24.78420066833496,1.9696953075720842,25.25628089904785,2.9200130324996643,25.357440948486328,0.00242969336920984
9997,2001-09-19,23.8906192779541,24.60717010498047,23.41853904724121,24.36269950866699,993357.0,-0.0163138462050747,1.4736827481085715,0.94915345234214,31.54762198699646,43.96320102692401,1.3105126795132946,1.4587227604860509,2.075909457433653,8.455364031168557,19.360671975875217,1.1886310577392578,-0.24526753991296601,-1.4006452560424805,-2.4571727905140293,-0.3441177215709317,-1.9289090232782549,-0.8723814888067061,2.4853829519930777,22.310761999969316,-26.08227613231719,0.528263767235774,9,0.7587003707885742,1.1802005767822266,2.1644034385681152,7.734525680541992,-0.03372001647949219,2,0.013761534908804496,1.3728874657258452,24.28683090209961,2.250006363500105,24.78420066833496,1.9696953075720842,25.25628089904785,0.013761534908804496
9998,2001-09-20,24.26996994018555,24.53129959106445,23.435400009155273,23.81475067138672,1404508.0,0.01587864499525593,1.241381731650714,-0.9642836941326822,34.53510143151733,43.697411615894794,0.8323546815423803,1.0348297211769975,1.6568025806146274,7.885969871640196,19.541940855175294,1.0958995819091761,-0.35680624648738757,-0.9593340873718219,-2.1037450300805496,0.18507685533690577,-1.531539558726184,-0.38712861601745985,1.8102859714910302,41.7355800740293,-0.5624839282576914,0.5722054713543634,9,0.37934970855712535,0.8008499145507777,1.8377404212951625,7.127565383911129,-0.20232009887695668,3,-0.02917681183019738,1.4736827481085715,23.8906192779541,1.3728874657258452,24.28683090209961,2.250006363500105,24.78420066833496,-0.02917681183019738
9999,2001-09-21,23.56184959411621,24.10980033874512,23.013900756835934,23.013900756835934,1164413.0,-0.02917681183019738,-3.0000069617763407,1.203703082969504,23.801057581868548,41.291469096059046,1.4098934112591976,1.6978778099676717,2.2927467760689986,8.397999676025876,19.695063268143663,1.2560691833496165,-0.39689670990087933,-1.5835759162902825,-2.949364893648447,-0.2177869389321181,-2.2664704049693647,-0.9006814276112003,2.2522346311168313,22.413760819395208,-13.785618936667284,0.6828944886790821,9,0.8851509094238281,1.3066511154174805,2.43837833404541,7.262445449829105,0.0,4,0.01359575397296009,1.241381731650714,24.26996994018555,1.4736827481085715,23.8906192779541,1.3728874657258452,24.28683090209961,0.01359575397296009
10000,2001-09-24,23.25836944580078,23.882190704345703,23.1825008392334,23.68829917907715,954686.0,-0.012880149629306392,-1.405809267414522,-0.7846165627621493,19.410750942575035,38.55824235822174,1.4864391744271437,1.9541546445268914,2.5165902844172265,8.489654124351539,19.753447881511466,0.6996898651123047,-0.42008428873962345,-1.7934830665588386,-3.399142269040592,-0.1878238640770853,-2.5963126677997153,-0.990653465317962,2.2196927632246073,13.809450442656345,-15.713727846117425,0.8028296012408762,9,1.062180519104004,1.5721960067749023,2.7018160820007324,7.565925598144535,0.1770305633544922,0,0.04458137240976878,-3.0000069617763407,23.56184959411621,1.241381731650714,24.26996994018555,1.4736827481085715,23.8906192779541,0.04458137240976878
10001,2001-09-25,23.300519943237305,23.308950424194336,22.92959976196289,23.1825008392334,930130.0,0.001812272246115354,4.625007070535664,-0.274507890172,23.07693680820313,35.71264022686714,1.2787736134680898,1.8676699843050883,2.387943968630129,8.253559155637994,20.101662203468194,0.3793506622314453,-0.4617370349547656,-1.6623960494995131,-3.4485647242972313,0.12377262529820499,-2.5554803868983704,-0.7693117121006559,1.8818428915253484,22.110559048582765,-6.886899469042984,0.8930843373988583,9,0.9315147399902344,1.3993797302246094,2.659665584564209,7.523775100708011,0.26132965087890625,1,0.014833602279860969,-1.405809267414522,23.25836944580078,-3.0000069617763407,23.56184959411621,1.241381731650714,24.26996994018555,0.014833602279860969
10002,2001-09-26,22.63455009460449,23.1825008392334,22.390079498291016,23.140350341796875,1049941.0,-0.028581759130491213,1.6857131775178338,-4.285748917189247,20.562406231497334,32.244389068892694,1.6859251603848833,2.4599162288749845,2.975288964887593,8.70453288789625,20.60760600806974,0.9104404449462891,-0.5913847942515496,-2.2014944076538114,-4.26419807925782,-0.13879073604980263,-3.2328462434558176,-1.1701425718518053,2.2324259099661994,11.417350189200791,-19.10338545568787,1.0313518358020046,9,1.2897891998291051,1.795589447021488,3.315097808837894,8.160240173339847,0.8851490020752024,2,0.012290529815270679,4.625007070535664,23.300519943237305,-1.405809267414522,23.25836944580078,-3.0000069617763407,23.56184959411621,0.012290529815270679
10003,2001-09-27,21.97701072692871,22.364789962768555,21.49650001525879,22.00230026245117,1329656.0,-0.029050251271949046,1.3146098836425943,0.04999905726190412,18.48342621316577,28.530500697305992,2.0266467698555815,2.996902831701739,3.5699441954603195,9.134743557341992,21.624851094127205,1.1380500793456996,-0.7100379525575491,-2.684954357147216,-5.086290503255388,-0.2836182110390446,-3.885622430201302,-1.4842862840931303,2.49366183663723,18.387121730765557,-11.990512172387522,1.200668073054086,9,1.5005388259887695,2.0063390731811523,3.818789482116699,8.720834732055664,1.2307796478271484,3,0.08553886412961731,1.6857131775178338,22.63455009460449,4.625007070535664,23.300519943237305,-1.405809267414522,23.25836944580078,0.08553886412961731
10004,2001-09-28,22.187759399414066,22.499670028686523,21.842130661010746,22.086599349975586,1916370.0,0.009589505829704192,-1.2285790012961513,-4.000075420469818,16.097559180985655,25.20248913472615,1.4917246930635102,2.649796704609905,3.2955614238945614,8.724792619840674,22.883224783087503,0.6575393676757777,-0.8765241837139257,-2.30139064788818,-4.894919231999406,0.29213793622304607,-3.598154939943793,-1.004626355832567,1.7475621054565877,28.975230834297538,1.1334168330677912,1.2967642920556122,9,0.952590942382809,1.7955904006957972,3.4141511917114222,8.362560272216793,1.618560791015625,4,0.08472646597854183,1.3146098836425943,21.97701072692871,1.6857131775178338,22.63455009460449,4.625007070535664,23.300519943237305,0.08472646597854183
10005,2001-10-01,21.917999267578125,22.508100509643555,21.82526969909668,22.508100509643555,1009134.0,-0.012158060982176755,1.314283590242515,-5.833342760714014,16.808144644810866,22.70255611351335,1.4663613987137722,2.734423307971266,3.5053937665610135,8.804008411542668,24.98447505823867,0.682830810546875,-1.0794994317320565,-2.364615726470948,-5.089774905944893,0.3605434530029967,-3.7271953162079186,-1.0020361367339774,1.5783343691623948,23.25576745390141,-5.189696323018399,1.3625795897369715,10,1.133835792541504,2.0653505325317383,3.6354384422302246,7.827255249023441,1.702859878540039,0,0.07500001740440454,-1.2285790012961513,22.187759399414066,1.3146098836425943,21.97701072692871,1.6857131775178338,22.63455009460449,0.07500001740440454
10006,2001-10-02,22.170900344848636,22.27206039428711,21.934860229492188,22.0191593170166,1674021.0,0.011538511074074664,-1.1052694254242335,-0.2571440576890193,17.647070007768946,21.158050338043623,0.9853739493085953,2.27831545820305,3.2054104650289155,8.363598854384964,27.531439568846743,0.3540611267089844,-1.2923962018265236,-1.908551692962643,-4.626954816037088,0.8098514301118023,-3.2677532544998655,-0.5493501314254203,0.9654632400251728,40.00000000000021,13.954734186623874,1.3592015615372222,10,0.8429994583129847,1.812449455261227,3.350924968719479,7.57435417175293,1.3235092163085938,1,0.05703420450403329,1.314283590242515,21.917999267578125,-1.2285790012961513,22.187759399414066,1.3146098836425943,21.97701072692871,0.05703420450403329
10007,2001-10-03,23.148780822753906,23.3342399597168,22.086599349975586,22.170900344848636,1550771.0,0.04410648474780943,-1.1764669673441677,6.444403941877245,31.39205348924513,20.808822788902265,-0.12158901117252086,1.1670656978360228,2.2030695626983245,7.201454157771543,29.003049608639074,1.2476406097412145,-1.4400626581724403,-0.8080147743225083,-3.4576832156097588,1.841653666964742,-2.132848994966132,0.5168194463211151,-1.6522808074951172,89.90830353760472,63.65534533124323,1.3248342206436245,10,-0.3456306457519531,0.834568977355957,2.373044490814209,6.59647369384766,0.34562873840332387,2,0.01784408321652431,-1.1052694254242335,22.170900344848636,1.314283590242515,21.917999267578125,-1.2285790012961513,22.187759399414066,0.01784408321652431
10008,2001-10-04,23.51969909667969,23.81475067138672,23.11506080627441,23.35110092163086,944603.0,0.016023231493953904,-1.1842155403393735,0.17241184261085563,36.00542279510665,22.164863368150947,-0.6818266659365548,0.6782145032607296,1.8182907452085963,6.658268314717688,30.092237111861188,0.6996898651123082,-1.518110613554395,-0.34015150070190003,-2.8987778381536806,2.2184748367498806,-1.619464669427792,0.939161668023992,-1.9864442825317425,85.1694196216714,56.87935033007611,1.2793131687258912,10,-0.830353736877445,0.46365070343017223,2.002126216888424,6.225555419921875,-0.1348781585693395,3,0.0,-1.1764669673441677,23.148780822753906,-1.1052694254242335,22.170900344848636,1.314283590242515,21.917999267578125,0.0
10009,2001-10-05,23.89904975891113,24.017070770263672,23.443830490112305,23.70516014099121,772123.0,0.016129061033990588,1.666657793867121,1.1500101816864945,42.75861509375784,24.759070496060144,-1.1268116074959416,0.1953462317848711,1.4400724851765183,6.1036073979722225,30.682652178077618,0.5732402801513672,-1.5219473025719772,0.1112756729125941,-2.351127007834844,2.573678353660032,-1.1199256674611249,1.342477013286313,-2.2745351104736287,94.61534110439575,63.52332632089122,1.2312013403737192,10,-1.1422643661498988,0.08430004119873402,1.603807926177982,5.846204757690437,-0.750268936157223,4,-0.02892413678069039,-1.1842155403393735,23.51969909667969,-1.1764669673441677,23.148780822753906,-1.1052694254242335,22.170900344848636,-0.02892413678069039
10010,2001-10-08,23.620859146118164,24.18567085266113,23.39324951171875,23.81475067138672,555160.0,-0.011640237398528264,-1.441559586390485,-1.0000098372912218,44.34905750460041,27.12263946232651,-0.8848453633006947,0.32627272719730627,1.7441781114420962,6.205917010868717,31.69017730591533,0.7924213409423793,-1.579670048529696,-0.06280441284179616,-2.3543909187496617,2.2287820930660693,-1.208597665795729,1.0829888401121366,-1.8527911303710916,74.90629816968962,39.01858279747335,1.1457932529539332,10,-0.7797737121582031,0.3624906539916992,1.7639784812927246,5.854635238647461,-0.6912593841552734,0,0.007851579113370422,1.666657793867121,23.89904975891113,-1.1842155403393735,23.51969909667969,-1.1764669673441677,23.148780822753906,0.007851579113370422
10011,2001-10-09,23.646150588989254,23.764169692993164,23.36795997619629,23.75573921203613,506050.0,0.00107072493488225,5.266682756123697,0.5652058432934927,47.78627230446542,30.147513470434077,-0.956544003173871,0.1870808963750541,1.7556852325147894,5.999875582850738,32.578543540570514,0.396209716796875,-1.5200141282074178,0.04088602066039826,-2.1345825591657714,2.216354600486568,-1.0468482692526848,1.1286203105734813,-1.6846743462890572,74.2971945938185,35.17637370934108,1.0877342899130844,10,-0.8050651550292933,0.337199211120609,1.7492246627807653,3.5743198394775426,-0.9020099639892543,1,-0.0010695797092177273,-1.441559586390485,23.620859146118164,1.666657793867121,23.89904975891113,-1.1842155403393735,23.51969909667969,-0.0010695797092177273
10012,2001-10-10,23.23307991027832,23.646150588989254,23.140350341796875,23.646150588989254,1748280.0,-0.017468833971787334,1.4489767648036893,3.7692843219158685,40.66768179110521,32.61243075687179,-0.5024850185914644,0.45133207702595257,2.1335718432903583,6.223651980876461,33.37841507664267,0.5058002471923793,-1.4165078005700558,-0.26301612854003764,-2.2682683586769556,1.7422361015968804,-1.2656422436084966,0.7396099865284214,-1.0936680987812473,11.023537879382062,-26.619526693621637,1.0026261150684594,10,-0.22760963439941406,0.6828298568725586,2.225520133972168,3.4310102462768555,-0.7334098815917969,2,0.011248170793029422,5.266682756123697,23.646150588989254,-1.441559586390485,23.620859146118164,1.666657793867121,23.89904975891113,0.011248170793029422
10013,2001-10-11,24.017070770263672,24.10980033874512,23.308950424194336,23.308950424194336,967734.0,0.03374459447533318,-1.2619034151360742,-1.71428373536258,54.04192463537206,36.82847136291472,-1.0802620259683984,-0.46190686148240445,1.2738636930140466,5.2637722062470225,33.97615920480849,0.8767204284668004,-1.3366030373215594,0.5879932403564467,-1.2368011153567195,2.412787596069613,-0.3244039375001364,1.5003904182130299,-1.7139582354734735,83.87096774193577,42.47144945526082,0.9123971778565825,10,-1.0116004943847656,-0.32877063751220703,1.656494140625,2.0864248275756836,-1.22235107421875,3,-0.021762071407707473,1.4489767648036893,23.23307991027832,5.266682756123697,23.646150588989254,-1.441559586390485,23.620859146118164,-0.021762071407707473
10014,2001-10-12,23.83160972595215,24.10980033874512,23.308950424194336,23.81475067138672,749110.0,-0.007722050956403437,1.794115983403351,0.023808177040825947,55.19877585912832,41.094097053394435,-0.7119700695322777,-0.40965432138097313,1.3771736196621092,5.256481504519371,34.50978490210256,0.8008499145507848,-1.1724395248014083,0.4737657546997056,-1.1509628355664354,2.0984943449658466,-0.3385985404333667,1.286130049832778,-1.3778925257322747,66.1289410253465,20.362084332412337,0.8123642951330705,10,-0.7713441848754883,-0.1433095932006836,2.1833701133728027,1.8082351684570312,-0.8767204284667969,4,-0.01874773852792888,-1.2619034151360742,24.017070770263672,1.4489767648036893,23.23307991027832,5.266682756123697,23.646150588989254,-0.01874773852792888
10015,2001-10-15,24.02549934387207,24.1772403717041,23.51969909667969,23.51969909667969,771530.0,0.008135817099622189,-1.6000037709523764,30.00169702455008,56.39880110650517,45.39984495325402,-0.6431013161050814,-0.699143768258196,1.1182698499349968,4.874664031191365,34.32020189123038,0.6575412750244105,-0.9057473040336177,0.7055904388427727,-0.8107256021226235,2.221906479808169,-0.05256758163992359,1.463748459325469,-1.4332258514568963,85.3657549542059,35.09435747768223,0.7581580204826979,10,-0.8893642425537109,-0.33719921112060547,1.9599757194519043,1.4878959655761719,-1.0284595489501953,0,-0.03649116751206172,1.794115983403351,23.83160972595215,-1.2619034151360742,24.017070770263672,1.4489767648036893,23.23307991027832,-0.03649116751206172
10016,2001-10-16,24.34584045410156,24.573450088500977,23.730449676513672,24.23624992370605,597865.0,0.013333379907926712,1.985077146996312,0.21666760940475668,66.08556963895326,49.25468008099937,-0.695636266426856,-1.069680432182146,0.743177690921101,4.364600134934655,33.76119173556269,0.8430004119873047,-0.6171644800060747,1.022981071472163,-0.5014647387901228,2.5474268817344488,0.2607581663410201,1.7852039766033059,-1.6260951728667088,84.11766976284218,27.736366331838497,0.7622229051311422,10,-0.5015850067138636,-0.6575403213500941,1.5321521759033239,1.0832548141479528,-1.576410293579098,1,-0.058171772496770524,-1.6000037709523764,24.02549934387207,1.794115983403351,23.83160972595215,-1.2619034151360742,24.017070770263672,-0.058171772496770524
10017,2001-10-17,24.219390869140625,24.65774917602539,23.907480239868164,24.44700050354004,540332.0,-0.0051938886726594635,1.3116957913016905,-2.076909688984806,73.41547367192496,53.41135240064585,-0.4485161764960033,-0.9669112518506608,0.8068427076985856,4.28655123562174,32.53217655503519,0.7502689361572266,-0.30206659060109686,0.880092906951905,-0.6768747433649693,2.4370605572687793,0.10160908179346606,1.658576732110344,-1.3142751071791636,67.50009545236644,6.052008985164058,0.7784838251584373,10,-0.3203411102294922,-0.6575412750244141,1.6185593605041504,1.2097043991088867,-1.22235107421875,2,-0.06091194663447663,1.985077146996312,24.34584045410156,-1.6000037709523764,24.02549934387207,1.794115983403351,23.83160972595215,-0.06091194663447663
10018,2001-10-18,23.56184959411621,24.278400421142575,23.35110092163086,24.19409942626953,675919.0,-0.027149372937460114,1.3157829554845941,2.777781502182967,63.12397824581271,55.67417052865195,0.2409739034945666,-0.38487330112072016,1.389674837175093,4.7361172184921685,31.413518941815845,0.9272994995117152,-0.00161522946776671,0.2579576492309563,-1.241025264308977,1.7569405627708896,-0.4915338075390103,1.007449106000923,-0.4464178224670796,18.74995580908961,-44.87223213939468,0.7494914567699669,10,0.3372001647949219,-0.046364784240722656,2.2761006355285645,1.8672456741333008,-0.9020099639892578,3,-0.0450804832272137,1.3116957913016905,24.219390869140625,1.985077146996312,24.34584045410156,-1.6000037709523764,24.02549934387207,-0.0450804832272137
10019,2001-10-19,23.882190704345703,24.15195083618164,23.09819984436035,23.56184959411621,532028.0,0.01359575397296009,1.4509787828710226,-0.5066685571722059,68.58052833696482,58.36655617669244,-0.09164791448671394,-0.7167319681164237,1.0025137296790163,4.202975717073638,30.008508233351193,1.053750991821289,0.18599955375772126,0.562281703948976,-0.9550405784879921,2.079603986385944,-0.1963794372695098,1.3209428451674619,0.7755584716796875,50.270346956471755,-17.695443998390587,0.7586611412184845,10,-0.004216194152832031,-0.40464115142822266,1.9557595252990723,1.5469045639038086,-0.9020099639892578,4,-0.04553480967317214,1.3157829554845941,23.56184959411621,1.3116957913016905,24.219390869140625,1.985077146996312,24.34584045410156,-0.04553480967317214
10020,2001-10-22,24.29525947570801,24.45542907714844,23.4775505065918,23.8906192779541,605931.0,0.01729610053265107,1.6976727054601444,1.2631541342415458,69.50461620364541,60.779705498823546,-0.4458819366518263,-1.1047791849282902,0.5437119040519036,3.5741176625674456,28.362610708274506,0.9778785705566406,0.3371088571223595,0.9235059738159208,-0.6546029679847045,2.501614915616546,0.13445150291560637,1.7125604447162353,0.3312987136840775,76.75676601198819,5.036474305593487,0.789054470900313,10,-0.41728496551514027,-0.8177099227905309,1.542690753936764,1.1338357925415004,-2.419408798217777,0,-0.05517002934514237,1.4509787828710226,23.882190704345703,1.3157829554845941,23.56184959411621,1.3116957913016905,24.219390869140625,-0.05517002934514237
10021,2001-10-23,23.646150588989254,24.77577018737793,23.502840042114254,24.699899673461914,959075.0,-0.02671751200549144,1.111888156145975,-2.6041631313988205,54.85996103308905,62.35662541459953,0.22710999198204362,-0.45160277109312474,1.1318080189459927,4.021931608986044,26.260934445622546,1.2729301452636754,0.3968069034979962,0.25711555480956605,-1.3252729607461404,1.8395040703652725,-0.5340787029682872,1.0483098125874193,-0.5479507446289027,32.66335429149638,-35.237912383321365,0.7911942577778528,10,0.29083442687988637,-0.5058002471923793,1.7998042106628453,1.7829446792602575,-1.8967514038085902,1,-0.027451013289648718,1.6976727054601444,24.29525947570801,1.4509787828710226,23.882190704345703,1.3157829554845941,23.56184959411621,-0.027451013289648718
10022,2001-10-24,22.91274070739746,24.02549934387207,22.63455009460449,24.02549934387207,954211.0,-0.03101603700068223,1.5000017140721962,1.0559996235076023,44.46155875773054,61.292140317083806,1.0172788642531323,0.320130301133986,1.7985013623697164,4.559717907744336,24.030799317071473,1.3909492492675817,0.4474856233357407,-0.490203857421875,-2.049388393146213,1.068980678302463,-1.2697961252840457,0.28938841044029573,1.8630294799804688,12.992154040206236,-50.546800014233355,0.7795922678621691,10,0.79241943359375,0.22339439392089844,2.335109233856201,2.516354560852051,-1.3740901947021484,2,-0.006254622644454422,1.111888156145975,23.646150588989254,1.6976727054601444,24.29525947570801,1.4509787828710226,23.882190704345703,-0.006254622644454422
10023,2001-10-25,23.85689926147461,23.89904975891113,22.718849182128906,22.718849182128906,1034875.0,0.041206705305765645,-1.0740749431004888,-1.0227285972376012,49.651321048129056,60.675756449195,0.05365280159889352,-0.5016926327017615,0.7904277639579576,3.422767004709449,21.12782315972391,1.180200576782223,0.49515361022422866,0.3599602699279778,-1.0574953073621742,1.7774158472181298,-0.34876751871709644,1.068688058573052,0.9188709259033203,57.08657279069609,-2.4172697420753977,0.7087277886450756,10,-0.15173912048339844,-0.72076416015625,1.0031704902648926,1.5721960067749023,-2.5964393615722656,3,-0.036042381582307326,1.5000017140721962,22.91274070739746,1.111888156145975,23.646150588989254,1.6976727054601444,24.29525947570801,-0.036042381582307326
10024,2001-10-26,24.067649841308594,24.23624992370605,23.1909294128418,23.85689926147461,1396204.0,0.008833946839617912,2.8153812951643906,0.18518568177171146,53.73766236501561,60.38007436680727,-0.13420775840086563,-0.5948854882359527,0.5100991911078836,3.0086662781856717,18.150624559115926,1.0453205108642507,0.6347152336585893,0.47671632766723704,-0.8193235316499816,1.7727561869844557,-0.1713036019913723,1.1247362573258464,0.6652959442138666,66.92911912889186,8.98637057512967,0.6480199296586088,10,-0.3624897003173828,-0.9315147399902344,0.7924199104309082,1.361445426940918,-2.9167804718017543,4,-0.058493879562986684,-1.0740749431004888,23.85689926147461,1.5000017140721962,22.91274070739746,1.111888156145975,23.646150588989254,-0.058493879562986684
10025,2001-10-29,23.56184959411621,24.02549934387207,23.435400009155273,24.02549934387207,889798.0,-0.02101577223066664,1.5454530495380236,-2.199992759787862,49.34725100486544,58.52026118524196,0.33403462399669337,0.04256466050644292,0.9531412152396683,3.313244667096658,15.002023436883361,0.6322498321533203,0.6151211550901863,-0.11127643585205149,-1.1419319700561132,0.9193790983520103,-0.6266042029540841,0.40405133124998116,1.1291282775878884,43.30706136381461,-12.047831611637172,0.5153277671020309,10,0.143310546875,-0.42571449279785156,1.0959010124206543,1.8672456741333008,-1.9388999938964844,0,-0.024686892743132405,2.8153812951643906,24.067649841308594,-1.0740749431004888,23.85689926147461,1.5000017140721962,22.91274070739746,-0.024686892743132405
10026,2001-10-30,23.435400009155273,23.72201919555664,23.26679992675781,23.60400009155273,1111862.0,-0.005366708774531603,1.2500058921408443,0.3636367376154864,51.639344769007465,56.10069130714001,0.355099295834183,0.28312038172138543,1.0189610985894575,3.2363673052766906,11.761192874800413,0.4552192687988317,0.5972159078181818,-0.3009510040283203,-1.0639885798800108,0.4620865718233702,-0.6824697919541656,0.08056778389752495,1.2144493070068343,50.00000000000022,-10.50966121737612,0.38151878792584515,10,0.2697601318359375,-0.29926490783691406,1.140157699584961,1.9936952590942383,-1.8208808898925817,1,-0.06654673404575073,1.5454530495380236,23.56184959411621,2.8153812951643906,24.067649841308594,-1.0740749431004888,23.85689926147461,-0.06654673404575073
10027,2001-10-31,23.56184959411621,23.764169692993164,23.435400009155273,23.646150588989254,1741637.0,0.00539566574120931,1.0526347127121167,0.5000056564285205,45.8715488416424,54.183754706676645,0.14032537539416268,0.1994283712316438,0.8443305908533851,2.942277678927816,10.294399317124162,0.3287696838378906,0.5560080989954024,-0.19515485763549734,-0.9122037587571477,0.521894043486153,-0.5536793081963225,0.16336959292532782,1.0476937376147433,55.55555555555568,-1.9164784973165467,0.358524450560826,10,0.143310546875,-0.42571449279785156,0.9041175842285156,1.8672456741333008,-1.753438949584961,2,-0.07692309560401178,1.2500058921408443,23.435400009155273,1.5454530495380236,23.56184959411621,2.8153812951643906,24.067649841308594,-0.07692309560401178
10028,2001-11-01,23.51969909667969,23.595569610595703,23.1825008392334,23.51969909667969,923132.0,-0.0017889299084162813,4.444391372115494,-0.0,47.09575513634224,51.79655768438524,0.19653589743019495,0.25463409091490874,0.8406216773602289,2.832204928400742,9.606742272457664,0.4130687713623047,0.42212574543206927,-0.23730535507201722,-0.9543542561936675,0.4797435460496331,-0.5958298056328424,0.12121909548880794,1.050344370308732,31.999862435471822,-23.370136966066358,0.358524450560826,11,0.18546104431151988,-0.3835639953613317,0.6575403213500941,1.7323656082153285,-2.672309875488285,3,-0.08422933371048302,1.0526347127121167,23.56184959411621,1.2500058921408443,23.435400009155273,1.5454530495380236,23.56184959411621,-0.08422933371048302
10029,2001-11-02,23.20779037475586,23.60400009155273,22.84530067443848,23.60400009155273,923369.0,-0.0132615949141911,2.8297870291920533,-100.0,42.54993040241481,48.80159259535962,0.4500479734306566,0.53977461627683,1.1107975658907314,2.986108396322095,9.328695472842535,0.7586994171142507,0.2465879915197462,-0.5146511077880866,-1.2685634449542924,0.2392612293781191,-0.8916072763711895,-0.13769493920498377,1.3235432247848848,30.714294949285787,-19.999678412516992,0.3769561685831024,11,0.49736976623535156,0.09272956848144531,0.5226593017578125,1.4330997467041016,-2.554290771484375,4,-0.08390848260038208,4.444391372115494,23.51969909667969,1.0526347127121167,23.56184959411621,1.2500058921408443,23.435400009155273,-0.08390848260038208
10030,2001-11-05,23.80632019042969,24.15195083618164,23.308950424194336,23.308950424194336,775089.0,0.02579003886233311,-2.3898337583648113,-1.2553194562119898,45.321632784295424,47.741778345493664,-0.2515888464639815,-0.04653436112647924,0.48016241582685026,2.2252579190493478,8.95933936720524,0.9441604614257812,0.1818438247528178,0.07460565567016886,-0.6786078087592209,0.8278191200995586,-0.30200107654452424,0.45121238788486195,0.6870777390123273,73.54834095066006,25.941901801029488,0.3766067322146948,11,-0.37092018127442117,-0.5058002471923864,-0.2444701194763219,0.7671298980712855,-2.6891708374023473,0,-0.11154394293958803,2.8297870291920533,23.20779037475586,4.444391372115494,23.51969909667969,1.0526347127121167,23.56184959411621,-0.11154394293958803
10031,2001-11-06,23.620859146118164,23.74731063842773,23.21622085571289,23.646150588989254,1024674.0,-0.0077904120766251195,3.6666331473009675,-0.0508503825283226,44.86250202600159,47.78632759752378,-0.07832990239511517,0.144334885508016,0.6323316738651634,2.232884653730949,8.585080602556827,0.5900993347168004,0.04790597803534169,-0.10959081649780344,-0.863493746136573,0.6443121131409661,-0.48654228131718824,0.26736064832158135,0.8353618266271035,59.354714397695865,13.675429390233695,0.37695146481938435,11,-0.1433095932006836,-0.26554393768310547,-0.10326671600341797,0.9525909423828125,-2.1833686828613246,1,-0.08458242494650214,-2.3898337583648113,23.80632019042969,2.8297870291920533,23.20779037475586,4.444391372115494,23.51969909667969,-0.08458242494650214
10032,2001-11-07,23.49440956115723,23.941200256347656,23.39324951171875,23.51969909667969,1209846.0,-0.005353301680464662,-3.814829091701223,0.9999245852188433,49.36305663640297,47.754298218443104,0.15567756602034066,0.3071122717634154,0.7203443043016406,2.1797668254089615,7.818512777097028,0.5479507446289062,-0.13969188444785274,-0.249106884002682,-0.975261742446456,0.47704797444109204,-0.6121843132245708,0.1139705452192068,0.9253779940252223,49.677328004367624,0.5672229357912855,0.36307742922188724,11,0.04636573791503551,-0.0632247924804723,0.004215240478512072,1.0790405273437464,-2.8409099578857457,2,-0.08001437265325106,3.6666331473009675,23.620859146118164,-2.3898337583648113,23.80632019042969,2.8297870291920533,23.20779037475586,-0.08001437265325106
10033,2001-11-08,23.49440956115723,24.10980033874512,23.42696952819824,23.646150588989254,1103796.0,0.0,-3.7646933560476317,6.00015084093795,46.101680095749124,46.90585574408016,0.1104678681884792,0.2803202981347077,0.6718748563230363,2.0722735035417905,7.619345148401369,0.6828308105468821,-0.1856032727471728,-0.22297382354735973,-0.9452862951487013,0.49933864805398187,-0.5841300593480305,0.13818241225331107,0.8896732448136646,49.677328004367624,0.6844917174417446,0.3611562358006699,11,0.0042161941528284785,0.21075057983398082,-0.10115957260132191,1.0790405273437464,-3.5658893585205114,3,-0.07176170621514166,-3.814829091701223,23.49440956115723,3.6666331473009675,23.620859146118164,-2.3898337583648113,23.80632019042969,-0.07176170621514166
10034,2001-11-09,23.38482093811035,23.85689926147461,23.31738090515137,23.502840042114254,1139027.0,-0.004664455293571623,-3.266667672257845,0.7777666046558529,40.25271406855845,45.895351640046044,0.12629213437020326,0.37388992782791775,0.7247423884839748,2.0939075380259453,7.468146243734754,0.5395183563232386,-0.10856537548078649,-0.310223007202147,-1.045186209904287,0.424740195499993,-0.677704608553217,0.05725859414892298,0.9642712136332143,18.018027199791273,-26.328396336059544,0.36748160135106983,11,0.11380481719970703,0.3203392028808594,-0.048473358154296875,1.188629150390625,-2.9336414337158203,4,-0.1085076393629203,-3.7646933560476317,23.49440956115723,-3.814829091701223,23.49440956115723,3.6666331473009675,23.620859146118164,-0.1085076393629203
10035,2001-11-12,23.148780822753906,23.435400009155273,22.92959976196289,23.1825008392334,810083.0,-0.010093731997398825,-1.142848485093351,0.28571659447928976,44.158414244629576,45.0641371373374,0.33254744114259793,0.5701106625467531,0.887104381401862,2.2538608764668098,7.611546044772667,0.5058002471923828,-0.14135931959916803,-0.502427196502687,-1.2586759274686372,0.2538215344632633,-0.8805515619856621,-0.12430283101971185,1.166020487846879,18.571509377550388,-26.126961107974008,0.3781243654829759,11,0.34984493255615234,0.5563793182373047,0.22128677368164062,1.4246692657470703,-1.8124504089355469,0,-0.10779320252709401,-3.266667672257845,23.38482093811035,-3.7646933560476317,23.49440956115723,-3.814829091701223,23.49440956115723,-0.10779320252709401
10036,2001-11-13,22.92959976196289,23.31738090515137,22.56711006164551,23.1825008392334,4216607.0,-0.009468363041200578,1.8709643280722172,7.500028282142655,50.22521271505279,45.547877567716334,0.5279556836067023,0.7143768561819996,1.022562516375789,2.409310712423519,8.492092041645163,0.7502708435058594,-0.23197963651407605,-0.6507962226867683,-1.3983536561034526,0.09676121072991606,-1.0245749393951122,-0.27701750597842434,1.3515965243179693,23.497244112984955,-24.170386145741592,0.37377871670834234,11,0.4299306869506836,0.7418403625488281,0.4826178550720215,1.643850326538086,-1.0537490844726562,1,-0.07904413630202811,-1.142848485093351,23.148780822753906,-3.266667672257845,23.38482093811035,-3.7646933560476317,23.49440956115723,-0.07904413630202811
10037,2001-11-14,22.744140625,22.794719696044922,22.48280906677246,22.76099967956543,6498814.0,-0.008088197739523628,6.400095029074372,0.06666264433265708,31.35594628624756,43.79900991770581,0.6539997583045185,0.825996399748341,1.1407999109866438,2.5353703251780644,9.336420361877071,0.4467906951904297,-0.26257844278093856,-0.7624928474426262,-1.535278710369596,0.01029301548434347,-1.1488857789061093,-0.37609991597914316,1.4684922122954447,16.06225938204852,-29.157569586696955,0.38639293146348475,11,0.5732393264770508,0.8851490020751953,0.6680769920349121,1.8293094635009766,-0.9188709259033203,2,-0.05744996846822659,1.8709643280722172,22.92959976196289,-1.142848485093351,23.148780822753906,-3.266667672257845,23.38482093811035,-0.05744996846822659
10038,2001-11-15,22.499670028686523,22.803150177001953,22.086599349975586,22.744140625,779478.0,-0.010748728665736396,2.953496203610648,14.500848512275144,24.02233754184661,41.74038848875378,0.8253582711508116,1.040139562362473,1.3184420626556985,2.7364535811175728,9.892410773066482,0.7165508270263672,-0.3113398135342571,-0.9538544654846177,-1.8472460797067676,-0.060462851262467865,-1.4005502725956944,-0.507158658373541,1.6091733823775414,23.33337283856975,-18.34970770136716,0.446695807111075,11,0.6196050643920898,0.9315147399902344,0.9610199928283691,2.073780059814453,-0.6322498321533203,3,-0.08205322224998046,6.400095029074372,22.744140625,1.8709643280722172,22.92959976196289,-1.142848485093351,23.148780822753906,-0.08205322224998046
10039,2001-11-16,22.794719696044922,22.92959976196289,22.49123954772949,22.550249099731445,1584460.0,0.013113510864035671,-1.418607832716798,-1.0,36.336328582833694,40.74202135525803,0.5202638857593094,0.6950791101871445,0.9624192863687746,2.4123483071348275,10.067205506674899,0.438360214233402,-0.3256591675901461,-0.6044312477111831,-1.5200667900435327,0.3112042946211666,-1.0622490188773561,-0.14661347654501,1.152344190132066,52.5,10.567020529483216,0.4578177711661748,11,0.3034801483154297,0.6364650726318359,0.5521655082702637,1.7787303924560547,-0.6575393676757812,4,-0.12573962442299802,2.953496203610648,22.499670028686523,6.400095029074372,22.744140625,1.8709643280722172,22.92959976196289,-0.12573962442299802
10040,2001-11-19,22.95488929748535,22.95488929748535,22.086599349975586,22.87902069091797,1177343.0,0.007026609827898822,21.889307891495086,0.3103383707957214,41.543008377566565,40.373188727654146,0.25324955831190366,0.45254589874075535,0.7301947129825059,2.2185099847943093,10.894039327470963,0.8682899475097656,-0.3451019167192939,-0.37724313735962056,-1.2090924935208207,0.4546062188015796,-0.7931678154402206,0.03868154072097951,0.8433374257955251,70.5478517985877,28.411092655724673,0.41592467808059924,11,0.143310546875,0.47629547119140625,0.41939353942871094,1.618560791015625,-0.40464019775390625,0,-0.10907087203270005,-1.418607832716798,22.794719696044922,2.953496203610648,22.499670028686523,6.400095029074372,22.744140625,-0.10907087203270005
10041,2001-11-20,22.997039794921875,23.31738090515137,22.71042060852051,22.76099967956543,1540332.0,0.001836231788804099,-2.600020363257971,3.1111697714759785,39.755351470361354,39.3056659314273,0.1266199527070846,0.37868776836105056,0.6307558047330417,2.1544391029818257,11.99632446322588,0.6069602966308594,-0.3098606696470263,-0.30263710021972656,-1.133551099689086,0.528276899249633,-0.7180940999544063,0.11281989951495319,0.6642567384945792,73.97254542186054,32.14795295982945,0.4154569997346796,11,0.10116004943847656,0.4341449737548828,0.4151778221130371,1.5764102935791016,-0.396209716796875,1,-0.07221404997830316,21.889307891495086,22.95488929748535,-1.418607832716798,22.794719696044922,2.953496203610648,22.499670028686523,-0.07221404997830316
10042,2001-11-21,22.76943016052246,23.1825008392334,22.00230026245117,23.1825008392334,946738.0,-0.009897344894349125,4.714279117875234,-1.7500020201530468,37.24929351289569,38.32206742222136,0.2688487574749132,0.6271655476351903,0.7907286421685953,2.359255297274675,12.340293917218974,1.1802005767822301,-0.3448652480775465,-0.5230812072753892,-1.3703555920234294,0.324193177472651,-0.9467183996494093,-0.09944401490136912,0.765890598218725,58.33329707417604,14.635322008146218,0.4236371923740202,11,0.1601696014404297,0.6196050643920898,0.9968476295471191,1.589055061340332,-0.4130706787109375,2,-0.03924470119509227,-2.600020363257971,22.997039794921875,21.889307891495086,22.95488929748535,-1.418607832716798,22.794719696044922,-0.03924470119509227
10043,2001-11-23,22.997039794921875,23.04762077331543,22.46595001220703,22.63455009460449,206762.0,0.009996281540415541,1.5090852246315105,-0.8775488530161514,46.31267294669805,38.9953961864591,-0.041048990818843833,0.34976720704509745,0.49863487569081144,2.0978300917545134,12.702851907919483,0.5816707611083984,-0.3623566351306593,-0.25247859954833984,-1.0657504561124362,0.5607932570157566,-0.6591145278303863,0.15415732873370658,0.3849789141903095,75.64095312271101,29.048942079316745,0.4066359282820475,11,-0.27818965911865234,0.3919954299926758,0.7334098815917969,1.2813606262207031,-0.40464019775390625,4,-0.05095308380011332,4.714279117875234,22.76943016052246,-2.600020363257971,22.997039794921875,21.889307891495086,22.95488929748535,-0.05095308380011332
10044,2001-11-26,22.659839630126953,22.95488929748535,22.44066047668457,22.803150177001953,779953.0,-0.014662763894915831,1.301887759022566,-0.3953506727212417,27.92206170359995,37.191357015233585,0.2039446891698944,0.607222625670417,0.7693642796103148,2.397429953752706,13.603670860344721,0.5563793182373047,-0.4166744691000801,-0.519288253784179,-1.2761499579704072,0.23757345040204925,-0.8977191058772931,-0.14085740169106487,0.5842072343191305,49.9999274816855,6.536078275642751,0.37843085209311433,11,9.5367431640625e-07,0.7291955947875977,1.0474276542663574,1.618560791015625,-0.02528953552246449,0,-0.034970213670012185,1.5090852246315105,22.997039794921875,4.714279117875234,22.76943016052246,-2.600020363257971,22.997039794921875,-0.034970213670012185
10045,2001-11-27,22.980180740356445,23.20779037475586,22.255199432373047,22.339500427246094,756465.0,0.014136953988129308,-1.3541622966931182,-4.470573360306644,38.271631664290034,35.86318134292661,-0.1596123660915687,0.25409772899789473,0.40012320232871446,2.0315473486612703,14.378374159130525,0.9525909423828125,-0.4490144425572069,-0.16986370086669922,-0.9093052272829922,0.5695778255495938,-0.5395844640748457,0.1998570623414473,-0.977880477905277,74.35897435897422,31.54593233191939,0.36972076320814684,11,-0.3203401565551758,0.40885448455810547,0.6975812911987305,1.2982196807861328,-0.7671298980712855,1,-0.03668380251278336,1.301887759022566,22.659839630126953,1.5090852246315105,22.997039794921875,4.714279117875234,22.76943016052246,-0.03668380251278336
10046,2001-11-28,21.875850677490234,23.08976936340332,21.79998016357422,22.980180740356445,1293832.0,-0.048055760541815595,-1.0536882177777305,-1.7236834662594038,28.181832673502,35.51050205262155,0.8711331286846651,1.3023729832431599,1.4577468422188105,3.0864132290499136,15.154729122647955,1.2897891998291016,-0.4732893490439025,-1.1962162971496575,-2.1159081967824456,-0.2765243975168694,-1.6560622469660515,-0.7363703473332635,1.331939697265625,5.389257253101891,-35.04542881677693,0.4598459498163937,11,0.6828298568725586,1.4120244979858398,1.8019113540649414,2.4025497436523438,0.7586994171142543,2,0.030828443299585784,-1.3541622966931182,22.980180740356445,1.301887759022566,22.659839630126953,1.5090852246315105,22.997039794921875,0.030828443299585784
10047,2001-11-29,21.749399185180664,22.095029830932614,21.69038963317871,21.909570693969727,1327995.0,-0.0057804148590063775,-1.9090859227161525,0.14503952593063402,27.25275064073044,35.86943684138642,0.9405505080273535,1.3555794169069202,1.5478325879783554,3.168085597171501,16.084112417405283,0.4046401977539027,-0.5152420091263927,-1.2320452690124526,-2.2946163213862114,-0.16947421663869378,-1.7633307951993302,-0.700759742825575,1.4583911895751953,3.8888574642859384,-33.91532171821554,0.5312855261868792,11,0.754486083984375,1.2139205932617188,1.7892684936523438,2.360401153564453,0.5732402801513672,3,0.039147329344365156,-1.0536882177777305,21.875850677490234,-1.3541622966931182,22.980180740356445,1.301887759022566,22.659839630126953,0.039147329344365156
10048,2001-11-30,21.538650512695312,22.204620361328125,21.52178955078125,21.98543930053711,1042112.0,-0.009689861806800981,-1.8421044274906124,2.7894398399542726,26.55246574287206,34.78234097027957,1.1182372227868491,1.4865177251600379,1.7067873362927486,3.3325096259949554,16.783447918343704,0.682830810546875,-0.5845976621029365,-1.3437415122985854,-2.5541116617928274,-0.13337136280434336,-1.9489265870457082,-0.7385564375514626,1.6084438323974624,1.00005656428531,-37.6832087207362,0.6051850747471214,11,0.8809347152709961,1.3403692245483398,1.8819971084594727,2.5711498260498047,0.4636497497558558,4,0.03796472618533997,-1.9090859227161525,21.749399185180664,-1.0536882177777305,21.875850677490234,-1.3541622966931182,22.980180740356445,0.03796472618533997
10049,2001-12-03,21.260459899902344,21.445920944213867,20.88953971862793,21.159299850463867,1831198.0,-0.012915879415425713,1.3571373738924555,-0.22641581926692453,26.271186440677965,33.08547186618083,1.291746872637244,1.6984177965357148,1.9517118750172706,3.5507117794414356,17.304881235592067,0.6491107940673828,-0.5825134666141842,-1.5245656013488755,-2.92335496156446,-0.12577624113329122,-2.223960281456666,-0.8251709212410852,1.7891161575317405,16.00000329101364,-24.185151609241956,0.6993946801077914,12,0.8430004119873047,1.3024349212646484,2.1601877212524414,2.8493404388427734,0.8598594665527344,0,0.06264867757031656,-1.8421044274906124,21.538650512695312,-1.9090859227161525,21.749399185180664,-1.0536882177777305,21.875850677490234,0.06264867757031656
10050,2001-12-04,21.15086936950684,21.22673988342285,20.906400680541992,21.22673988342285,2307473.0,-0.005154664147035137,7.4443662325908795,-0.7500047136904074,27.015253873853027,31.6699054665688,1.249973974246501,1.6852731843963369,2.0358605744988303,3.597856136435748,18.775308586326112,0.35405921936035156,-0.5392883931626251,-1.5013835906982393,-2.993027538644,-0.009739642752478517,-2.2472055646711198,-0.7555616167253589,1.725903780822751,11.877380686123221,-29.162118291203736,0.7458219739728799,12,0.897795677185055,1.3698759078979457,2.2697782516479457,2.9589309692382777,0.6238212585449219,1,0.07014750548441606,1.3571373738924555,21.260459899902344,-1.8421044274906124,21.538650512695312,-1.9090859227161525,21.749399185180664,0.07014750548441606
10051,2001-12-05,21.622949600219727,21.875850677490234,21.49650001525879,21.707250595092773,1334520.0,0.022319660835950605,-1.2500028282142654,1.111116697672132,36.51115199751069,31.587889742637135,0.6285834352942459,1.1128990157376748,1.5419407265479137,3.0626142470687654,19.74281776193305,0.7249813079833949,-0.559573151748129,-0.9294078826904304,-2.4155150018842946,0.5566992365034338,-1.6724614422873643,-0.18635432309349653,1.094844875573731,55.76919451007352,11.092287914645404,0.743053559596933,12,0.42571544647216797,0.8977956771850586,1.7976980209350586,2.4868507385253906,0.4046401977539098,2,0.027290506289643135,7.4443662325908795,21.15086936950684,1.3571373738924555,21.260459899902344,-1.8421044274906124,21.538650512695312,0.027290506289643135
10052,2001-12-06,21.61451911926269,21.766260147094727,21.33633041381836,21.707250595092773,835113.0,-0.0003898857978630321,3.079986243596937,1.1000045250916752,38.7096727105699,30.743111938622896,0.5095456646618359,1.0258684952696093,1.5494528251792623,3.0158073867365935,21.139955911417385,0.4299297332763672,-0.6164689780499124,-0.8438438415527365,-2.3168159555337375,0.6291282724282645,-1.580329898543237,-0.10735778456223599,0.9570149759575237,55.12813260989036,7.431209681824612,0.7364860569905002,12,0.43414592742920277,0.9062261581420934,1.8061285018920934,2.4573459625244176,0.7418403625488317,3,0.04719193472283889,-1.2500028282142654,21.622949600219727,7.4443662325908795,21.15086936950684,1.3571373738924555,21.260459899902344,0.04719193472283889
10053,2001-12-07,21.80841064453125,21.80841064453125,21.3110408782959,21.49650001525879,867141.0,0.008970429746723463,2.1891812561532675,-3.3635896170141457,37.08611950764879,31.76134058351721,0.14451289104106735,0.7369748968295227,1.3780747212493338,2.779628697456072,22.853774571671117,0.49736976623535156,-0.6750783728731093,-0.5656523704528809,-1.9808137611900207,0.849509020284259,-1.2732330658214508,0.14192832491568907,0.6285639005615842,93.16239646806972,44.1698011228893,0.70758069536857,12,0.24025440216064453,0.7123346328735352,1.6122369766235352,2.1749391555786133,0.36248970031738637,4,0.023579380872018385,3.079986243596937,21.61451911926269,-1.2500028282142654,21.622949600219727,7.4443662325908795,21.15086936950684,0.023579380872018385
10054,2001-12-10,20.847389221191406,21.622949600219727,20.687219619750977,21.622949600219727,1513760.0,-0.04406655024082795,1.4130422486024932,-2.4864826852401074,27.189810179498565,30.530027085207045,0.9179314412467434,1.5791133439741785,2.3441124919275182,3.6914031421559415,24.72598183571783,1.1211910247802734,-0.7377085305553379,-1.3998022079467773,-2.886579838033292,0.08697542213973719,-2.1431910229900346,-0.6564133929035201,1.4657905377842368,13.475131782696954,-31.436311631927808,0.7433888150432577,12,1.0411052703857422,1.5721960067749023,2.573258399963379,3.135960578918457,1.0621814727783203,0,0.055398353674223744,2.1891812561532675,21.80841064453125,3.079986243596937,21.61451911926269,-1.2500028282142654,21.622949600219727,0.055398353674223744
10055,2001-12-11,20.653499603271484,21.075000762939453,20.484899520874023,21.075000762939453,1355872.0,-0.009300426823845798,1.7999981899469655,0.5434794905279415,25.4417208324339,30.225570213977257,0.8348686195140615,1.6616725599243907,2.549565374946731,3.8384564363705778,26.198150640064434,0.5901012420654297,-0.8683594986526977,-1.4689277648925767,-3.052765905163227,0.11491037537807358,-2.260846835027902,-0.6770086947572516,1.4970841417816914,12.121207965894147,-27.91152386062505,0.7919190701353249,12,0.6912603378295898,1.6649255752563477,2.8493404388427734,3.329850196838379,1.4162406921386754,1,0.0710203980613171,1.4130422486024932,20.847389221191406,2.1891812561532675,21.80841064453125,3.079986243596937,21.61451911926269,0.0710203980613171
10056,2001-12-12,21.117149353027344,21.15086936950684,19.911659240722656,21.075000762939453,1662040.0,0.02244896790674722,21.615671122248667,-0.0999963798939309,33.50169292809713,30.91989713479578,0.2819268414480973,1.112304942733104,2.0949519453932908,3.335709707900513,27.442028432473954,1.2392101287841832,-0.9174703083930922,-0.9146554946899421,-2.5113882277815733,0.6820772384016891,-1.7130218612357595,-0.11628912814412473,0.833552285124334,63.555514438218744,24.77035308539289,0.7983663665458156,12,-0.059009552001953125,0.893580436706543,2.2508106231689453,2.8662004470825195,0.42150115966796875,2,0.031137785883498248,1.7999981899469655,20.653499603271484,1.4130422486024932,20.847389221191406,2.1891812561532675,21.80841064453125,0.031137785883498248
10057,2001-12-13,21.43749046325684,21.454349517822266,20.73780059814453,21.117149353027344,1081613.0,0.015169713718180988,3.0476218694277297,7.600280568377313,34.710770691011206,31.826375462366794,-0.09757214740755771,0.7262910235826006,1.7560310227114648,2.9837946150772083,28.43417859046724,0.7165489196777344,-1.0263587396541816,-0.5289818763732868,-2.109841658771547,1.0518779060249734,-1.319411767572415,0.26144801482584157,0.22774523925477652,80.44444936064795,44.4078127661958,0.7904298911991297,12,-0.5437355041503942,0.5732393264770472,1.97894191741943,2.545859336853024,0.14330863952636363,3,0.02752651182414323,21.615671122248667,21.117149353027344,1.7999981899469655,20.653499603271484,1.4130422486024932,20.847389221191406,0.02752651182414323
10058,2001-12-14,20.653499603271484,21.20145034790039,20.484899520874023,20.948549270629886,1471174.0,-0.03657101848414068,-1.2666698845484357,-0.9210484010217275,31.91491776007001,32.45345672007702,0.6120159002826888,1.4386396184540686,2.499991318421962,3.7346971339535173,29.06626001542142,0.952590942382816,-1.0205551565169557,-1.22066421508789,-2.8838880481075897,0.44255961793180987,-2.05227613159774,-0.38905229857804,0.8008499145507812,43.349765773638026,8.704331267628973,0.8316119165098496,12,0.24025535583496094,1.3572301864624023,2.8324804306030273,3.329850196838379,0.9441604614257812,4,0.08244897529473927,3.0476218694277297,21.43749046325684,21.615671122248667,21.117149353027344,1.7999981899469655,20.653499603271484,0.08244897529473927
10059,2001-12-17,19.92852020263672,20.40060043334961,19.616609573364254,20.10555076599121,1466192.0,-0.035102012470561106,1.043958557622269,0.6000025858000716,24.362626568536513,32.15872035281963,1.2607744570773853,2.0426062263938576,3.163461010569442,4.427420679438441,30.219591260773626,1.0368900299072301,-1.0204965495033065,-1.8023336410522468,-3.618479948200715,0.013812666096221449,-2.7104067946264827,-0.8942604874780109,1.5258293151855469,16.97251181882829,-12.126892204618162,0.9080731535742349,12,0.8177099227905273,1.8082342147827148,3.673372745513916,4.0548295974731445,1.5089702606201207,0,0.11252115658418194,-1.2666698845484357,20.653499603271484,3.0476218694277297,21.43749046325684,21.615671122248667,21.117149353027344,0.11252115658418194
10060,2001-12-18,20.45117950439453,20.61134910583496,19.726200103759766,20.23200035095215,1777699.0,0.026226699044551216,2.281256297218088,-1.238086516188116,36.73469532731261,32.1835585005754,0.7022786885340757,1.3942413622175351,2.5930654371584154,3.889081407786847,30.808524816401246,0.8851490020751953,-0.9904537726598974,-1.1544888496398933,-2.960514767662236,0.6515370683824493,-2.0575018086510646,-0.251475890628722,0.7502708435058594,45.41284165624475,12.764265034236878,0.9030129590111716,12,0.26133060455322266,1.0748252868652344,3.1507134437561035,3.532170295715332,1.0874710083007812,1,0.07131085956493699,1.043958557622269,19.92852020263672,-1.2666698845484357,20.653499603271484,3.0476218694277297,21.43749046325684,0.07131085956493699
10061,2001-12-19,21.33633041381836,21.49650001525879,20.029680252075195,20.063400268554688,2348873.0,0.04328116670403426,-1.188678600905029,5.807715402086796,46.62999870221175,33.06359472186894,-0.2545761751537938,0.39873860094318303,1.668664224932165,2.9982187750806517,31.59817802761713,1.4668197631835938,-0.915795352318483,-0.18630247116088938,-1.8716539938127532,1.4990490514909744,-1.0289782324868213,0.6563732901650425,-1.7197208404541051,91.47984383180264,52.9133755472442,0.8426757613259316,12,-0.6238203048706055,0.13066482543945312,2.2655625343322754,2.647019386291504,-0.3034801483154297,2,0.03437375909386975,2.281256297218088,20.45117950439453,1.043958557622269,19.92852020263672,-1.2666698845484357,20.653499603271484,0.03437375909386975
10062,2001-12-20,21.875850677490234,21.875850677490234,20.973840713500977,21.243600845336914,1480308.0,0.025286459911703307,1.853333976909687,0.49668855318243527,52.61096490062117,34.78857754331032,-0.8416350858581048,-0.2225701489590648,1.1086702147907346,2.422415318446106,31.434665846316616,0.9020099639892578,-0.8226643880058297,0.39789676666259766,-1.1930170047820496,1.988810538107245,-0.397560119059726,1.1933536523849213,-2.2216432952880893,100.0,54.340173479414084,0.795456885722324,12,-1.1296205520629883,-0.4088554382324219,1.639634609222412,2.107499122619629,-0.8767204284667933,3,-0.015414265244637737,-1.188678600905029,21.33633041381836,2.281256297218088,20.45117950439453,1.043958557622269,19.92852020263672,-0.015414265244637737
10063,2001-12-21,21.82526969909668,22.238340377807614,21.075000762939453,22.238340377807614,1479004.0,-0.002312183381540489,4.63264194156116,-0.6533345802625132,54.533146653432105,37.826726040414044,-0.8810645019705454,-0.2785581335103444,1.1124933315394756,2.411822060501823,31.08731629668765,1.1633396148681605,-0.8045485667117589,0.40590429306030273,-1.0280182299492004,1.839826816069806,-0.31105696844445063,1.122865554565056,-2.082196585083011,84.24435193686347,33.39385198057144,0.7169612615047518,12,-0.8977947235107457,-0.3582744598388672,1.6480650901794434,2.1580801010131836,-0.6828289031982386,4,-0.011201263475044021,1.853333976909687,21.875850677490234,-1.188678600905029,21.33633041381836,2.281256297218088,20.45117950439453,-0.011201263475044021
10064,2001-12-24,21.867420196533203,22.00230026245117,21.622949600219727,21.66510009765625,216370.0,0.0019312704043363826,-1.647053343270844,-0.4897953529607371,55.81395420817932,41.20141863771909,-0.8530105494023381,-0.4038227960689227,1.0290895976174994,2.306775360816502,30.69336406592042,0.37935066223144176,-0.8006117713095158,0.4876757621765151,-0.8419237759661335,1.8172753003191637,-0.17712400689480745,1.1524755312478376,-1.974631046691897,85.23489372363983,28.237818952175928,0.664799769071324,12,-0.9399452209472692,-0.4004249572753906,1.4078097343444824,2.048489570617676,-0.6744003295898438,0,-0.012336166288088424,4.63264194156116,21.82526969909668,1.853333976909687,21.875850677490234,-1.188678600905029,21.33633041381836,-0.012336166288088424
10065,2001-12-26,22.13718032836914,22.381650924682614,21.867420196533203,22.00230026245117,463701.0,0.012336166288088535,-1.5416690235118704,0.6666666666666842,54.314004413131855,43.51389769161184,-0.9947907610954232,-0.7799658367057773,0.7141097150216495,1.983259932584719,30.59745811690746,0.5142307281494105,-0.8004868870693684,0.7995859146118178,-0.35881554342686783,1.9579873726505035,0.22038518559247677,1.3787866436311589,-2.103658104849856,89.60571238575648,31.11270588682269,0.5792007290193424,12,-1.1380500793457067,-0.6701850891113281,1.127511978149414,1.5511198043823242,-1.1296195983886719,2,-0.031607000292428244,-1.647053343270844,21.867420196533203,4.63264194156116,21.82526969909668,1.853333976909687,21.875850677490234,-0.031607000292428244
10066,2001-12-27,22.550249099731445,22.59239959716797,22.0191593170166,22.13718032836914,620759.0,0.018659502485641744,1.3050869556880715,3.0624893941964237,57.35098797930544,46.02947739031119,-1.322244299500877,-1.2015225187709362,0.24936162337329648,1.5221955731094852,29.874985855946136,0.5732402801513672,-0.6446070106775714,1.1789347648620598,-0.08031038294468118,2.438179912668801,0.5493121909586876,1.8085573387654321,-2.3288765801190934,97.39580080392085,36.88770858252684,0.6296225739033706,12,-1.445744514465332,-1.0832538604736328,0.7144432067871094,1.1380510330200195,-3.2118282318115234,3,-0.04485975221658112,-1.5416690235118704,22.13718032836914,-1.647053343270844,21.867420196533203,4.63264194156116,21.82526969909668,-0.04485975221658112
10067,2001-12-28,22.600830078125,22.676700592041016,22.179330825805664,22.339500427246094,841756.0,0.002243034131013566,1.408158176646596,0.6326540978080686,56.36855504485899,48.746548199732196,-1.3303522856058976,-1.2490872195279827,0.150700036191882,1.420733809244588,28.985213001613943,0.49736976623535156,-0.4450584891218696,1.1869441986083977,-0.17915522032211584,2.5530436175389113,0.5038944891431392,1.8699939080736563,-2.142354850757087,95.26312530366108,37.27925963560337,0.6830497094652576,12,-1.4541749954223633,-1.1886301040649414,0.6638622283935547,1.0874700546264648,-4.762950897216797,4,-0.06937708956715238,1.3050869556880715,22.550249099731445,-1.5416690235118704,22.13718032836914,-1.647053343270844,21.867420196533203,-0.06937708956715238
10068,2001-12-31,22.356359481811523,22.97175025939941,22.347930908203125,22.508100509643555,755991.0,-0.010816885728020087,-6.400072403104241,-0.5806498700843722,63.70596691656585,53.11803046062434,-0.915168486412604,-0.991025271738593,0.36445569977514225,1.6109048569011506,27.99864123197977,0.6238193511962855,-0.3167669355430718,0.9015881538391106,-0.5277170940887999,2.330893401767021,0.18693552987515716,1.616240777803064,-1.6316972106828374,54.374964647321825,-8.857304754608748,0.7146526239639549,12,-1.0073843002319336,-0.9441595077514648,0.8029580116271973,1.3319406509399414,-4.00424957275391,0,-0.060708866033948206,1.408158176646596,22.600830078125,1.3050869556880715,22.550249099731445,-1.5416690235118704,22.13718032836914,-0.060708866033948206
10069,2002-01-02,22.59239959716797,22.84530067443848,21.622949600219727,22.59239959716797,1228470.0,0.010558074786213734,3.8333169926013655,-0.0,67.47719204620319,56.53386342938996,-0.8198109915442942,-1.1828065969107477,0.08948305163912096,1.3242131682345857,26.36386602277907,1.2223510742187536,-0.20447463832016766,1.0710312843322747,-0.4418312561775224,2.5838938248420718,0.31460001407737437,1.827462554587175,-1.5531450076813798,71.87496464732187,2.0875398620234336,0.7564312702548991,1,-1.091684341430664,-1.1801996231079102,0.46154308319091797,0.9694499969482422,-3.945240020751953,2,-0.06417905256293732,-6.400072403104241,22.356359481811523,1.408158176646596,22.600830078125,1.3050869556880715,22.550249099731445,-0.06417905256293732
10070,2002-01-03,22.63455009460449,22.676700592041016,22.04445075988769,22.676700592041016,747687.0,0.0018656936929268841,28.99963799266952,-100.0,64.80262607039492,58.55304424807697,-0.5807524429816411,-1.1679875931640034,-0.005229369061293454,1.2398911563751227,24.640745529914895,0.6322498321533239,0.007288751128612603,1.0389977455139139,-0.5413696903307859,2.6193651813586136,0.248814027591564,1.8291814634362638,-1.3247461113301036,74.99999999999993,4.241518005497639,0.7901837179223495,1,-0.6617546081542933,-1.22235012054443,0.3898878097534215,0.8809347152709996,-3.7513504028320277,3,-0.06368716062992363,3.8333169926013655,22.59239959716797,-6.400072403104241,22.356359481811523,1.408158176646596,22.600830078125,-0.06368716062992363
10071,2002-01-04,22.21305084228516,22.533390045166016,21.951719284057614,22.508100509643555,806168.0,-0.018621940818686955,2.365870348603015,6.999909498166663,57.41935483870968,59.08730979675347,-0.024375317997463952,-0.7378422639231523,0.37865230993650556,1.6129747077415537,24.17384329680019,0.682830810546875,0.35013307189877096,0.5879934310913129,-1.016379452410849,2.1923663145934746,-0.21419301065976626,1.390179872842392,-0.6705743803532727,43.75007070535701,-24.71812409884172,0.8021864417510804,1,-0.1896753311157262,-0.8598613739013707,0.8113870620727504,1.2644987106323207,-3.102241516113285,4,-0.054269452713352595,28.99963799266952,22.63455009460449,3.8333169926013655,22.59239959716797,-6.400072403104241,22.356359481811523,-0.054269452713352595
10072,2002-01-07,22.63455009460449,22.693559646606445,22.086599349975586,22.381650924682614,779004.0,0.018975297689273418,2.2727441018573122,-0.8571410101428111,70.3639525604905,60.846288230871075,-0.36535634456211596,-1.1373159358140086,-0.0526986405424239,1.1470382656295577,23.42010257767659,0.6069602966308594,0.5878781648947289,0.9584911346435518,-0.7081158769054774,2.625098146192581,0.12518762886903545,1.7917946404180682,-0.8919753010271485,74.99999999999993,3.215922215313199,0.8333035057745154,1,-0.3372001647949183,-1.3403701782226562,0.28872776031494496,0.8429994583129918,-3.1191005706787074,0,-0.14562380135270647,2.365870348603015,22.21305084228516,28.99963799266952,22.63455009460449,3.8333169926013655,22.59239959716797,-0.14562380135270647
10073,2002-01-08,22.32263946533203,22.642980575561523,22.29734992980957,22.63455009460449,1237604.0,-0.013780288451450518,1.1025578548595762,-1.2333398696753812,76.89391796807388,63.18850642641492,0.02740789125516585,-0.8273225469659131,0.2150950321609848,1.4088817390374615,22.707560120755215,0.3456306457519531,0.7054928379176566,0.6208690643310533,-1.070024672533446,2.3117628011955524,-0.2245778041011981,1.4663159327633046,-0.4079801065396005,57.24131797073934,-20.58890062966882,0.8454468684322503,1,-0.025289535522460938,-1.0284595489501989,0.4109630584716797,0.8177108764648438,-3.7176303863525426,1,-0.2009063619644461,2.2727441018573122,22.63455009460449,2.365870348603015,22.21305084228516,28.99963799266952,22.63455009460449,-0.2009063619644461
10074,2002-01-09,22.00230026245117,22.381650924682614,21.917999267578125,22.12874984741211,2030130.0,-0.014350417806924809,-2.1428516018927692,0.4054032568748593,68.25396825396828,64.73739129761897,0.41224372561590883,-0.4385064533561369,0.4798911523080882,1.673417682164942,21.466621254117403,0.46365165710448863,0.7355983724555486,0.2427843093872042,-1.4035505520579221,1.8891191708323305,-0.580383121335359,1.0659517401097673,0.9694499969482422,10.869688183228478,-68.12564940375378,0.8231674307225636,1,0.295049667358402,-0.7081203460693359,0.6470022201538121,1.133834838867191,-3.7935009002685547,2,-0.16590039722450844,1.1025578548595762,22.32263946533203,2.2727441018573122,22.63455009460449,2.365870348603015,22.21305084228516,-0.16590039722450844
10075,2002-01-10,22.120319366455078,22.12874984741211,21.66510009765625,21.83370018005371,959668.0,0.005363943887508826,2.0555524130952607,-2.2666676722576895,61.25906398532675,65.17162196495467,0.32584774346759815,-0.46483289750745627,0.3228611282863838,1.506714400305178,20.075087993359414,0.4636497497558594,0.7618404298965018,0.2874624252319329,-1.2802255597868637,1.8551504102507295,-0.4963815672774672,1.071306417741333,0.830355873107905,44.26224339727267,-31.784335194034625,0.7838439925093983,1,0.1770305633544922,-0.8261394500732457,0.2128582000732422,0.7123355865478516,-4.1222686767578125,3,-0.1570121901271473,-2.1428516018927692,22.00230026245117,1.1025578548595762,22.32263946533203,2.2727441018573122,22.63455009460449,-0.1570121901271473
10076,2002-01-11,21.77469062805176,22.11189079284668,21.698820114135746,22.086599349975586,860854.0,-0.015624943414128789,1.2790634043672522,-1.0882339240438816,48.46153712273768,64.2930644180523,0.6145172351408021,-0.07106033351211138,0.6287348616147739,1.8035777667696706,18.096705796506374,0.4214992523193324,0.7703486146333702,-0.09104337692260245,-1.622698458957597,1.4406117051123921,-0.8568709179400997,0.6747841640948948,1.124561605834952,10.655793950027144,-59.78477604109729,0.765827541017498,1,0.522659301757809,-0.480510711669929,0.5100145339965785,1.0579643249511683,-4.080120086669925,4,-0.1327913670816645,2.0555524130952607,22.120319366455078,-2.1428516018927692,22.00230026245117,1.1025578548595762,22.32263946533203,-0.1327913670816645
10077,2002-01-14,22.027589797973636,22.06974029541016,21.51335906982422,21.81683921813965,830842.0,0.01161436340207156,2.7714167507045593,-0.6756803033082805,52.89855468489558,63.09224083675559,0.30368878700154056,-0.29247960144640217,0.3341232632405031,1.5089458939989875,16.69655383227873,0.556381225585941,0.7790159784232529,0.13235082626342987,-1.3872570549106449,1.6519587074375046,-0.6274531143236075,0.8921547668504672,0.8222963504638585,45.52239183989144,-22.214877329452193,0.7598039405870374,1,0.1517400741577113,-0.733409881591804,0.2571153640747035,0.8050651550292933,-4.3330192565918,0,-0.13241487146587783,1.2790634043672522,21.77469062805176,2.0555524130952607,22.120319366455078,-2.1428516018927692,22.00230026245117,-0.13241487146587783
10078,2002-01-15,22.356359481811523,22.63455009460449,22.00230026245117,22.04445075988769,857295.0,0.014925358918211451,-2.1914907956558003,1.4799898637029985,56.47321146741618,61.869576328001486,-0.02802838047577083,-0.513459514005163,-0.03203969210291291,1.1418160369289723,14.650164545019889,0.6322498321533203,0.7377049039691776,0.3759775161743164,-1.0378241830085422,1.789779215357175,-0.3309233334171111,1.082878365765744,0.4133350419091748,75.18793794772975,9.264790709570477,0.7069008495914288,1,-0.2529001235961914,-1.062179565429691,-0.0716543197631836,0.47629547119140625,-5.091718673706051,1,-0.12707390754729198,2.7714167507045593,22.027589797973636,1.2790634043672522,21.77469062805176,2.0555524130952607,22.120319366455078,-0.12707390754729198
10079,2002-01-16,22.170900344848636,22.339500427246094,21.96858024597168,22.339500427246094,700237.0,-0.008295587531313875,3.4,-0.5405430196294082,50.45662183013435,60.27557585686142,0.10208917439515375,-0.159574814124543,0.123155442492493,1.2917544249151227,11.817727641556635,0.38777923583984375,0.6935409713374128,0.07839937210083292,-0.9546558345712164,1.1114545787728822,-0.43812823123518996,0.5949269754368558,0.523414051638273,58.646676658269,-4.103950535801552,0.5165276033360241,1,-0.06744098663330433,-0.876720428466804,0.11380481719970348,0.6617546081542933,-5.015850067138675,2,-0.16083655649544581,-2.1914907956558003,22.356359481811523,2.7714167507045593,22.027589797973636,1.2790634043672522,21.77469062805176,-0.16083655649544581
10080,2002-01-17,21.909570693969727,22.21305084228516,21.707250595092773,22.086599349975586,583274.0,-0.011787056313192545,1.3529333475297902,1.0499915153572257,40.95239326571461,58.44591345986197,0.2791179063543865,0.22832208932870302,0.331265082486631,1.5174329422843762,9.36311340583003,0.5058002471923864,0.612822467277212,-0.25584983825683594,-0.9520646593812252,0.4403649828675533,-0.6039572488190288,0.09225757230535692,0.7249794006347621,35.3384584239922,-22.078450552981984,0.3481074105621939,1,0.19388866424560547,-0.6153907775878942,0.24446916580200195,0.8219242095947266,-4.206571578979492,3,-0.1689111750969038,3.4,22.170900344848636,-2.1914907956558003,22.356359481811523,2.7714167507045593,22.027589797973636,-0.1689111750969038
10081,2002-01-18,22.06974029541016,22.12874984741211,21.589229583740234,21.791549682617188,1089324.0,0.007310485617343376,1.7234075329276746,-1.5714439631952277,42.72516548678303,55.37493711833892,0.1078203412779466,0.1327195292726877,0.1246182521019783,1.3229892519538176,8.327267786771364,0.539520263671875,0.48549983082867243,-0.13235073089599325,-0.7122357280303646,0.4475342662383781,-0.42229322946317893,0.15759176767119243,0.497538337707514,49.62412410454144,-2.881339220879866,0.2899424985671857,1,0.008429527282711291,-0.7755603790283274,-0.23814773559570668,0.5605945587158168,-4.366741180419925,4,-0.18449195827463738,1.3529333475297902,21.909570693969727,3.4,22.170900344848636,-2.1914907956558003,22.356359481811523,-0.18449195827463738
10082,2002-01-22,21.538650512695312,22.086599349975586,21.41220092773437,22.06974029541016,462040.0,-0.02406416095550057,1.3880630280762785,-1.9090859227161665,39.61455781172553,51.23278598985577,0.5220029646918611,0.6716897318960271,0.6061777081609812,1.8148881004701352,7.877445533483149,0.6743984222412145,0.3595566288093828,-0.6465805053710945,-1.2832332239547952,-0.0099277867873937,-0.9649068646629431,-0.32825414607924586,0.9653929466247533,10.344800682829538,-40.192338532147005,0.3183263592918498,1,0.48472499847411754,-0.24447059631348012,-0.004215717315673828,0.8050642013549805,-4.00424957275391,1,-0.17847357563314836,1.7234075329276746,22.06974029541016,1.3529333475297902,21.909570693969727,3.4,22.170900344848636,-0.17847357563314836
10083,2002-01-23,21.580799102783203,21.83370018005371,21.285749435424805,21.41220092773437,748992.0,0.0019568816562136604,-1.599996379893931,-0.31745701110457136,36.486452054766545,47.703061967722256,0.40628297133281777,0.6432676091768776,0.5139673536769749,1.7288193028984793,7.96561650397413,0.5479507446289062,0.3052567263241066,-0.5922083854675293,-1.266250277780415,0.0818335068453564,-0.9292293316239721,-0.25518743931108645,0.835896954010007,27.999942078198053,-19.018614040929926,0.33702094615644196,1,0.3793506622314453,-0.28661918640137074,-0.1285567283630371,0.7629156112670898,-3.793498992919922,2,-0.18007806582566133,1.3880630280762785,21.538650512695312,1.7234075329276746,22.06974029541016,1.3529333475297902,21.909570693969727,-0.18007806582566133
10084,2002-01-24,21.597660064697266,21.867420196533203,21.49650001525879,21.622949600219727,358719.0,0.0007812946051608538,-2.2592660873354395,-0.14999886870149243,36.054394196310625,44.90254310227601,0.36429737085524394,0.6378643127243997,0.4497412974659625,1.6647290084739979,8.034623773680476,0.37092018127441406,0.13727989210459768,-0.5618594169616706,-1.2715045148149926,0.14778568089165134,-0.9166819658883298,-0.20703686803501142,0.7059413299591029,33.63638046538976,-9.436118942952554,0.354822548926661,1,0.3624897003173828,-0.30348014831543324,-0.1454176902770996,0.7460546493530273,-3.0095100402831996,3,-0.2006244770781621,-1.599996379893931,21.580799102783203,1.3880630280762785,21.538650512695312,1.7234075329276746,22.06974029541016,-0.2006244770781621
10085,2002-01-25,21.43749046325684,21.698820114135746,21.260459899902344,21.597660064697266,468090.0,-0.0074160627105264165,1.418607832716798,6.33343389395868,38.78045994328104,43.826867860114156,0.46647665167998653,0.7830759282790147,0.5673174968230725,1.7697974672570176,8.744493524235567,0.438360214233402,-0.048187190607094976,-0.6870445251464794,-1.4668461670755306,0.09275711678257181,-1.0769453461110068,-0.297143704181952,0.7643257354763726,20.388415628007102,-21.664859984186954,0.3899008209645256,1,0.5100145339965785,-0.08851528167724965,-0.19599819183349965,0.7586994171142543,-2.0484905242919957,4,-0.19976406253739643,-2.2592660873354395,21.597660064697266,-1.599996379893931,21.580799102783203,1.3880630280762785,21.538650512695312,-0.19976406253739643
10086,2002-01-28,21.538650512695312,21.538650512695312,21.1677303314209,21.327899932861328,517438.0,0.004718838224644806,2.519992035766648,-1.315796367966686,32.52685441594804,41.56334560800887,0.36689626469904724,0.6347896381486713,0.4309272919760687,1.6106038646087129,9.815511566501492,0.37092018127441406,-0.16365481391146375,-0.5353045463562012,-1.329930162647429,0.25932106993502657,-0.932617354501815,-0.1379917382105873,0.5502029301781945,40.36703532107806,2.378798871610556,0.3973128081456143,1,0.3624897003173828,-0.03793525695800781,-0.41939306259155273,0.6575393676757812,-1.5679798126220739,0,-0.17808225243472275,1.418607832716798,21.43749046325684,-2.2592660873354395,21.597660064697266,-1.599996379893931,21.580799102783203,-0.17808225243472275
10087,2002-01-29,21.03285026550293,21.749399185180664,20.956979751586914,21.707250595092773,816607.0,-0.02348337686682156,1.0888942520413498,-3.199992759787862,30.63288572497261,38.692198303292926,0.800985998795376,1.0720629894794982,0.9008723882342196,2.0649354138343767,11.070324729565714,0.79241943359375,-0.2594974596709818,-0.9627058029174798,-1.8432159126775716,-0.08219569315738795,-1.4029608577975239,-0.5224507480374356,0.9270459417672114,8.333385707671583,-26.095057375238135,0.4402550548800458,1,0.6153898239135742,0.9315147399902344,0.056902408599853516,1.163339614868164,-0.3540611267089844,1,-0.1583166859688131,2.519992035766648,21.538650512695312,1.418607832716798,21.43749046325684,-2.2592660873354395,21.597660064697266,-0.1583166859688131
10088,2002-01-30,20.99913024902344,21.21830940246582,20.57762908935547,21.03285026550293,920759.0,-0.0016032071760998523,2.1666815934234283,0.04999999999999473,33.517974636577605,36.810126392897736,0.6950261139808092,1.0528705552665834,0.9054873924965712,2.0487563925246057,12.174539449602817,0.6406803131103516,-0.28048443312322746,-0.9285643577575655,-1.8968235123373347,0.03969479682220367,-1.4126939350474501,-0.4444347804676809,0.8002993253373845,32.67980042057222,-4.533330370816614,0.4841295772898853,1,0.39620971679687145,0.7755594253540004,0.10748243331908824,1.1970596313476527,-0.19388961791992188,2,-0.1649939434631187,1.0888942520413498,21.03285026550293,2.519992035766648,21.538650512695312,1.418607832716798,21.43749046325684,-0.1649939434631187
10089,2002-01-31,21.14244079589844,21.35318946838379,20.948549270629886,21.03285026550293,1193476.0,0.006824594408221474,-1.909065977388241,-3.2500141410717753,34.06593543205871,36.044964411380406,0.4363762430898248,0.8383454811274547,0.7246252442808405,1.8577579953978294,13.145126140320935,0.4046401977539027,-0.33978192474474156,-0.7127558708190875,-1.6885599173174377,0.26304817567926264,-1.2006578940682644,-0.22485384756991067,0.606958389282223,48.20158054513374,11.389359790500492,0.4879020232491756,1,0.210748672485348,0.6322488784790004,0.05479431152343395,1.0537490844726527,0.30348014831542613,3,-0.1586922114823207,2.1666815934234283,20.99913024902344,1.0888942520413498,21.03285026550293,2.519992035766648,21.538650512695312,-0.1586922114823207
10090,2002-02-01,21.19301986694336,21.285749435424805,20.99913024902344,21.075000762939453,973547.0,0.002392300469618913,-1.124992929464366,1.0769096889847711,39.513649383293284,35.68812928877044,0.3056027422868013,0.7106697031760838,0.6311445374733466,1.7535131255020815,14.16816454184852,0.28661918640136363,-0.44812685226066407,-0.5901002883911133,-1.5360172960179526,0.355816719235726,-1.063058792204533,-0.11714178457769364,0.34546070098877024,52.51804767679399,11.885098686606504,0.47295850381342047,2,0.13909435272216797,0.581669807434082,0.004215240478515625,1.0031700134277344,-0.2866191864013672,4,-0.12291168785210926,-1.909065977388241,21.14244079589844,2.1666815934234283,20.99913024902344,1.0888942520413498,21.03285026550293,-0.12291168785210926
10091,2002-02-04,21.00756072998047,21.285749435424805,20.906400680541992,21.184589385986328,769632.0,-0.008750953763421276,1.0,-1.5,31.15263787439096,34.74791596239993,0.36268716111626276,0.8444830357117645,0.769303604095203,1.8914901682751513,15.173398483296058,0.3793487548828125,-0.5283169691964495,-0.715284919738771,-1.6987371513552745,0.2681673118777326,-1.2070110355470227,-0.2235588039305192,0.35796657180786084,36.69078449405465,-3.186384948644836,0.4917261158082513,2,0.2149639129638672,0.7671289443969727,0.22550201416015625,1.188629150390625,0.025289535522460938,0,-0.07704658393326613,-1.124992929464366,21.19301986694336,-1.909065977388241,21.14244079589844,2.1666815934234283,20.99913024902344,-0.07704658393326613
10092,2002-02-05,19.338420867919922,19.82736015319824,18.714599609375,19.82736015319824,3295255.0,-0.07945424428446235,3.551733016052637,2.7619216928480417,12.708315951575173,32.105900839823114,1.8851459377818962,2.3758341474799245,2.3781102812357062,3.499729446569006,17.176223138432096,2.2929611206054688,-0.5972398311873981,-2.219618320465088,-3.588840153837655,-0.8503964870925209,-2.9042292371513696,-1.5350074037788062,1.9473285675048828,23.642221484898233,-11.282233862529775,0.6846109166862833,2,0.9525890350341797,1.5047540664672852,1.947329044342041,2.857769012451172,1.2307796478271484,1,0.032693974160120876,1.0,21.00756072998047,-1.124992929464366,21.19301986694336,-1.909065977388241,21.14244079589844,0.032693974160120876
10093,2002-02-06,17.837879180908203,19.388999938964844,17.711429595947266,19.093950271606445,2601186.0,-0.07759380650883108,-1.2234637577657417,2.568971503247595,9.591175111412099,29.165543163723278,3.1278461739232775,3.7135577796130548,3.792300756813038,4.930968912644879,19.477000195560162,1.6775703430175781,-0.736256949811974,-3.495921993255614,-5.606271088595548,-1.3855728979156794,-4.551096540925581,-2.4407474455856466,3.4478702545166016,3.4722109471851654,-27.27623905513234,1.0551745476699677,2,1.8925352096557617,2.5037107467651367,3.4415483474731445,4.358310699462891,3.034801483154297,2,0.15926276487657542,3.551733016052637,19.338420867919922,1.0,21.00756072998047,-1.124992929464366,21.19301986694336,0.15926276487657542
10094,2002-02-07,18.352109909057614,18.714599609375,17.829450607299805,17.955900192260742,1699526.0,0.028828019459835152,-1.727274330042313,-0.3154357422370265,18.318310666840517,26.891971021896556,2.3521752886575378,3.069202233354762,3.206784480605748,4.351337857877084,21.384362969003583,0.8851490020751953,-0.8217599997723184,-2.7991817474365277,-5.267160698277809,-0.331202796595246,-4.033171222857167,-1.5651922720158886,2.218775558471684,17.924537866874182,-11.737548559296776,1.2339894754206409,2,1.3783044815063512,1.9262552261352575,3.0284776687622106,3.84407997131348,2.7228908538818395,3,0.13367022833898634,-1.2234637577657417,17.837879180908203,3.551733016052637,19.338420867919922,1.0,21.00756072998047,0.13367022833898634
10095,2002-02-08,18.647159576416016,18.89163017272949,18.293100357055664,18.335250854492188,1173310.0,0.016077152372152126,-2.0212778248478602,0.7872313794962714,20.234597587208484,25.52616470759216,1.8100374254367004,2.6357469765406627,2.8320808830888495,3.999477381542114,22.942926221228387,0.5985298156738246,-0.9049684984469408,-2.330474090576171,-4.992503048027764,0.3315548668754218,-3.6614885693019694,-0.9994596118503729,1.3518347167968763,26.179245912294363,-0.9182122203386527,1.3310144787257971,2,1.0832548141479492,1.5553350448608398,2.809298038482666,3.549030303955078,2.866199493408203,4,0.1500904926741542,-1.727274330042313,18.352109909057614,-1.2234637577657417,17.837879180908203,3.551733016052637,19.338420867919922,0.1500904926741542
10096,2002-02-11,18.88319969177246,19.085519790649414,18.613439559936523,18.67244911193848,1167616.0,0.012658234321916595,-1.8717990369553867,0.6756803033082501,25.65687162821628,24.97327425239701,1.2937620418198854,2.289352980571387,2.5530886582830092,3.7153638414391565,24.44737884185426,0.4720802307128906,-0.9965017109945578,-1.9498594284057624,-4.740585015799173,0.840866158987648,-3.3452222221024677,-0.5544966347090572,0.6582816619873064,55.3784760000614,25.0811974658248,1.3953627936967055,2,0.6491098403930664,1.3192949295043945,2.809298038482666,3.312990188598633,2.444700241088867,0,0.1071429112541269,-2.0212778248478602,18.647159576416016,-1.727274330042313,18.352109909057614,-1.2234637577657417,17.837879180908203,0.1071429112541269
10097,2002-02-12,19.110809326171875,19.51544952392578,18.84947967529297,18.88319969177246,1105694.0,0.01205355226416338,-3.514289777685838,1.0799952938621284,28.10165137316808,24.37146055646262,0.8547221808019465,1.9310260873301566,2.288362712052937,3.446842640238952,25.497387085324775,0.6659698486328125,-1.1013995673933152,-1.5764107704162598,-4.408838391690793,1.2560168508582734,-2.9926245810535264,-0.16019695977899318,-1.3993797302246094,77.57008160063268,45.041419011010284,1.4162138106372668,2,0.42150020599365234,1.0916852951049805,2.5774731636047363,3.0853805541992188,2.7144603729248047,1,0.10057349777954494,-1.8717990369553867,18.88319969177246,-2.0212778248478602,18.647159576416016,-1.727274330042313,18.352109909057614,0.10057349777954494
10098,2002-02-13,19.51544952392578,19.549169540405273,19.068660736083984,19.144529342651367,986240.0,0.021173367953588373,1.1923011656593874,1.6296330436677198,32.72726985051197,24.222719936290762,0.24304831354069023,1.3730356366687815,1.857336998048659,2.9971713479459225,27.55459224779085,0.48050880432128906,-1.1991596272479832,-1.0297250747680664,-3.7938200959684565,1.7343699464323237,-2.4117725853682614,0.35232243583212863,-1.7679395294189462,98.03921351155908,62.938708334696315,1.3820475106001955,2,-0.016860008239746094,0.6617555618286133,2.280315399169922,2.6807403564453125,2.4025497436523438,2,0.05399573248514722,-3.514289777685838,19.110809326171875,-1.8717990369553867,18.88319969177246,-2.0212778248478602,18.647159576416016,0.05399573248514722
10099,2002-02-14,18.60500907897949,19.254119873046875,18.486989974975586,19.220399856567386,1514709.0,-0.046652291756339004,1.2469106145251396,-1.6590921946428672,29.104471731638625,23.066144641662465,0.8445115519875372,2.110855624936267,2.739236804068696,3.868136029894128,29.82895570307249,1.0284595489501953,-1.283557715786877,-1.7618709564209034,-4.544392725409214,1.020650812567407,-3.1531318409150586,-0.3706100719267482,-0.7854327026367152,24.83212915804886,-11.628305200778623,1.3912608844941547,2,0.8935804367065465,1.5679807662963903,3.1907558441162145,3.321420669555664,3.0010814666748082,3,0.12188500287511794,1.1923011656593874,19.51544952392578,-3.514289777685838,19.110809326171875,-1.8717990369553867,18.88319969177246,0.12188500287511794
10100,2002-02-15,18.208799362182614,18.621870040893555,18.04019927978516,18.54599952697754,998458.0,-0.021295862588130876,1.3793076544982028,0.5479447809026717,26.46006694948366,22.54474787222832,0.863722359307225,2.3353308624391538,3.1052464151377954,4.227010990438256,31.958382909506465,0.5816707611083949,-1.4085294385102536,-1.973042106628423,-4.815174827975323,0.8690906147184769,-3.394108467301873,-0.551975745954973,-0.32003925927734045,11.173187888286638,-23.76891084306445,1.4210663606734493,2,0.5605955123901403,1.9641904830932653,3.5869655609130895,3.717630386352539,3.161251068115238,4,0.1574074898485387,1.2469106145251396,18.60500907897949,1.1923011656593874,19.51544952392578,-3.514289777685838,19.110809326171875,0.1574074898485387
10101,2002-02-19,17.998050689697266,18.54599952697754,17.91374969482422,18.208799362182614,1011151.0,-0.011574001574373272,-2.333326629426464,0.6249957576785846,27.61194176858325,24.20070629634033,0.673504060919754,2.345661663276921,3.267504517919491,4.398147360340921,34.066400171885434,0.6322498321533203,-1.5705100080436054,-1.9802062988281257,-4.8362252359067455,0.875812638250494,-3.4082157673674374,-0.5521968302888141,1.5511188507080078,5.154700494850315,-31.783696098686182,1.4280094685393105,2,0.6322488784790039,2.1749391555786133,3.7977142333984375,3.928379058837887,3.793498992919922,1,0.19531606176324656,1.3793076544982028,18.208799362182614,1.2469106145251396,18.60500907897949,1.1923011656593874,19.51544952392578,0.19531606176324656
10102,2002-02-20,17.694570541381836,18.124500274658203,17.323650360107422,18.124500274658203,1334638.0,-0.016861834292374422,2.725492109828,2.0400115844442976,26.55502476515656,26.085578480089712,0.8038113934817801,2.4731885594604677,3.5182396413693517,4.6704819715144765,36.168332848529715,0.8008499145507812,-1.7923227297466404,-2.0914824485778816,-5.021780012049756,0.8388151148939933,-3.556631230313819,-0.6263336668419441,1.821890602111818,16.666680950589342,-19.950743284476825,1.4651487817359372,2,0.7418394088745117,2.284529685974121,4.101194381713867,4.189709663391113,4.04640007019043,2,0.205335833553141,-2.333326629426464,17.998050689697266,1.3793076544982028,18.208799362182614,1.2469106145251396,18.60500907897949,0.205335833553141
10103,2002-02-21,17.694570541381836,17.77043914794922,17.332080841064453,17.702999114990234,1162871.0,0.0,5.117681506621415,0.019604537569818153,25.0305198696161,26.831379502620333,0.8731682363794597,2.2842276111797517,3.458156468657638,4.6495192676026065,38.20938794881861,0.4383583068847656,-1.9997060968951317,-1.8971710205078125,-4.841732633897042,1.047390592881417,-3.3694518272024254,-0.4248902138131996,1.7341781707763673,19.2139880370153,-15.279731105090367,1.4722808066946145,2,0.7418394088745117,2.284529685974121,4.042184352874756,4.189709663391113,3.8777999877929688,3,0.23344444263591946,2.725492109828,17.694570541381836,-2.333326629426464,17.998050689697266,1.3793076544982028,18.208799362182614,0.23344444263591946
10104,2002-02-22,17.264640808105472,17.509109497070312,17.070749282836914,17.197200775146484,1737129.0,-0.024297268603999056,-1.7368176621891969,-8.001357773252288,23.032412923688995,27.14224787334039,1.2657224882854656,2.5011283344519732,3.8527497561142177,5.052408403634839,40.483470225402485,0.6238212585449219,-1.986131989241013,-2.1104497909545863,-5.0711588378206045,0.8502592559114319,-3.5908043143875936,-0.630095267521579,2.079903969970701,12.500092224378454,-18.89931918236757,1.480354523433009,2,1.0453186035156214,2.4404840469360316,4.434178829193112,4.619639396667477,4.037969589233395,4,0.26953114815386003,5.117681506621415,17.694570541381836,2.725492109828,17.694570541381836,-2.333326629426464,17.998050689697266,0.26953114815386003
10105,2002-02-25,17.15505027770996,17.483819961547848,17.070749282836914,17.281499862670902,948873.0,-0.006347686674376685,-1.7999896568665237,-1.8749929294642902,23.274854884443428,26.877579346254517,1.275535032163205,2.396298730727544,3.931252426391822,5.1383538518587315,42.54483719481962,0.41307067871093395,-1.7809007960193313,-2.0059183120727546,-4.958015226662361,0.9461786025168522,-3.4819667693675562,-0.529869854777953,2.0530667706518564,5.714352206201775,-23.98236183792404,1.4760484572948032,2,1.1549091339111328,2.486849784851074,4.543769359588623,4.729229927062988,4.037969589233398,0,0.25945947087824606,-1.7368176621891969,17.264640808105472,5.117681506621415,17.694570541381836,2.725492109828,17.694570541381836,0.25945947087824606
10106,2002-02-26,17.702999114990234,17.745149612426758,17.17190933227539,17.17190933227539,923962.0,0.03194096364685328,-1.1587320969387023,-4.200012067092919,36.565082803258356,27.81796061626455,0.6063314247658624,1.629820548751372,3.342994873975506,4.565668069507311,44.38693543229932,0.5900993347167969,-1.6422223571119012,-1.2661869049072259,-4.062137152864949,1.5297633430504973,-2.664162028886089,0.1317882190716375,1.3768758674400878,59.99992759774757,28.317203050771354,1.3979751239788618,2,0.6069602966308594,1.8967504501342773,3.9958205223083496,4.181281089782715,3.3720016479492188,1,0.20714294179693526,-1.7999896568665237,17.15505027770996,-1.7368176621891969,17.264640808105472,5.117681506621415,17.694570541381836,0.20714294179693526
10107,2002-02-27,17.702999114990234,17.92218017578125,17.534400939941403,17.719860076904297,1250059.0,0.0,-1.1904885038894755,-0.031747855942307966,48.5294105414288,29.57375402636642,0.4309518433888826,1.4414705969583252,3.2915279490165688,4.525066027060653,45.90596689879306,0.3877792358398473,-1.5314158804753788,-1.0996943473815932,-3.772066769558297,1.5726780747951103,-2.4358805584699468,0.23649186370676034,1.2563283254644837,74.25732815107696,37.39485898797805,1.3361862110883522,2,0.45943546295166016,1.8756752014160156,3.983175754547119,4.181281089782715,3.287700653076172,2,0.23095242456205756,-1.1587320969387023,17.702999114990234,-1.7999896568665237,17.15505027770996,-1.7368176621891969,17.264640808105472,0.23095242456205756
10108,2002-02-28,17.534400939941403,17.871599197387695,17.407949447631836,17.745149612426758,1256228.0,-0.009523706912806018,1.0000082275747166,12.49920814479659,40.357855654929935,30.82413001784323,0.3229475301716427,1.4094545039318085,3.4309131725673048,4.645747062302117,47.06006647859285,0.4636497497558594,-1.491577821788347,-1.095056056976322,-3.612636019801368,1.422523905848724,-2.353846038388845,0.16373392443620105,1.311611811056249,54.45558305984568,14.569796064694856,1.258789981412522,2,0.3119087219238317,1.934683799743656,4.1243767738342285,4.328804016113285,3.3719997406005895,3,0.23990381456652843,-1.1904885038894755,17.702999114990234,-1.1587320969387023,17.702999114990234,-1.7999896568665237,17.15505027770996,0.23990381456652843
10109,2002-03-01,17.78730010986328,17.972759246826172,17.542829513549805,17.61870002746582,1966904.0,0.014423028809943617,-1.6841995582044762,-0.800005430208235,39.75903121808318,32.30179271435429,-0.06497452929185243,0.9405301320097479,3.1745092825367536,4.339857736199441,48.513264339432155,0.4383583068847692,-1.479966482204258,-0.6743998527526855,-2.9192903940348245,1.5704906885294534,-1.796845123393755,0.4480454178883839,0.9521968330447272,79.4393471949386,36.25747904413052,1.122445270641069,3,0.021074295043945312,1.6817846298217773,3.839864730834961,4.075904846191406,2.95050048828125,4,0.21279623079011611,1.0000082275747166,17.534400939941403,-1.1904885038894755,17.702999114990234,-1.1587320969387023,17.702999114990234,0.21279623079011611
10110,2002-03-04,18.588150024414066,18.841049194335934,17.91374969482422,17.955900192260742,2708897.0,0.04502369160043029,-1.5882309098991327,3.7499971717857554,46.90265522164228,34.44520532024974,-0.9011166640852153,-0.06901447097009239,2.362538884785721,3.4945785130083884,49.44530698896369,1.0537490844726527,-1.5122702392455665,0.2566935539245634,-1.5874663991582523,2.100853507007379,-0.6653864226168444,1.1787735304659712,-1.517400741577152,84.84853332723925,41.42451606728509,0.922079976541407,3,-0.6322507858276403,0.821924209594723,3.039014816284176,3.2750549316406214,2.25923919677734,0,0.14603176590244704,-1.6841995582044762,17.78730010986328,1.0000082275747166,17.534400939941403,-1.1904885038894755,17.702999114990234,0.14603176590244704
10111,2002-03-05,19.388999938964844,19.388999938964844,18.67244911193848,18.841049194335934,1953144.0,0.04308389557319714,1.6153840798652075,0.8666680744899413,52.60664303295067,37.339829572226854,-1.658298901899851,-1.0512377065463383,1.5311097275589773,2.653101305655561,49.98914736014072,0.8008499145507777,-1.4148259058504458,1.1384715080261216,-0.3110493135575574,2.5879923296098006,0.41371109723428034,1.863231918817963,-2.28284465789795,100.0,58.37971108700039,0.7247604107918401,3,-1.1591253280639648,0.021074295043945312,2.25924015045166,2.34775447845459,1.1549091339111328,1,0.09304347483920972,-1.5882309098991327,18.588150024414066,-1.6841995582044762,17.78730010986328,1.0000082275747166,17.534400939941403,0.09304347483920972
10112,2002-03-06,19.97067070007324,20.09712028503418,19.338420867919922,19.456439971923828,2691578.0,0.030000039349087126,-1.0224732240687213,0.9384615920134654,54.12845401491013,40.57293336614842,-2.1044575075635414,-1.6686666720788565,0.9075952994061005,2.0403687435038087,48.19713555774185,0.7586994171142578,-1.236959377305066,1.6885297775268526,0.11669425063604777,3.2603653044176575,0.902612014081452,2.4744475409722533,-2.7732016326904265,95.29782254060558,58.30197842052768,0.7859177634454015,3,-1.3867359161376918,-0.5605964660644496,1.7302570343017614,1.555334091186527,0.6828289031982457,2,0.055297595130952004,1.6153840798652075,19.388999938964844,-1.5882309098991327,18.588150024414066,-1.6841995582044762,17.78730010986328,0.055297595130952004
10113,2002-03-07,20.678789138793945,20.7293701171875,19.97067070007324,20.181419372558594,3142586.0,0.03545791973416845,1.5352020216505378,0.9672112905917983,69.52383209825467,45.738646607766825,-2.6203002688539065,-2.2693914885061055,0.16662949158734364,1.2924727337184763,45.989399780260264,0.7586994171142614,-1.0325702028735755,2.254602718353272,0.36955442384420323,4.139651012862341,1.3120785710987377,3.1971268656078067,-3.30734099835205,98.41266800944534,57.404689251624674,0.9425241472545338,3,-1.7787294387817383,-1.4668197631835938,1.1275134086608887,0.7882061004638672,-0.3119087219238246,3,0.015083602196383383,-1.0224732240687213,19.97067070007324,1.6153840798652075,19.388999938964844,-1.5882309098991327,18.588150024414066,0.015083602196383383
10114,2002-03-08,20.80524063110352,21.075000762939453,20.695650100708008,20.906400680541992,1483986.0,0.0061150336927777715,-1.3684169787616627,-0.20339002550188154,75.75254246394357,51.56950078326684,-2.4492677378425505,-2.321670749508428,0.006763921563134545,1.129536433922187,43.793766298830896,0.3962116241455078,-0.7687603602308286,2.258397674560552,0.09448235329438859,4.422312995826715,1.176440013927472,3.3403553351936317,-3.1651587325219737,91.46666537951485,44.75628586489633,1.0819576606330816,3,-1.6817855834960973,-1.5932712554931676,0.7797741889953578,0.6617546081542933,-0.2950515747070348,4,0.004862238857609835,1.5352020216505378,20.678789138793945,-1.0224732240687213,19.97067070007324,1.6153840798652075,19.388999938964844,0.004862238857609835
10115,2002-03-11,21.445920944213867,21.648239135742188,20.74622917175293,21.05813980102539,1371293.0,0.0307941794315294,1.2766027608284893,-3.833342760714353,81.51003254410533,56.56338408780539,-2.701355752658774,-2.8901011157466314,-0.6692711397921656,0.45263057275416685,42.04474710951275,0.9020099639892578,-0.4588310846718784,2.7591399192810044,0.235777429797416,5.282502408764593,1.4974586745392102,4.020821164022799,-3.4623471591965327,93.20119397168642,39.530954118404225,1.261681244741794,3,-1.9178266525268555,-2.0864267349243164,0.11801862716674805,0.021074295043945312,-0.43836021423339844,0,-0.03301888260762187,-1.3684169787616627,20.80524063110352,1.5352020216505378,20.678789138793945,-1.0224732240687213,19.97067070007324,-0.03301888260762187
10116,2002-03-12,20.906400680541992,21.243600845336914,20.8726806640625,21.243600845336914,1238553.0,-0.025157243891521408,1.2,-0.8695630788602571,78.13886118693867,59.8533230484176,-1.8546866079666415,-2.309653201201421,-0.18542031374706625,0.9473053012875567,40.597570250705324,0.5732402801513672,-0.07301831721315111,2.118459606170653,-0.5932466236165226,4.830165835957828,0.7626064912770651,3.4743127210642406,-2.4830670534376758,67.88325447353861,9.13854325387475,1.3558531148935877,3,-1.3783063888549805,-1.5469064712524414,0.6470012664794922,0.5605945587158203,0.3372001647949219,1,-0.002822650357290346,1.2766027608284893,21.445920944213867,-1.3684169787616627,20.80524063110352,1.5352020216505378,20.678789138793945,-0.002822650357290346
10117,2002-03-13,21.03285026550293,21.14244079589844,20.838960647583008,20.906400680541992,1194069.0,0.006048367047639447,-1.3225848830759621,-0.3749985858928672,78.61272848070139,64.10386447350331,-1.6305989229313624,-2.408194644922567,-0.3688483899091324,0.7783092379548933,39.89156717718037,0.30348014831543324,0.35128351810394776,2.1488071441650405,-0.741433312557124,5.039047600887205,0.7036869158039565,3.5939273725261245,-2.22252797736207,63.31661605245542,-0.4107663100779959,1.4451202283610822,3,-1.4373159408569336,-1.673356056213379,0.465756893157959,0.4341449737548828,0.252899169921875,2,-0.023246549395584792,1.2,20.906400680541992,1.2766027608284893,21.445920944213867,-1.3684169787616627,20.80524063110352,-0.023246549395584792
10118,2002-03-14,20.56920051574707,21.108720779418945,20.40060043334961,21.108720779418945,938909.0,-0.022044076000308666,1.625,-4.26668275612405,78.1609307499683,68.37074219926834,-0.7724196589907351,-1.9621534150070445,0.039141668781976335,1.2067835277407397,38.98361082168276,0.7081203460693359,0.6151789927841982,1.6324698448181145,-1.343385232829462,4.608324922465689,0.14454230599432805,3.120397383641901,-1.4183282058940527,13.513534172524391,-54.35179529436415,1.4879275388237874,3,-0.7882061004638672,-1.2097063064575195,-0.0021080970764160156,0.4467897415161133,0.8935794830322266,3,0.004098316191719631,-1.3225848830759621,21.03285026550293,1.2,20.906400680541992,1.2766027608284893,21.445920944213867,0.004098316191719631
10119,2002-03-15,20.8726806640625,21.319469451904297,20.56920051574707,21.075000762939453,1324555.0,0.014754105201273848,1.1707365528202243,0.375,80.6676134441564,72.12240422399212,-0.6618089455528846,-2.1998205372129256,-0.32522872963087934,0.8644205993468006,37.66706929740446,0.7502689361572266,0.8173474402080565,1.822566413879393,-1.2705629943234023,4.9156958220821885,0.27600170977799365,3.3691311179807926,-1.422124335102783,37.8378956830683,-36.323954183974905,1.546564704101398,3,-0.712336540222168,-1.5131864547729492,-0.8366785049438477,-0.4130706787109375,0.9863090515136683,4,-0.02423264435139083,1.625,20.56920051574707,-1.3225848830759621,21.03285026550293,1.2,20.906400680541992,-0.02423264435139083
10120,2002-03-18,21.075000762939453,21.117149353027344,20.61134910583496,20.66193008422852,1006524.0,0.00969305774055651,1.0339080547928394,-2.0416690235118704,79.4985496838404,75.11039385186876,-0.5300078646849897,-2.294017689624166,-0.5887023708427002,0.6174039257284178,35.97601966115212,0.5058002471923828,1.1061562454243585,1.8815764427185044,-1.3114087772436243,5.074561662680633,0.28508383273744187,3.478069052699567,-1.3607224971658383,73.39460967468739,-2.452933826685353,1.5964926099810641,3,-0.5816707611083984,-1.7155065536499023,-1.0706110000610352,-0.6153907775878906,0.5142288208007812,0,-0.026800080004561355,1.1707365528202243,20.8726806640625,1.625,20.56920051574707,-1.3225848830759621,21.03285026550293,-0.026800080004561355
10121,2002-03-19,21.51335906982422,21.580799102783203,21.03285026550293,21.159299850463867,915184.0,0.020799918909403914,1.2413778306579024,0.8571395589376158,80.95892219659345,78.09155698316691,-0.7099999564987982,-2.588213785561358,-1.0707930521656195,0.1468087259484605,34.292341771952564,0.5479488372802734,1.420415959673786,2.144169330596924,-1.1569403359834602,5.445278997177308,0.49361449730673,3.7947241638871176,-1.5670054996543747,94.28570505071401,17.483657931032056,1.650554833290192,3,-0.7039041519165039,-2.153864860534668,-1.5469045639038086,-1.0537490844726562,-0.4383583068847656,1,-0.023510895634759832,1.0339080547928394,21.075000762939453,1.1707365528202243,20.8726806640625,1.625,20.56920051574707,-0.023510895634759832
10122,2002-03-20,21.327899932861328,21.41220092773437,21.19301986694336,21.243600845336914,771412.0,-0.008620649911571743,-1.3636344937522114,0.23809318587074219,80.73771023851606,79.33754344319595,-0.3484105932824768,-2.2309817802014216,-0.9457112674801529,0.3103357235323614,32.15545203369384,0.3203392028808594,1.6638791413806402,1.7770437240600572,-1.5359112595970714,5.089998707717186,0.12056623223149288,3.4335212158886215,-1.1773200948228038,78.57147474642998,-1.0135758897483669,1.6564774918285652,3,-0.3034801483154297,-1.9684057235717773,-1.4604978561401367,-0.8682899475097656,-0.27819061279296875,2,-0.003952526399213285,1.2413778306579024,21.51335906982422,1.0339080547928394,21.075000762939453,1.1707365528202243,20.8726806640625,-0.003952526399213285
10123,2002-03-21,21.82526969909668,22.00230026245117,21.100290298461914,21.159299850463867,1088849.0,0.02332014721566744,-1.3010782510534267,7.900083716089327,81.47175485003837,79.97301148609536,-0.7443230867642114,-2.532885204838461,-1.4888684058083754,-0.22137218061626385,30.117994149637394,0.9020099639892543,1.8460388770936262,2.0678785324096687,-1.272731635838106,5.408488700657443,0.3975734482857831,3.7381836165335542,-1.4949707453337169,87.64701732997786,7.711266005533815,1.6703050841238867,3,-0.6238193511962891,-2.2887449264526367,-1.9578676223754883,-1.4246702194213867,-0.49736976623535156,3,-0.024719981521887258,-1.3636344937522114,21.327899932861328,1.2413778306579024,21.51335906982422,1.0339080547928394,21.075000762939453,-0.024719981521887258
10124,2002-03-22,21.917999267578125,22.10346031188965,21.580799102783203,21.740970611572266,944009.0,0.004248724976135598,-1.1016927053373522,0.26582082712796423,79.17282719419497,79.71332200277199,-0.7404774741680527,-2.381207864770971,-1.6169247871725645,-0.3516143625036463,27.849812107825244,0.5226612091064453,1.9931423436311704,1.9279401779174812,-1.3288001418618371,5.1846804976967995,0.299570018027822,3.5563103378071403,-1.353620130598813,87.57056152658329,7.915187158407051,1.6283701598896598,3,-0.6659688949584961,-2.3308944702148438,-2.08010196685791,-1.5764093399047852,-0.5226593017578125,4,-0.020769198102502218,-1.3010782510534267,21.82526969909668,-1.3636344937522114,21.327899932861328,1.2413778306579024,21.51335906982422,-0.020769198102502218
10125,2002-03-25,21.606090545654297,21.917999267578125,21.49650001525879,21.875850677490234,951839.0,-0.014230711394594087,1.3809662335423536,-1.5238218372228327,71.24396250925682,78.94722214969623,-0.4508735477142558,-1.8116236841089304,-1.3485003376487228,-0.07133663567707416,25.40546641899909,0.42149925231933594,1.9891192502989945,1.393479442596437,-1.648815152099175,4.435774037292049,-0.127667854751369,2.914626739944243,-0.7954584206893323,53.54333093417518,-22.566230446679434,1.5211472973478062,3,-0.35406017303466797,-2.0189857482910156,-1.7703008651733398,-1.264500617980957,0.06744003295898438,0,0.011704994449944106,-1.1016927053373522,21.917999267578125,-1.3010782510534267,21.82526969909668,-1.3636344937522114,21.327899932861328,0.011704994449944106
10126,2002-03-26,21.37005043029785,21.707250595092773,21.075000762939453,21.606090545654297,916726.0,-0.010924702683147824,1.8846132090659495,0.875,64.35987147950455,77.36357137178548,-0.15885338923403935,-1.3563099230105493,-1.1484415009553253,0.13339783804573102,23.147250705453775,0.6322498321533203,1.9401853351804412,0.9740867614746094,-1.8667079050515376,3.8148814280007564,-0.44631057178846234,2.394484094737681,-0.3525657954249368,28.68850482836896,-43.13522018363071,1.4203973332630728,3,-0.11802005767822266,-1.7829456329345703,-1.8988580703735352,-1.0284605026245117,0.3793487548828125,1,0.010256370435683948,1.3809662335423536,21.606090545654297,-1.1016927053373522,21.917999267578125,-1.3010782510534267,21.82526969909668,0.010256370435683948
10127,2002-03-27,21.791549682617188,21.79998016357422,21.209880828857425,21.37005043029785,1272954.0,0.019723830493246997,1.692303341208806,-1.7857102454081921,62.13236807923668,75.58261996392642,-0.5156381534966279,-1.5344733066263494,-1.6099189733065487,-0.3192929187033755,21.185835718384034,0.5900993347167933,1.798327883519562,1.191158485412597,-1.4121929193396099,3.794509890164804,-0.11051721696350825,2.492834187788702,-0.7165489196777344,69.67205666077531,1.1616019349618085,1.3016757023761039,3,-0.4552192687988281,-2.2044448852539062,-2.3899049758911133,-1.4499597549438477,0.00843048095703125,2,-0.03288196250904152,1.8846132090659495,21.37005043029785,1.3809662335423536,21.606090545654297,-1.1016927053373522,21.917999267578125,-0.03288196250904152
10128,2002-03-28,21.740970611572266,22.170900344848636,21.606090545654297,21.622949600219727,705575.0,-0.0023210405768098186,-6.44448494752063,0.28000289609796053,60.3738451349552,73.3277568184596,-0.31442931140081143,-1.2148774864324707,-1.6113289709388638,-0.29984310597109953,19.163544321009446,0.5648097991943395,1.7072673011578772,0.9302509307861335,-1.2801882621394576,3.1406901237117246,-0.17496866567666203,2.035470527248929,-0.6659698486328125,60.76924014083629,-4.63757997888645,1.1052195964627962,3,-0.34984588623046875,-2.120145797729492,-2.5332155227661133,-1.5932703018188477,0.09272956848144531,3,-0.031795327994048384,1.692303341208806,21.791549682617188,1.8846132090659495,21.37005043029785,1.3809662335423536,21.606090545654297,-0.031795327994048384
10129,2002-04-01,21.572370529174805,21.79998016357422,21.49650001525879,21.740970611572266,784104.0,-0.007754947348473928,1.1176541049171165,-1.4285598849330123,51.565759243024274,70.2241134361467,-0.0403878717282673,-0.788602043555116,-1.4917701898557993,-0.15868842056826793,17.188776094373704,0.3034801483154297,1.593790369578464,0.5723973274230971,-1.140181828227771,2.284976483073965,-0.2838922504023351,1.4286869052485294,-0.36248970031737926,45.38461136821279,-15.82454472505367,0.8562895778254339,4,0.029504776000976562,-1.9515457153320312,-2.3646154403686523,-1.4246702194213867,-0.05058097839355469,0,-0.0113325791425124,-6.44448494752063,21.740970611572266,1.692303341208806,21.791549682617188,1.8846132090659495,21.37005043029785,-0.0113325791425124
10130,2002-04-02,21.302610397338867,21.52178955078125,21.075000762939453,21.243600845336914,1517319.0,-0.012504890525179446,-1.2553146422244474,-0.3499971717857345,55.25727567593834,67.36837493385168,0.2962029381059814,-0.321539938256052,-1.2667723963654183,0.07222222659384414,16.5695734472708,0.49736976623535156,1.5107309650070206,0.16691417694091726,-1.1176245244782699,1.4514528783601044,-0.4753551737686763,0.8091835276505108,0.8682899475097692,20.769205332015172,-37.96006376179399,0.6422693507095932,4,0.3203401565551758,-1.6817855834960938,-2.2950682640075684,-1.2813606262207031,-0.20232009887695312,1,0.004352967394692042,1.1176541049171165,21.572370529174805,-6.44448494752063,21.740970611572266,1.692303341208806,21.791549682617188,0.004352967394692042
10131,2002-04-03,21.19301986694336,21.41220092773437,20.990699768066406,21.243600845336914,913405.0,-0.005144464849678565,1.173912615772073,-0.8571659447928114,52.134829175532666,64.19027703796465,0.3973615286501584,-0.07364276456617347,-1.2093040932765717,0.1448928851628466,16.759905015380678,0.4215011596679652,1.3769152965825455,-0.032877349853514204,-1.0198772873793835,0.9541225876723551,-0.5263773186164471,0.4606226189094187,0.9559624862670937,17.14285714285709,-39.31222192677464,0.49349996876293456,4,0.38778018951416016,-1.5216150283813477,-2.217090129852295,-1.1717700958251953,-0.4552192687988281,2,0.022673064748993887,-1.2553146422244474,21.302610397338867,1.1176541049171165,21.572370529174805,-6.44448494752063,21.740970611572266,0.022673064748993887
10132,2002-04-04,21.075000762939453,21.41220092773437,20.990699768066406,21.19301986694336,605101.0,-0.0055687723951031165,-1.9411733390119001,2.3332704853124175,57.42575920921832,61.51849974454019,0.5316421326896759,0.13845041438669625,-1.128732025783652,0.22695006350619096,17.95110628960939,0.4215011596679652,1.2439640742254703,-0.20611295700073384,-1.0026186217408117,0.590392707739344,-0.604365789370771,0.19213987536930333,1.0276502868652386,7.142937948978993,-52.48254132593779,0.3982528323700381,4,0.5057992935180664,-1.2855758666992188,-2.1201462745666504,-1.053750991821289,-2.958930969238285,3,0.031999923977566125,1.173912615772073,21.19301986694336,-1.2553146422244474,21.302610397338867,1.1176541049171165,21.572370529174805,0.031999923977566125
10133,2002-04-05,20.990699768066406,21.159299850463867,20.75465965270996,20.990699768066406,665480.0,-0.004000047061506695,1.4,-0.0,51.8518407673126,58.48283458599771,0.5421194010296091,0.2606824224335149,-1.0849885120414697,0.27443383397401533,18.419092516083357,0.40464019775390625,1.042844893514669,-0.30600948333740163,-1.0641487569862313,0.4521297903114281,-0.6850791201618165,0.07306015348701322,1.067473230468753,22.58064516129032,-38.15668621671472,0.379069636824415,4,0.4720802307128906,-1.2012748718261719,-2.120145320892334,-0.9694499969482422,-6.162329673767092,4,0.03855423613551889,-1.9411733390119001,21.075000762939453,1.173912615772073,21.19301986694336,-1.2553146422244474,21.302610397338867,0.03855423613551889
10134,2002-04-08,20.906400680541992,20.98226928710937,20.206710815429688,20.23200035095215,1230605.0,-0.004016020830932998,-1.1395324363716628,100.0,47.25274042211979,55.81714324298248,0.5228120639761009,0.3720225374738497,-1.0436062381723943,0.32280154412038087,18.442264993722706,0.7839889526367188,0.846111110391071,-0.3953665733337388,-1.1409457843678794,0.3502126377004018,-0.7681561788508091,-0.022576967816668514,1.073561517243654,53.205169112954685,-5.686093993198753,0.37278960551707024,4,0.28240489959716797,-1.0495357513427734,-2.2487034797668457,-0.8851509094238281,-7.527990341186525,0,0.04435481332636915,1.4,20.990699768066406,-1.9411733390119001,21.075000762939453,1.173912615772073,21.19301986694336,0.04435481332636915
10135,2002-04-09,20.73780059814453,21.03285026550293,20.5860595703125,20.86425018310547,503084.0,-0.008064519807772563,-1.0784266751845542,-0.1874992929464336,36.14458406083331,52.68211130757457,0.6205500394451313,0.5110539516962049,-0.91560343387264,0.4578939530721833,17.863371487533833,0.4467906951904297,0.5816280373295513,-0.5285606384277344,-1.3116283024749293,0.2545070256194606,-0.9200944704513319,-0.1370268064041369,1.1003014890526366,44.05592192701556,-9.930296488189008,0.3915338320235971,4,0.4510049819946289,-0.6954755783081055,-2.0990710258483887,-0.7165508270263672,-7.3172407150268555,1,0.03780482645333483,-1.1395324363716628,20.906400680541992,1.4,20.990699768066406,-1.9411733390119001,21.075000762939453,0.03780482645333483
10136,2002-04-10,20.847389221191406,20.8726806640625,20.653499603271484,20.73780059814453,1223843.0,0.005284486294881319,1.7368295703534342,-0.8666586219379752,41.176441744607644,50.35367504817134,0.4794438064667368,0.41826217958602285,-1.0686141232646236,0.31859442915246206,17.253193856942183,0.21918106079101562,0.3420708950842517,-0.4160214424133315,-1.2052206262527072,0.3731777414260442,-0.8106210343330211,-0.02142185049364187,0.8602015642643615,53.14671594749583,2.176580589022201,0.3945995919196884,4,0.3414163589477539,-0.425714492797848,-2.164402484893799,-0.8261394500732422,-8.623888969421387,2,0.012131067088891667,-1.0784266751845542,20.73780059814453,-1.1395324363716628,20.906400680541992,1.4,20.990699768066406,0.012131067088891667
10137,2002-04-11,20.543909072875977,20.85581970214844,20.468040466308594,20.847389221191406,714235.0,-0.014557225612065738,1.4210394698453401,-2.769266917293233,24.6666093480612,46.38620440518312,0.6563575682650509,0.7201567437378849,-0.7966718276157785,0.593258577025658,16.765385206069475,0.3877792358398473,0.1749243386269086,-0.6950545310974121,-1.5424703164883802,0.15236125429355596,-1.1187624237928944,-0.27134663840192985,1.0436113149777064,35.39808301847502,-10.481055974898162,0.4237078926954837,4,0.45943641662597656,0.21075153350830078,-1.7239346504211426,-0.5226593017578125,-8.489008903503416,3,0.009437908071962209,1.7368295703534342,20.847389221191406,-1.0784266751845542,20.73780059814453,-1.1395324363716628,20.906400680541992,0.009437908071962209
10138,2002-04-12,20.653499603271484,20.70408058166504,20.442750930786133,20.56077003479004,800237.0,0.00533445363327667,1.6956273670749102,-0.30555398432540803,25.16553512910916,43.452846170303665,0.4205079155854854,0.6505600560655651,-0.9360899381115928,0.4591002624176497,16.918719929525235,0.26132965087890625,0.07024339991636452,-0.5896789550781243,-1.423802431142235,0.24444452098598646,-1.0067406931101779,-0.1726172170460707,0.8235560187882776,54.081521927343665,12.91938504564662,0.4170617380320551,4,0.21075057983398438,0.4172859191894531,-1.6564950942993164,-0.6322498321533203,-7.780889511108398,4,-0.12285713599686476,1.4210394698453401,20.543909072875977,1.7368295703534342,20.847389221191406,-1.0784266751845542,20.73780059814453,-0.12285713599686476
10139,2002-04-15,20.36688041687012,20.61134910583496,20.299440383911133,20.56920051574707,544840.0,-0.013877511894205274,1.176482331802755,-2.1818294012382116,25.41802780621765,40.13737418477915,0.579037509959079,0.9458365830280933,-0.6878638859880901,0.7145244691032211,16.92502321952143,0.35405921936035156,-0.06416866737669835,-0.8510081291198688,-1.7597617488896589,0.057745490649921294,-1.3053849390047638,-0.39663131923497374,1.008547620659236,9.195408277376316,-29.144773777038154,0.45437680988489454,4,0.4425754547119105,0.8219251632690394,-1.3108658790588414,-0.3456306457519567,-7.317240715026859,0,-0.27193709636470365,1.6956273670749102,20.653499603271484,1.4210394698453401,20.543909072875977,1.7368295703534342,20.847389221191406,-0.27193709636470365
10140,2002-04-16,20.510189056396484,20.66193008422852,20.36688041687012,20.383739471435547,1077343.0,0.007036356898705964,-2.684259413628191,-0.6249976431547897,32.29160529034432,37.93257153086933,0.34811056812158725,0.7990097262691762,-0.8703225482407824,0.5379800331664342,16.896174424153486,0.29504966735839844,-0.19174083441628653,-0.6794589042663581,-1.6405085998646811,0.28159079133196485,-1.1599837520655178,-0.19893405646719842,0.771741603364898,36.764456334035394,-2.681073400359608,0.4805248477991608,4,0.2992668151855469,0.6786165237426758,-1.3424768447875977,-0.4889392852783203,-7.089629173278809,1,-0.34771881904310575,1.176482331802755,20.36688041687012,1.6956273670749102,20.653499603271484,1.4210394698453401,20.543909072875977,-0.34771881904310575
10141,2002-04-17,21.00756072998047,21.159299850463867,20.468040466308594,20.56920051574707,728233.0,0.024249979959539703,-1.1578917597744574,3.4666797393507904,34.343442038480475,35.36786962300957,-0.19929282512754298,0.27595011597076535,-1.3958931138837016,0.009254315559331872,16.188960346783865,0.6912593841552734,-0.2535366350014421,-0.15679731369018413,-1.1085551043125648,0.7949604769321965,-0.6326762090013744,0.3190815816210062,0.1883523422343778,82.35303251451819,44.8005475975258,0.4758788953111912,4,-0.3245553970336914,0.1812448501586914,-1.5637664794921875,-0.9863109588623047,-6.381510734558104,2,-0.36115572599702994,-2.684259413628191,20.510189056396484,1.176482331802755,20.36688041687012,1.6956273670749102,20.653499603271484,-0.36115572599702994
10142,2002-04-18,21.243600845336914,21.319469451904297,20.822099685668945,20.948549270629886,651839.0,0.011235960156934732,1.2264200882832579,0.6730801864010675,40.75235176420436,34.13459306710865,-0.456955716218161,0.035068700769762984,-1.6041611154274733,-0.25345131762889395,15.539086668582506,0.49736976623535156,-0.3116206005351785,0.08345775604248118,-0.8659943732169353,1.0329098853018976,-0.3912683085872253,0.5581838206721876,-1.0368900299072266,92.56211328206078,55.55268608830174,0.4747260646297082,4,-0.4805107116699219,-0.054795265197753906,-1.7998065948486328,-1.22235107421875,-5.858850479125977,3,-0.42460318564810806,-1.1578917597744574,21.00756072998047,-2.684259413628191,20.510189056396484,1.176482331802755,20.36688041687012,-0.42460318564810806
10143,2002-04-19,21.285749435424805,21.378480911254886,21.04970932006836,21.243600845336914,1082088.0,0.001984060536382337,1.888883302327861,0.14285160189279514,44.407867806091375,33.81849610977217,-0.5060686575832811,-0.052250751582811006,-1.5691008760667522,-0.3259253240401385,14.273666718557147,0.328771591186527,-0.34947184672956055,0.15258235931396413,-0.7466291471811743,1.0517938658091026,-0.2970233939336069,0.6021881125615351,-1.0567834472656266,91.406117427456,53.16526063717501,0.4496057532475694,4,-0.4467887878417969,-0.09694385528564453,-1.8082351684570312,-1.2644996643066406,-6.617549896240234,4,-0.4336633433582472,1.2264200882832579,21.243600845336914,-1.1578917597744574,21.00756072998047,-2.684259413628191,20.510189056396484,-0.4336633433582472
10144,2002-04-22,21.462779998779297,21.622949600219727,21.159299850463867,21.429059982299805,800712.0,0.008316858370035485,1.6190519800246728,0.8000271517784415,53.24231554805655,35.71824405279697,-0.6659039904356874,-0.27946197414004814,-1.6818513501921828,-0.5271756240638403,12.98471333101528,0.4636497497558594,-0.39806356778862906,0.35237388610839915,-0.4840449481084761,1.1887927203252744,-0.0658355310000367,0.770583303216835,-1.1878334136962891,87.24834558767698,44.864288319130814,0.4182094171084374,4,-0.5015850067138672,-0.2739744186401367,-1.89253568649292,-1.4415302276611328,-7.5364198684692365,0,-0.4002356594581308,1.888883302327861,21.285749435424805,1.2264200882832579,21.243600845336914,-1.1578917597744574,21.00756072998047,-0.4002356594581308
10145,2002-04-23,21.85898971557617,22.04445075988769,21.462779998779297,21.622949600219727,843060.0,0.01846031673526949,-1.0909143889503923,6.999999999999894,62.07952085997219,38.040808398948585,-0.9905105505559391,-0.6911914127520014,-2.0173634579390374,-0.9506619550546525,12.004902806774673,0.5816707611083949,-0.4073349715790684,0.7359386444091776,-0.13880157790462277,1.6106788667229779,0.2985685332522756,1.1733087555660795,-1.5031629495849579,88.23523006244454,40.89615909547897,0.43737011115690083,4,-0.6870441436767543,-0.6701841354370082,-2.099070549011227,-1.8377399444580043,-7.612289428710934,1,-0.4030081045994356,1.6190519800246728,21.462779998779297,1.888883302327861,21.285749435424805,1.2264200882832579,21.243600845336914,-0.4030081045994356
10146,2002-04-24,21.589229583740234,21.94329071044922,21.49650001525879,21.94329071044922,1060854.0,-0.012340924047542279,1.523805419382643,-1.5000040403061161,58.84056526312756,41.83791461173374,-0.6754888942169686,-0.42601080107210265,-1.6963983427576075,-0.6923909946414817,11.71284857065361,0.4467906951904297,-0.3975902723868536,0.45521955490112376,-0.4378498318819659,1.3482889416842134,0.008684861509578923,0.9017542482926686,-1.0983128982373067,62.75855719778317,9.908019791351542,0.4465346933915454,4,-0.4172840118408203,-0.4004240036010742,-1.6628174781799316,-1.631204605102539,-7.249799728393555,2,-0.3783678184966235,-1.0909143889503923,21.85898971557617,1.6190519800246728,21.462779998779297,1.888883302327861,21.285749435424805,-0.3783678184966235
10147,2002-04-25,21.075000762939453,21.589229583740234,20.88953971862793,21.589229583740234,1019929.0,-0.0238187666125923,1.7213171911395972,1.4523730000538706,51.26264271079375,44.73759323192091,-0.08716894648105367,0.03350114705759921,-1.1432218480391576,-0.19073913132380227,10.864948117358644,0.6996898651123047,-0.3472930092570934,-0.023181819915770063,-0.8609637278633322,0.8146000880317921,-0.4420727738895529,0.3957091340580128,-0.4598013514857442,16.058470105994044,-38.94299327338709,0.4188909539737815,4,0.09694480895996094,0.11380481719970703,-0.9905261993408203,-1.1928462982177734,-7.030620574951174,3,-0.30600002534081117,1.523805419382643,21.589229583740234,-1.0909143889503923,21.85898971557617,1.6190519800246728,21.462779998779297,-0.30600002534081117
10148,2002-04-26,21.04970932006836,21.41220092773437,20.98226928710937,21.21830940246582,1020878.0,-0.001200068420190492,-1.8333427607141521,0.32786976454355277,52.18507038698155,47.71170907422801,0.0002629194091383624,0.0045847820559679064,-1.0915183621299391,-0.17493434280205733,9.551013762355428,0.429931640625,-0.32128214284400514,-0.0139101982116685,-0.7951648024136055,0.7673444059902685,-0.40453750031263525,0.37671710388929824,-0.32016980073993295,13.868566124860903,-39.6515726538527,0.3906273021009679,4,0.15595626831054688,0.13909626007080078,-0.8577523231506348,-1.1675548553466797,-6.541679382324219,4,-0.2691229065313775,1.7213171911395972,21.075000762939453,1.523805419382643,21.589229583740234,-1.0909143889503923,21.85898971557617,-0.2691229065313775
10149,2002-04-29,21.327899932861328,21.580799102783203,21.20145034790039,21.20145034790039,687189.0,0.013215888569432455,-5.0,-0.7499971717857344,58.7064609413431,50.646693035450106,-0.14222793182489468,-0.3086865480076213,-1.3101690663174708,-0.4566483446032734,8.46605075919926,0.5310897827148438,-0.21116885018221154,0.27650394439697124,-0.47844218077860035,1.0314500695725428,-0.10096911819081456,0.653977006984757,-0.4931675142881602,37.95618870828707,-16.068725692999493,0.3774730625877866,4,-0.0716543197631836,-0.13909435272216797,-0.9589123725891113,-1.4457454681396484,-6.904170036315918,0,-0.31225298386812617,-1.8333427607141521,21.04970932006836,1.7213171911395972,21.075000762939453,1.523805419382643,21.589229583740234,-0.31225298386812617
10150,2002-04-30,21.395339965820312,21.65666961669922,21.33633041381836,21.37005043029785,756702.0,0.00316205689126825,-5.909105868317667,0.19999698322674067,58.186408608033595,53.29591154317823,-0.07923784858604321,-0.38875498681575493,-1.3032849700711608,-0.5255055279125536,8.101005380092708,0.3287696838378906,-0.10051764020372644,0.33930749893188406,-0.4232355025542276,1.1018505004179957,-0.041964001811173546,0.7205789996749417,-0.46383007994198167,47.99997827932427,-5.882549567524762,0.3812715007430561,4,0.03793525695800781,-0.20653438568115234,-0.9757723808288574,-1.5384750366210938,-7.131779670715332,1,-0.3490937674952662,-5.0,21.327899932861328,-1.8333427607141521,21.04970932006836,1.7213171911395972,21.075000762939453,-0.3490937674952662
10151,2002-05-01,21.67353057861328,21.875850677490234,21.159299850463867,21.51335906982422,1080190.0,0.01300239272838799,1.537308695006146,6.3335093144279355,67.00509538119465,56.21288305617715,-0.2827614780440406,-0.6630985882467542,-1.4955923528195214,-0.8110477886566727,7.98591645953204,0.7165508270263672,0.047093721193537164,0.5934725761413588,-0.21607375962257436,1.403018911905292,0.18869940825939224,0.9982457440233254,-0.6529854228142007,79.48718940420916,22.30538833796078,0.404773167881966,5,-0.20653533935546875,-0.4847249984741211,-1.2539629936218262,-1.8208808898925781,-7.384680747985842,2,-0.3426682267944198,-5.909105868317667,21.395339965820312,-5.0,21.327899932861328,-1.8333427607141521,21.04970932006836,-0.3426682267944198
10152,2002-05-02,21.749399185180664,21.749399185180664,21.454349517822266,21.538650512695312,1166667.0,0.003500519045210204,1.8000144805553293,1.3157687910831666,66.66666666666674,58.68608292957441,-0.3121648542547959,-0.7229167382842974,-1.4731418342716438,-0.8937668955679534,7.864607990695724,0.29504966735839844,0.17445395706273104,0.635621261596679,-0.22744992689352372,1.4986924500868817,0.20408566735157763,1.0671568558417803,-0.6469415810544952,85.8489116189322,27.10693723537232,0.431535594245102,5,-0.28240394592285156,-0.5605936050415039,-1.329831600189209,-1.896749496459961,-7.426829338073729,3,-0.34069765636941807,1.537308695006146,21.67353057861328,-5.909105868317667,21.395339965820312,-5.0,21.327899932861328,-0.34069765636941807
10153,2002-05-03,21.79998016357422,21.867420196533203,21.52178955078125,21.648239135742188,654093.0,0.002325626467328812,1.4117600085178876,0.720009412360964,73.48065469586845,60.93478727933129,-0.31528700618009964,-0.7481161100562659,-1.4227888047876895,-0.9540696908360857,8.219603461306102,0.3456306457519531,0.2706155695775614,0.6457382202148452,-0.2674649285432764,1.5589413689729668,0.18913664583578438,1.102339794593906,-0.6406803131103516,89.41170520577408,23.394384489977668,0.45660157437906135,5,-0.33298492431640625,-0.6111745834350586,-1.3382625579833984,-1.9473304748535156,-7.224510192871094,4,-0.3557617904875363,1.8000144805553293,21.749399185180664,1.537308695006146,21.67353057861328,-5.909105868317667,21.395339965820312,-0.3557617904875363
10154,2002-05-06,21.83370018005371,21.85898971557617,21.597660064697266,21.791549682617188,695492.0,0.0015467911542339507,4.636382335397439,0.27777917441802,72.4928411344493,62.091822865384295,-0.3250402816937523,-0.7471077860590043,-1.3392419024404845,-0.9820693697524838,8.86192919649805,0.2613296508789027,0.3384436694332642,0.6330932617187486,-0.32039992182439647,1.5865864452618936,0.15634666994717605,1.109839853490321,-0.6035882568359376,94.11758442713061,23.392035384414513,0.476746591771573,5,-0.4172849655151367,-0.7081193923950195,-1.3277254104614258,-1.9810504913330078,-7.367819786071776,0,-0.3355212438522891,1.4117600085178876,21.79998016357422,1.8000144805553293,21.749399185180664,1.537308695006146,21.67353057861328,-0.3355212438522891
10155,2002-05-07,21.52178955078125,21.83370018005371,21.3110408782959,21.83370018005371,1360261.0,-0.014285742989060934,2.3513401128837956,-7.39992759853387,59.32719279187525,62.145892590800706,-0.07374692899507451,-0.3936329358044368,-0.9077380223983589,-0.6630982096480551,9.376740442934638,0.5226593017578125,0.38681121547790553,0.28198318481445384,-0.6557291043608657,1.2196954739897734,-0.18687295977320417,0.7508393294021118,-0.22653052062988266,50.58813508340897,-17.895516868327036,0.4688561445876595,5,-0.13909435272216797,-0.3962087631225586,-0.9104394912719727,-1.6691398620605469,-6.85359001159668,1,-0.32980805975673044,4.636382335397439,21.83370018005371,1.4117600085178876,21.79998016357422,1.8000144805553293,21.749399185180664,-0.32980805975673044
10156,2002-05-08,21.100290298461914,21.327899932861328,20.779949188232425,21.3110408782959,1928826.0,-0.019584767861649977,3.4827887526136463,0.6756761714904208,47.56446062605187,61.734983470273825,0.3029622961188245,0.050366821171557774,-0.3867423550703002,-0.24432090869245826,9.796237985342174,0.7418403625488246,0.385472801031824,-0.1521611213684082,-1.074283521266267,0.7699612785294505,-0.6132223213173376,0.30890007858052115,0.9441604614257777,29.457439121070088,-34.49413415915544,0.46106119994893024,5,0.22760963439941406,0.025290489196777344,-0.47840261459350586,-1.3951654434204102,-6.583829879760742,2,-0.32401118215209057,2.3513401128837956,21.52178955078125,4.636382335397439,21.83370018005371,1.4117600085178876,21.79998016357422,-0.32401118215209057
10157,2002-05-09,20.73780059814453,21.36161994934082,20.56920051574707,21.0244197845459,1267378.0,-0.017179370292540797,-1.5405413669009758,1.3599923977772548,41.60208788015734,60.55909652507114,0.6845810033014779,0.4512636992655068,0.07308299880907043,0.10819641240080458,10.0752388645794,0.79241943359375,0.3102945724063595,-0.5243453979492188,-1.418763725428839,0.3700729295304015,-0.9715545616890289,-0.07713623420940863,1.2813601303100555,12.987022527294123,-45.52990095381233,0.4472091637398094,5,0.4847249984741211,0.38778018951416016,-0.11169815063476562,-1.095900535583496,-5.698680877685547,3,-0.3109756377971007,3.4827887526136463,21.100290298461914,2.3513401128837956,21.52178955078125,4.636382335397439,21.83370018005371,-0.3109756377971007
10158,2002-05-10,18.11606979370117,20.906400680541992,17.399520874023438,20.74622917175293,9438197.0,-0.12642279937236622,1.3771407958947917,9.176494466663573,20.679473425640865,56.333875689993114,3.1809204856902937,3.0284182962521093,2.7691268207942237,2.7171264579859837,11.473954166326216,3.5068798065185547,0.19071361762514982,-3.0192047119140675,-4.673884978333184,-1.3645244454949506,-3.846544845123624,-2.191864578704511,3.845092526245118,16.068032878737135,-37.21116954459,0.8273401332095582,5,1.5216159820556676,1.605916023254398,2.5690426826477086,1.5047550201416051,-3.1949701309204066,4,-0.2093997202369582,-1.5405413669009758,20.73780059814453,3.4827887526136463,21.100290298461914,2.3513401128837956,21.52178955078125,-0.2093997202369582
10159,2002-05-13,14.828370094299315,15.426899909973145,14.322569847106935,15.173999786376953,12681139.0,-0.18147974350071028,1.5940597386392488,0.13141017041091133,9.117655638069195,50.88179202666374,6.090150010819125,6.197669615367419,6.086315409940999,5.984353483243668,13.169957529002685,3.793499946594233,0.0396611069261219,-6.029978895187378,-9.295692363540264,-2.764265426834493,-7.662835629363821,-4.397122161010936,6.8590937388916,6.734009726521988,-40.38341236097486,1.6328567341764428,5,3.2708401679992694,3.355140209198,5.797732353210451,4.792454719543459,-0.37934970855712713,0,-0.017055153195388306,1.3771407958947917,18.11606979370117,-1.5405413669009758,20.73780059814453,3.4827887526136463,21.100290298461914,-0.017055153195388306
10160,2002-05-14,13.378410339355467,14.33942985534668,13.108650207519533,14.33942985534668,17374614.0,-0.09778281400605704,1.5614040658845534,2.7804888816535467,8.017249383058953,44.327586915759774,7.021725902034261,7.468872397925507,7.523705656263759,7.396855897369674,15.175860180979079,1.7197198867797816,-0.17230377552485265,-7.123349714279177,-11.801256458468748,-2.4454429700896068,-9.462303086373963,-4.784396342184392,7.71986197494873,3.2686431705782866,-40.14066242023575,2.338953372094785,5,4.1096248626709,4.198140144348146,7.1444249153137225,6.2424144744873065,0.9525899887084979,1,0.08128544625570666,1.5940597386392488,14.828370094299315,1.3771407958947917,18.11606979370117,-1.5405413669009758,20.73780059814453,0.08128544625570666
10161,2002-05-15,13.420559883117676,13.833629608154295,12.645000457763672,12.645000457763672,11337367.0,0.0031505644312774805,-2.0652174714995533,-0.807017352352182,8.876814323065176,37.90649221091516,6.353966958987726,7.19823756960011,7.443399492865268,7.302980499795787,17.780557819272303,1.1886291503906232,-0.46302286943243587,-6.701850128173827,-12.339184083680415,-1.0645161726672416,-9.52051710592712,-3.8831831504205354,6.878750220508053,8.897479419669809,-36.40295847149861,2.818666977753293,5,3.8356504440307617,3.924165725708008,7.195005416870117,6.200264930725098,-0.05900955200195135,2,0.092964799302923,1.5614040658845534,13.378410339355467,1.5940597386392488,14.828370094299315,1.3771407958947917,18.11606979370117,0.092964799302923
10162,2002-05-16,12.22350025177002,13.48799991607666,11.894729614257812,13.074930191040039,9444128.0,-0.08919595320710061,-1.1117305442620133,-1.097826822079281,7.884155193545993,30.617992266212656,6.7695684553599165,8.100186151136455,8.568854004132717,8.432213702600105,20.312479925817893,1.5932703018188477,-0.8239801614141626,-7.447904729843138,-14.065590489506988,-0.8302189701792884,-10.756747609675063,-4.139061850011213,7.157292694352261,3.6482760532866454,-43.74323321406218,3.308842879831925,5,4.653359413146973,4.746089935302734,8.581739902496338,7.397324562072754,0.40464019775390625,3,0.18758621668937425,-2.0652174714995533,13.420559883117676,1.5614040658845534,13.378410339355467,1.5940597386392488,14.828370094299315,0.18758621668937425
10163,2002-05-17,12.05490016937256,12.341520309448242,11.490090370178224,11.970600128173828,10762515.0,-0.013793109905081868,1.5897421393772944,-0.09900995643987757,5.28455116306813,23.15040449161475,6.0462894382658146,7.949343079998849,8.639585209945784,8.5321260019059,22.910628895901823,0.8514299392700178,-1.2937637574438696,-7.154962348937987,-14.541507606443295,0.23158290856732222,-10.848234977690643,-3.4616897201853316,6.277843910288693,14.346891651348685,-32.823780699260425,3.6932726287526547,5,4.606995105743406,4.712370395660399,8.824102878570555,7.565924644470213,1.3235101699829066,4,0.2475524068352155,-1.1117305442620133,12.22350025177002,-2.0652174714995533,13.420559883117676,1.5614040658845534,13.378410339355467,0.2475524068352155
10164,2002-05-20,12.872610092163086,12.931619644165039,11.802000045776367,11.844149589538574,7127046.0,0.06783216047429841,-1.0303030562737987,12.199999999999743,11.675509683519437,17.85577303513077,4.273138751628807,6.803922813537412,7.727413893859627,7.649112884131938,24.962086240137175,1.1296195983886719,-1.8018039464077376,-5.90774393081665,-13.728910510692074,1.9134226490587736,-9.818327220754362,-1.9971606408789384,4.365309393980883,48.52070906893447,1.3948363388314604,3.9105832899377115,5,3.5532450675964355,3.894660472869873,8.094907760620117,6.7482147216796875,0.5563802719116211,0,0.15913552542578824,1.5897421393772944,12.05490016937256,-1.1117305442620133,12.22350025177002,-2.0652174714995533,13.420559883117676,0.15913552542578824
10165,2002-05-21,13.049639701843262,13.142370223999025,12.265649795532227,12.85575008392334,4242349.0,0.013752425375484156,3.622216412169568,0.18852412652225156,10.864565105188447,13.77800686614595,3.093239237897624,6.253710856820547,7.4353781997306,7.402839226934702,26.38334712898892,0.8767204284667987,-2.389496131374223,-5.2902468204498305,-13.369374290311363,2.7888806494117038,-9.329810555380597,-1.2506830855190643,3.268627125746189,66.5467557100472,22.543017448955695,4.039563734930767,5,3.3762154579162598,3.7176308631896973,7.949491024017334,6.571185111999512,0.6828298568725586,1,0.10723519697645467,-1.0303030562737987,12.872610092163086,1.5897421393772944,12.05490016937256,-1.1117305442620133,12.22350025177002,0.10723519697645467
10166,2002-05-22,13.420559883117676,13.420559883117676,12.973770141601562,13.049639701843262,3467616.0,0.028423787150385627,1.4090883379870314,1.9130481830523147,13.189272202736632,10.621027346432536,1.6968270403367711,5.522582157558922,6.96878389428522,6.9575333711508485,27.754745620913756,0.4467897415161133,-3.0290907310692887,-4.510893154144288,-12.723189636869016,3.70140332858044,-8.617041395506654,-0.4047449127819238,2.1251987112859787,96.6244701569481,55.52150288046256,4.106148241362364,5,2.7776856422424316,3.346710681915283,7.57857084274292,6.200264930725098,0.8261404037475586,2,0.0678392297248025,3.622216412169568,13.049639701843262,-1.0303030562737987,12.872610092163086,1.5897421393772944,12.05490016937256,0.0678392297248025
10167,2002-05-23,14.626049995422365,14.7524995803833,13.437419891357422,13.614450454711914,5282918.0,0.0898241297534188,1.080001629053874,2.727270156168854,21.2305580714375,10.682258973743274,-0.5216427394361567,4.015033636215447,5.675578493309791,5.683104638467169,29.891577008673487,1.331939697265625,-3.6325315318300184,-2.982955503463744,-11.181966520667926,5.216055513740439,-7.082461012065837,1.1165500051383486,0.2708016831052209,96.12404279127857,58.60651412152024,4.099505508602092,5,-1.1675548553466815,2.141220569610594,6.309855461120604,4.994774818420408,-1.0368900299072301,3,-0.08645530848741811,1.4090883379870314,13.420559883117676,3.622216412169568,13.049639701843262,-1.0303030562737987,12.872610092163086,-0.08645530848741811
10168,2002-05-24,15.384750366210938,15.469050407409668,14.415300369262695,14.626049995422365,4451483.0,0.051873224214742164,1.2727262442857217,0.7500007070542298,25.559104830845584,12.509086661829539,-1.9093092716503453,2.962033187451052,4.851117603258881,4.863081072822872,31.889507650286557,1.0537500381469727,-4.209369365287186,-1.9410071849823005,-10.030210424633331,6.148196054668729,-5.985608804807814,2.103594434843213,-3.894659996032713,97.7011485285088,64.56127034818473,4.044601619825515,5,-1.9051799774169922,1.3825201988220215,5.591197490692139,4.236074447631836,-2.4362707138061523,4,-0.17917807251141826,1.080001629053874,14.626049995422365,1.4090883379870314,13.420559883117676,3.622216412169568,13.049639701843262,-0.17917807251141826
10169,2002-05-28,14.66819953918457,15.241439819335938,14.42372989654541,15.1908597946167,3655397.0,-0.04657539511333941,1.6216200928571538,-0.6888888888888905,24.79851110659439,14.37367129777792,-1.3609906785305146,3.324524465038156,5.482442119279771,5.509750544078422,33.70621438642664,0.9610204696655273,-4.816204188077364,-2.3245729923248284,-10.267065421970898,5.617919437321239,-6.295819207147861,1.6466732224982046,-3.098529968261717,74.999977671986,42.24681661940296,3.971246214823034,5,-1.188629150390625,2.0990710258483887,6.345683574676514,4.952625274658203,-1.3403692245483398,1,-0.0879309826937904,1.2727262442857217,15.384750366210938,1.080001629053874,14.626049995422365,1.4090883379870314,13.420559883117676,-0.0879309826937904
10170,2002-05-29,13.92636013031006,14.39844036102295,13.825200080871582,14.373149871826172,2507829.0,-0.05057467393273207,1.3050825358415894,0.8548377973502336,24.22773950978646,16.07932965185806,-0.5959177092351666,3.6660781247258125,6.122155417109736,6.176012364622396,35.60771997709824,0.8429994583129883,-5.1257328651795575,-2.692963409423827,-10.464383864663935,5.078457045816279,-6.578673637043879,1.192746818196225,-2.278702942657471,38.1756711565223,4.7988463035605164,3.885710227620053,5,-0.44678974151611506,2.8409104347228986,7.1486401557922346,5.694464683532713,-0.396209716796875,2,-0.03571426859433657,1.6216200928571538,14.66819953918457,1.2727262442857217,15.384750366210938,1.080001629053874,14.626049995422365,-0.03571426859433657
10171,2002-05-30,14.246700286865234,14.48274040222168,13.740900039672852,13.740900039672852,1910913.0,0.02300243233391397,-1.9333333333333333,-1.1320766799077087,26.60996260432266,18.159974919722135,-0.879203621387024,2.910007742528439,5.687174150429577,5.7879202447638995,37.24353115975984,0.7418403625488281,-4.9749771632744295,-2.00128173828125,-9.459270424200383,5.456706947637883,-5.730276081240817,1.7277126046783167,-2.522615234817504,39.83403424557543,3.7178388393002066,3.7289943429595667,5,-0.7671298980712891,2.4699902534484863,6.933675289154053,5.374124526977539,0.08430004119873047,3,-0.036094724939466194,1.3050825358415894,13.92636013031006,1.6216200928571538,14.66819953918457,1.2727262442857217,15.384750366210938,-0.036094724939466194
10172,2002-05-31,14.33942985534668,14.600760459899902,13.95164966583252,14.12024974822998,2097272.0,0.0065088453195676355,-1.3333350474025851,0.43333333333333335,33.358096682120305,21.279257755172377,-0.7154629412299958,2.35438903664755,5.484496163187938,5.620559958335043,38.921438154724854,0.6491107940673828,-4.632981764336439,-1.5380537033081048,-8.569324842850069,5.493217436233859,-5.053689273079087,1.9775818664628773,-2.54044549619171,34.634128305493576,-3.8520443676114553,3.5156355697709816,5,-0.7039046287536621,2.343540668487549,6.840945720672607,5.281394958496094,-0.7249794006347656,4,-0.006466754216651771,-1.9333333333333333,14.246700286865234,1.3050825358415894,13.92636013031006,1.6216200928571538,14.66819953918457,-0.006466754216651771
10173,2002-06-03,14.04438018798828,14.331000328063965,13.78304958343506,14.331000328063965,2484698.0,-0.020576108697124118,2.823532739075594,-1.3076923076923157,45.30776983721005,25.016175550026894,-0.12128169429332303,2.1487867968457106,5.647867843375396,5.843485865941128,40.52288969747661,0.5563802719116193,-4.320450716695994,-1.4453233718872092,-7.93598080533952,5.0453340615651,-4.690652088613364,1.8000053448389455,-2.1719945078682166,20.22473195502807,-21.357599716257113,3.2453287167261546,6,-0.1770300865173322,2.638590335845949,7.135995388031008,5.576444625854494,-1.1464805603027326,0,-0.03241298059294062,-1.3333350474025851,14.33942985534668,-1.9333333333333333,14.246700286865234,1.3050825358415894,13.92636013031006,-0.03241298059294062
10174,2002-06-04,14.50802993774414,14.541749954223633,14.002229690551758,14.04438018798828,1854330.0,0.0330131870221233,1.031747855942308,-1.6176453951680754,57.66590237955878,30.21632413606804,-0.3671618932720442,1.1680636822699526,5.0522234336918075,5.314791146149119,42.12320370662738,0.539520263671875,-3.811382922139204,-0.6153901100158699,-6.38546041645872,5.15468019642698,-3.5004252632372967,2.2696450432055553,-2.563710963078286,89.21563081932813,41.019393547512095,2.8850351532214256,6,-0.2866196632385254,2.174940586090088,6.689205646514893,5.112794876098633,-1.1886301040649414,1,-0.10749566219752715,2.823532739075594,14.04438018798828,-1.3333350474025851,14.33942985534668,-1.9333333333333333,14.246700286865234,-0.10749566219752715
10175,2002-06-05,14.42372989654541,14.499600410461426,14.04438018798828,14.415300369262695,3692883.0,-0.005810578111602571,4.6841936040869285,0.018180808438165847,56.76905644797189,35.05852238553862,-0.07537585695200733,0.7307978356691756,5.010883085934715,5.331011238716307,44.50694309729987,0.46364974975586115,-3.2294258199579566,-0.3447871685028083,-5.268979655631597,4.579405318625982,-2.8068834120672044,2.1173090750615877,-2.4089162932246797,79.41170925070068,25.160312524875053,2.462096243564395,6,0.029505252838134766,2.2592406272888184,6.798795700073242,5.197094917297363,-1.8208799362182617,2,-0.07597893123134924,1.031747855942308,14.50802993774414,2.823532739075594,14.04438018798828,-1.3333350474025851,14.33942985534668,-0.07597893123134924
10176,2002-06-06,14.26356029510498,14.415300369262695,14.17082977294922,14.415300369262695,1926216.0,-0.011104589630369532,2.222228507142789,-18.001018214730173,66.0052931034328,40.03349294464922,0.24244435649665874,0.37156551696294926,5.048570123622525,5.426997057490631,47.37230607336899,0.25290012359618963,-2.7259244834988454,-0.16312026977539062,-4.083459286858417,3.757218747307636,-2.123289778316906,1.7970492387661228,-2.1796619557024712,58.76291064480906,-1.811389680986224,1.9601695085415138,6,0.3414149284362793,2.419410228729248,7.04748010635376,5.357264518737793,-1.4078102111816406,3,-0.05141843035104565,4.6841936040869285,14.42372989654541,1.031747855942308,14.50802993774414,2.823532739075594,14.04438018798828,-0.05141843035104565
10177,2002-06-07,14.28884983062744,14.331000328063965,13.867349624633787,14.137109756469727,1636299.0,0.0017730170447793903,2.9285595962942614,-0.9999999999999883,67.92963551143485,44.74132968693691,0.18360036125956114,-0.1703702617902767,4.884978306185895,5.33298111162115,50.08289811096245,0.46365070343017756,-2.19954805994751,0.18461680412292303,-2.3746733309708876,2.7439069392167355,-1.0950282634239823,1.4642618716698284,-2.137248449864787,66.66666666666636,0.23479306019028456,1.279645067546906,6,0.2023200988769549,2.3899054527282733,7.039050579071047,5.331974983215334,-1.8967494964599592,4,0.0029498873552564753,2.222228507142789,14.26356029510498,4.6841936040869285,14.42372989654541,1.031747855942308,14.50802993774414,0.0029498873552564753
10178,2002-06-10,14.322569847106935,14.491169929504395,14.086529731750488,14.246700286865234,1077580.0,0.002359883187184053,-1.0425507332888844,0.49999685753972256,63.31269406773325,49.02068334928567,-0.01858987663090339,-0.5300368389173133,4.712126907978449,5.224783526516438,49.580648546267966,0.40464019775390625,-1.6901125359584803,0.40801181793213104,-1.3298418557218383,2.1458654915861004,-0.46091501889485365,1.2769386547591157,-2.1046194858113427,67.50000000000036,-1.1480473323083658,0.8689268368269846,6,-0.15173959732055842,2.3561854362487775,7.005330562591551,5.298254966735838,-1.92203998565674,0,-0.04944080566226439,2.9285595962942614,14.28884983062744,2.222228507142789,14.26356029510498,4.6841936040869285,14.42372989654541,-0.04944080566226439
10179,2002-06-11,14.575469970703125,14.651339530944824,14.280420303344727,14.583900451660154,1867141.0,0.017657454374172543,4.176508950555666,-0.11111809440007454,63.816797927552415,53.41946761792633,-0.3196405990024207,-0.8462423439552786,4.325600852644712,4.90108157881156,47.66303148914298,0.37091922760009766,-1.3157829258837168,0.6735569477081302,-1.0398083028021485,2.386922198218409,-0.18312567754700915,1.5302395729632696,-2.2924976084852506,90.32263558102507,20.52441400095276,0.856682625255139,6,-0.3793501853942871,2.0990700721740723,6.752430438995361,5.045354843139648,-2.267669677734375,1,-0.1150954546501427,-1.0425507332888844,14.322569847106935,2.9285595962942614,14.28884983062744,2.222228507142789,14.26356029510498,-0.1150954546501427
10180,2002-06-12,14.465880393981935,14.72721004486084,14.103389739990234,14.710350036621096,1331673.0,-0.007518767967102713,3.4848561722026057,28.998303167426926,59.93590464124804,57.122350066473594,-0.14021715553067438,-0.6861861087178038,4.306232485775327,4.942685968680641,45.35839631720855,0.6238203048706055,-1.0365210793613588,0.5095938682556174,-1.2028418773013758,2.2220296138126105,-0.3466240045228801,1.3658117410341148,-2.1191864708602246,69.60789859243684,3.070703710141032,0.8562178727784967,6,-0.21075057983398615,2.1960148811340314,6.805117607116697,5.154944419860838,-2.7650403976440447,2,-0.07925411582828323,4.176508950555666,14.575469970703125,-1.0425507332888844,14.322569847106935,2.9285595962942614,14.28884983062744,-0.07925411582828323
10181,2002-06-13,14.66819953918457,14.853659629821776,14.25512981414795,14.331000328063965,1065480.0,0.013985954514514232,-1.4482739115763614,-1.3793091341746475,50.495044403568755,59.02645536885676,-0.30894814982011454,-0.8329484184861791,3.9781805005588176,4.670310461693838,42.750619083025974,0.5985298156738263,-0.6648357857962228,0.6495310306549076,-1.0716104960009982,2.3706725573108134,-0.21103973267304532,1.5101017939828605,-2.2590584863771,81.19657210596206,17.641750394707117,0.8605707633279531,6,-0.34984493255615234,1.7576556205749512,6.585938453674316,4.952625274658203,-3.1443891525268555,3,-0.1408045734133937,3.4848561722026057,14.465880393981935,4.176508950555666,14.575469970703125,-1.0425507332888844,14.322569847106935,-0.1408045734133937
10182,2002-06-14,14.516460418701172,14.66819953918457,14.238269805908205,14.491169929504395,1206050.0,-0.01034476795042516,1.6153930944859627,0.07500162622780199,38.10622500651861,58.22628372100215,-0.1446700011994313,-0.5276726850449638,4.00363591096427,4.758879628334046,39.83452906556926,0.4299297332763654,-0.20396689735256857,0.38314390182495117,-1.1270560246121377,1.89334382826204,-0.3719560613935933,1.1382438650434956,-2.0461211788016573,56.04405303868515,-3.0596509016159885,0.7550999632185448,6,-0.15595579147339045,1.9093947410583496,6.710279941558838,5.104364395141602,-7.856760501861572,4,-0.11440187806652802,-1.4482739115763614,14.66819953918457,3.4848561722026057,14.465880393981935,4.176508950555666,14.575469970703125,-0.11440187806652802
10183,2002-06-17,15.039119720458984,15.039119720458984,14.516460418701172,14.626049995422365,733689.0,0.03600459662222377,1.530610548674201,16.3330065236245,55.365864022506564,57.9707239035519,-0.5714842267171232,-0.8593583484673601,3.3608802381633396,4.174775304421022,36.47756328079182,0.5226593017578125,0.2238627042460859,0.7565922260284417,-0.4476747270833279,1.9608591791402112,0.1544587494725569,1.3587257025843265,-2.508806257209267,100.0,41.13462106760922,0.6021334765558849,6,-0.5858850479125977,1.159125804901123,6.1349334716796875,4.632285118103027,-10.48691987991333,0,-0.17600893107397364,1.6153930944859627,14.516460418701172,-1.4482739115763614,14.66819953918457,3.4848561722026057,14.465880393981935,-0.17600893107397364
10184,2002-06-18,14.921099662780762,15.300450325012207,14.7524995803833,14.988539695739744,1405813.0,-0.007847537613366429,-1.7083356901785547,-0.16326549459175185,67.55954244787824,59.16966679243039,-0.43438893167033044,-0.6113458415145203,3.3576740217395127,4.229771035578935,33.594348415921274,0.5479507446289062,0.48996896327578376,0.5361476898193356,-0.4999199370249041,1.5722153166635753,0.018113876397215734,1.0541815032414554,-2.332011460647845,68.30981932092584,6.5453014796628395,0.51803381342212,6,-0.33719968795776367,-1.4415292739868164,4.7587361335754395,4.864110946655273,-7.502699851989745,1,-0.1689265441754192,1.530610548674201,15.039119720458984,1.6153930944859627,14.516460418701172,-1.4482739115763614,14.66819953918457,-0.1689265441754192
10185,2002-06-19,14.449020385742188,14.988539695739744,14.364720344543455,14.7524995803833,1523250.0,-0.031638370341840805,-1.6428584415295622,4.499985858928791,53.38983809156149,57.76794956888913,0.046550335097482076,-0.030623163027113876,3.705977315222178,4.63799848456766,30.96881610175218,0.6238193511962891,0.5913623529999068,-0.00590062141418457,-0.8294940559012698,0.8176928130729006,-0.41769733865772807,0.4058960958293589,-1.802332939503735,19.84131473355964,-42.85086401286786,0.41179671724354266,6,0.13487958908081055,-0.9694499969482422,3.6923398971557617,3.7977147102355993,-6.946320533752441,2,-0.14819136769204933,-1.7083356901785547,14.921099662780762,1.530610548674201,15.039119720458984,1.6153930944859627,14.516460418701172,-0.14819136769204933
10186,2002-06-20,14.331000328063965,14.744070053100586,14.331000328063965,14.626049995422365,1198695.0,-0.008168031778450602,-1.8000012929000395,0.972223706166475,49.85995161129323,55.760206913317845,0.19572541048685288,0.16770011385609962,3.692765083931107,4.689216959394479,28.57630897326414,0.4130697250366211,0.5389784205554218,-0.1694427013397224,-0.8384502144614103,0.49956481178196555,-0.5039464579005664,0.16506105522112158,-1.627865622602089,8.730203622448506,-55.13540435493824,0.33450375656084425,6,0.3624897003173828,-0.8514299392700195,3.2012925148010254,3.3087749481201207,-6.575400352478027,3,-0.1835294307108144,-1.6428584415295622,14.449020385742188,-1.7083356901785547,14.921099662780762,1.530610548674201,15.039119720458984,-0.1835294307108144
10187,2002-06-21,13.361550331115724,14.238269805908205,13.235099792480467,13.825200080871582,3032266.0,-0.0676470570620109,-1.799996805783657,1.571429494928584,40.73225632336708,53.251269386166044,1.13965160017964,1.0936307193923813,4.526795541808061,5.593626073960733,27.965610393650476,1.0959005355834979,0.4736344498838765,-1.0756677150726297,-1.9126188232670884,-0.23871660687817098,-1.494143269169859,-0.6571921609754003,-0.6030973116148921,6.122473480579219,-60.650065526927065,0.41847555409722964,6,0.9062247276306135,0.11802005767822088,3.938917636871336,4.046400070190428,-4.476330757141115,4,-0.1375394246114069,-1.8000012929000395,14.331000328063965,-1.6428584415295622,14.449020385742188,-1.7083356901785547,14.921099662780762,-0.1375394246114069
10188,2002-06-24,12.628140449523926,13.48799991607666,12.29936981201172,13.445850372314453,3732977.0,-0.05488957968326991,1.635517141120182,1.7636371489925444,26.225993609311175,49.074513350805915,1.7963338558747584,1.6969362673111092,5.109938569014638,6.257608435121966,28.28460536335511,1.1886301040649396,0.3316202762285574,-1.6712471008300778,-2.7297776950516557,-0.6127165066084999,-2.2005123979408676,-1.141981803719288,2.840909957885742,10.955075549889186,-50.79007348152748,0.5292652971107894,6,1.171769618988037,0.8514299392700195,4.295084476470947,4.404674530029297,-4.147560119628906,0,-0.4726301989228615,-1.799996805783657,13.361550331115724,-1.8000012929000395,14.331000328063965,-1.6428584415295622,14.449020385742188,-0.4726301989228615
10189,2002-06-25,13.378410339355467,13.412130355834961,12.628140449523926,13.192950248718262,3553262.0,0.05941253922780265,5.199996229047646,-0.22680425596928283,38.68612535943658,46.713426763937974,0.9592828594802256,0.8907535984981827,4.224261856166004,5.439280704952717,28.620839217603105,0.7839899063110352,0.18556271013202874,-0.8564877510070819,-1.9758214128334206,0.2628459108192569,-1.4161545819202512,-0.2968209200939125,2.0272464561462424,40.125413194344624,-18.584258993168113,0.5596668309131689,6,0.4214997291564959,0.2571148872375506,3.336172580718996,3.4520850181579643,-4.914690017700195,1,-0.6597353702663478,1.635517141120182,12.628140449523926,-1.799996805783657,13.361550331115724,-1.8000012929000395,14.331000328063965,-0.6597353702663478
10190,2002-06-26,13.428990364074707,13.740900039672852,12.813599586486815,13.378410339355467,2594899.0,0.0037807200882788994,1.7500038888001195,0.2727272727272849,40.74765612081385,45.63038362140965,0.8338393811539575,0.8442884635542658,4.031450984759317,5.319438420085412,28.46352277171389,0.9273004531860369,0.07972049450573948,-0.7810392379760742,-1.9502256421988662,0.38814716624671775,-1.3656324400874702,-0.19644603586467824,1.9145406917572032,46.20691457697306,-11.979825470979755,0.584593202111396,6,0.37091970443725586,0.43835973739624023,3.167572498321533,3.4015049934387243,-5.622810363769531,2,-0.4475832054629548,5.199996229047646,13.378410339355467,1.635517141120182,12.628140449523926,-1.799996805783657,13.361550331115724,-0.4475832054629548
10191,2002-06-27,13.73246955871582,13.78304958343506,13.167659759521484,13.614450454711914,1502728.0,0.02259880947215387,4.615404697466705,2.333314478571481,44.19013274501085,46.30637337013101,0.4287565448328614,0.5273464274888919,3.5703006774690422,4.950719771485147,28.27481824951586,0.615389823913576,-0.04989645308225832,-0.45184850692749023,-1.6401008477442964,0.736403833889316,-1.0459746773358933,0.14227766348091286,1.5501782722396857,73.91303064703662,16.104997225491154,0.5941261704084031,6,0.06744050979614258,0.15174055099487305,2.86409330368042,3.098025798797611,-5.656529426574709,3,-0.45365254079679496,1.7500038888001195,13.428990364074707,5.199996229047646,13.378410339355467,1.635517141120182,12.628140449523926,-0.45365254079679496
10192,2002-06-28,14.246700286865234,14.331000328063965,13.614450454711914,13.698749542236328,1713049.0,0.037446340292306646,-1.0000026618540345,4.642898700627061,49.280003678040394,45.630166665190316,-0.14277846338004707,0.006126546071147487,2.893513963259778,4.400228896568663,27.920540067652716,0.7165498733520508,-0.13601639933813559,0.06701869964599538,-1.1194075268177723,1.253444926109763,-0.5261944135858876,0.6602318128778784,0.9762819837113952,95.85062143275256,37.64641303419806,0.5932131132318835,6,-0.4467902183532715,-0.362490177154541,2.236057758331299,2.583795070648197,-5.892570495605467,4,-0.45562131445018017,4.615404697466705,13.73246955871582,1.7500038888001195,13.428990364074707,5.199996229047646,13.378410339355467,-0.45562131445018017
10193,2002-07-01,13.589159965515135,14.415300369262695,13.589159965515135,14.212980270385742,1219573.0,-0.04615386778062003,-1.6486486486486394,-1.138460547750661,41.30757271376236,42.71328113917744,0.32123690340946887,0.6617421583940111,3.3761472873531293,5.041276758369657,27.40181274579601,0.8261404037475604,-0.19729353851937326,-0.5677606105804465,-1.782250514420415,0.6467292932595221,-1.1750055625004308,0.03948434133953782,1.5753500558901958,53.77356023806096,-0.352686258512378,0.6072449519199846,7,0.05479478836059748,0.2950501441955584,1.5237228870391863,3.2413353919982963,-5.108579635620115,0,-0.34615387584498203,-1.0000026618540345,14.246700286865234,4.615404697466705,13.73246955871582,1.7500038888001195,13.428990364074707,-0.34615387584498203
10194,2002-07-02,12.948479652404785,13.63131046295166,12.948479652404785,13.48799991607666,1296204.0,-0.04714642514593892,-1.531251767633916,0.8648648648648624,37.77172785298681,40.97793555711359,0.7293763906040294,1.24334098661018,3.825162541271524,5.653360853944502,27.305021429493525,0.682830810546875,-0.21320498551031264,-1.1304634094238288,-2.446088058230554,0.18516123938289653,-1.7882757338271915,-0.47265108502046616,2.158727564812674,8.421052631579048,-41.93973096281296,0.6578123244033622,7,0.5732402801513672,0.8514304161071777,2.174940824508667,3.882015705108646,-3.98738956451416,1,-0.34505204027408654,-1.6486486486486394,13.589159965515135,-1.0000026618540345,14.246700286865234,4.615404697466705,13.73246955871582,-0.34505204027408654
10195,2002-07-03,13.32783031463623,13.445850372314453,12.77145004272461,12.956910133361815,1052195.0,0.029296926930027167,1.2222222222222223,-0.6875000000000033,39.49802263977701,39.826610115834015,0.19473848848330988,0.8197053687598874,3.241830211775774,5.242618463404565,27.25444699191447,0.6744003295898438,-0.3463116612435737,-0.6963177680969235,-2.042412832505674,0.6497772963118269,-1.3693653003012987,-0.023270235892548286,1.7232201544771133,33.846163664020814,-12.093024604630834,0.6730475322043751,7,0.029504776000976562,0.4720797538757324,1.7955901622772217,3.502665042877201,-4.122270584106447,2,-0.3649588776381206,-1.531251767633916,12.948479652404785,-1.6486486486486394,13.589159965515135,-1.0000026618540345,14.246700286865234,-0.3649588776381206
10196,2002-07-05,13.530150413513185,13.57229995727539,13.108650207519533,13.40369987487793,663701.0,0.015180272715114906,3.400005430183659,0.34091037646103295,42.33289618928511,40.00445898982491,-0.14877395426407247,0.5898655407720703,2.842370268606187,5.00599553507187,27.13216057864013,0.4636497497558576,-0.5194205408061556,-0.4573271751403798,-1.8158625799102435,0.9012082296294839,-1.1365948775253116,0.22194052724455204,1.4658664424581254,46.15385954184667,1.4311998409719848,0.6792677023849317,7,-0.17281532287597834,0.2697596549987775,1.5932700634002668,3.300344944000246,-3.793499946594242,4,-0.4230529771118595,1.2222222222222223,13.32783031463623,-1.531251767633916,12.948479652404785,-1.6486486486486394,13.589159965515135,-0.4230529771118595
10197,2002-07-08,14.331000328063965,14.457449913024902,13.614450454711914,13.614450454711914,2160142.0,0.059190023028194316,-1.3529400804145033,5.666641527079027,44.723622946861234,42.059751138441584,-0.891384275431454,-0.21888710940112865,1.866199527360088,4.1715171682669165,26.344610892415577,0.927299499511717,-0.6004111363081055,0.34141521453857493,-1.0192178756924886,1.7020483047696384,-0.3389013305769577,1.0217317596541076,0.6110835870281548,92.50002403983486,52.507101430858185,0.6803165451155319,7,-0.7882051467895508,-0.531090259552002,0.7671301364898682,2.4994950294494664,-5.395200729370117,0,-0.43647059191491033,3.400005430183659,13.530150413513185,1.2222222222222223,13.32783031463623,-1.531251767633916,12.948479652404785,-0.43647059191491033
10198,2002-07-09,13.614450454711914,14.322569847106935,13.614450454711914,14.280420303344727,2230486.0,-0.04999999001806266,-1.126580937106203,-0.9294117177320501,41.06113603840788,42.32364121388284,-0.022588557491832972,0.46577257094955726,2.3963028097696935,4.843469533901796,25.735008083836696,0.7165498733520508,-0.6849416091935652,-0.33972868919372523,-1.7007311800341842,1.0212738016467338,-1.0202299346139547,0.34077255622650426,1.2747791783185978,50.000028282158645,13.027654982050556,0.6805012454202298,7,-4.76837158203125e-07,0.18545961380004883,1.544797420501709,3.2160449028015172,-4.349880218505858,1,-0.38637774480508447,-1.3529400804145033,14.331000328063965,3.400005430183659,13.530150413513185,1.2222222222222223,13.32783031463623,-0.38637774480508447
10199,2002-07-10,12.897899627685547,13.65659999847412,12.897899627685547,13.639739990234375,1693832.0,-0.052631637935732556,-1.0454545454545408,1.1139248482071258,39.73214026431184,42.21080611871594,0.6913351194859789,1.1069541788597768,2.9052682508018606,5.525340520388852,25.559056861728962,0.7587003707885724,-0.6769999632947066,-0.9724009990692135,-2.3782211543324827,0.4334191561940557,-1.6753110767008472,-0.2694909214375798,1.9395328089245893,7.499975960165145,-30.332371667696194,0.7029100776316344,7,0.716550350189209,0.902010440826416,2.377260684967041,3.9325957298278844,-3.8777999877929688,2,-0.3424836155732427,-1.126580937106203,13.614450454711914,-1.3529400804145033,14.331000328063965,3.400005430183659,13.530150413513185,-0.3424836155732427
10200,2002-07-11,13.3193998336792,13.344690322875975,12.56070041656494,12.85575008392334,2359668.0,0.03267975547653479,2.0491756458522863,-0.6249993572240305,43.56223019679035,42.14103916891366,0.2823464327869001,0.6273217127711881,2.274626440599132,5.077585739873918,25.33296136616564,0.7839899063110352,-0.5242371305415077,-0.4935767650604248,-1.8906130648118094,0.9034595346909597,-1.192094914936117,0.20494138481526747,1.4672713504389687,39.999979888239004,-1.4510682576059324,0.6985181498756923,7,0.18967533111572266,0.48051023483276367,2.1327905654907227,3.511095523834232,-4.889399528503418,3,-0.32721517487358776,-1.0454545454545408,12.897899627685547,-1.126580937106203,13.614450454711914,-1.3529400804145033,14.331000328063965,-0.32721517487358776
10201,2002-07-12,12.602849960327148,13.125510215759276,12.476400375366213,13.125510215759276,1894899.0,-0.05379745951767256,1.483869143087574,-1.1272738866080279,45.0110852230847,41.6667148961408,0.9183869585189459,1.2450411518236475,2.7604280037621027,5.766812849918047,25.306028831535453,0.8429994583129865,-0.49060361782560236,-1.1068591594696038,-2.542520845712854,0.3288025267736465,-1.824690002591229,-0.38902831634797863,2.13407519634889,6.382959262612918,-37.9036867636498,0.7178308431216252,7,0.8640751838684082,1.1970601081848145,2.9652528762817383,4.227645397186283,-3.7934999465942383,4,-0.26956523647363784,2.0491756458522863,13.3193998336792,-1.0454545454545408,12.897899627685547,-1.126580937106203,13.614450454711914,-0.26956523647363784
10202,2002-07-15,12.85575008392334,12.982199668884276,11.953740119934082,12.476400375366213,2257533.0,0.020066899502279467,2.2533376774802867,-0.7258055392857199,51.59763010993154,42.81005460682627,0.5000128568608719,0.9078937505388147,2.27251491506334,5.492628891468051,25.417408465648577,1.0284595489501935,-0.46758971547169814,-0.7709235191345218,-2.2022160305794003,0.6603689923103566,-1.486569774856962,-0.05527726341208172,1.8324239658594124,38.07829468037735,-9.993942574645239,0.7156462557224395,7,0.34984493255615234,0.7713451385498047,2.7882227897644043,3.9747452735900914,-4.0885496139526385,0,-0.24262291944403636,1.483869143087574,12.602849960327148,2.0491756458522863,13.3193998336792,-1.0454545454545408,12.897899627685547,-0.24262291944403636
10203,2002-07-16,12.39210033416748,13.142370223999025,12.375240325927734,12.476400375366213,1444840.0,-0.036065554069511174,-11.999991919387844,-0.22222250155238307,42.786685085285164,43.36727207708165,0.8671977690308754,1.2259211914384807,2.489287965286362,5.932082627998895,26.00921142236816,0.7671298980712908,-0.4985153703206997,-1.1022222995758053,-2.4717918242143426,0.267347225062732,-1.7870070618950749,-0.41743753725653576,2.186696358421324,25.742588674367656,-22.370929036449905,0.6847847623192689,7,0.8134946823120117,1.234994888305664,3.1928622722625732,4.438395023345951,-2.8914899826049805,1,-0.2789116164548737,2.2533376774802867,12.85575008392334,1.483869143087574,12.602849960327148,2.0491756458522863,13.3193998336792,-0.2789116164548737
10204,2002-07-17,12.400529861450195,12.889470100402832,12.22350025177002,12.585989952087402,1158244.0,0.0006802339438354288,-1.4687525962169032,2.1999999999999535,42.43175966207392,43.69324285733686,0.8636942447423355,1.0740414106247052,2.2279025643408357,5.906125214067359,27.05719435584941,0.6659698486328125,-0.6067325605750309,-0.9677642822265629,-2.245319478302765,0.3097909138496391,-1.606541880264663,-0.3289866841884628,2.073264568232421,32.12118885141555,-15.562912138295879,0.6387775980381007,7,0.8050651550292969,1.2265653610229492,3.0242629051208496,4.429965496063236,-2.132789611816408,2,-0.2528891636310612,-11.999991919387844,12.39210033416748,2.2533376774802867,12.85575008392334,1.483869143087574,12.602849960327148,-0.2528891636310612
10205,2002-07-18,12.30780029296875,12.425820350646973,12.139200210571287,12.39210033416748,1024081.0,-0.007477871471421205,2.777777777777801,0.45454545454545453,39.18054628509449,43.342981756871225,0.8901221991675659,1.0520714198200203,2.0714386815842705,5.982359579713261,27.788317798115603,0.28662014007568537,-0.6206783987836495,-0.9534328460693366,-2.2083294782701124,0.3014637861314391,-1.5808811621697245,-0.3259845299689488,2.0651919643239243,29.787245992157974,-13.976825378680456,0.6274483161003883,7,0.8977947235107422,1.3192949295043945,3.1275296211242676,4.522695064544681,-2.7060298919677734,3,-0.26712333437473657,-1.4687525962169032,12.400529861450195,-11.999991919387844,12.39210033416748,2.2533376774802867,12.85575008392334,-0.26712333437473657
10206,2002-07-19,11.70083999633789,12.30780029296875,11.380499839782715,12.30780029296875,2026809.0,-0.0493150914203252,2.0555555555555554,7.2,30.934345129656506,41.810839777181826,1.3525402857096012,1.5303451818647957,2.4306030257960405,6.560378585859482,28.741809466626655,0.9273004531860352,-0.5710718199752662,-1.428885126113892,-2.760656732161724,-0.09711352006605978,-2.094770929137809,-0.762999323089975,2.5753821754604402,18.181823102592467,-18.209041899639395,0.6658858030239161,7,1.1506948471069336,1.6396350860595703,3.7576725482940674,5.066430568695068,-1.289790153503418,4,-0.2795388785921191,2.777777777777801,12.30780029296875,-1.4687525962169032,12.400529861450195,-11.999991919387844,12.39210033416748,-0.2795388785921191
10207,2002-07-22,11.523810386657715,11.987460136413574,10.958999633789062,11.717700004577635,1943535.0,-0.015129649643579657,1.8045995245996287,0.31944365882936776,33.333338463882725,40.95219560223459,1.2175302943813744,1.6470835281726934,2.364356482137845,6.707143668813874,28.8594705034116,1.0284605026245117,-0.5677882155238798,-1.5140277385711673,-3.02057687706462,-0.007478600077714503,-2.267302307817893,-0.7607531693244418,2.5786684452196784,25.868753357822666,-7.97948993817057,0.7532745692467263,7,0.783989429473877,1.60591459274292,3.848294496536255,5.243460178375244,-1.247640609741211,0,-0.23555232877378918,2.0555555555555554,11.70083999633789,2.777777777777801,12.30780029296875,-1.4687525962169032,12.400529861450195,-0.23555232877378918
10208,2002-07-23,6.6596999168396,11.245619773864746,6.339360237121582,10.706100463867188,7210913.0,-0.4220921992477237,-1.0935250239609893,20.869609164420677,19.822010060300926,38.73995891290004,5.57794275095827,6.367597125572349,7.008172733521745,11.515089827498215,29.00099990393724,5.184450149536133,-0.7343821038554879,-6.079716181755066,-9.308296109346855,-2.8511362541632757,-7.694006145550961,-4.46542621795917,7.191300579190727,4.890600102965979,-30.844936564603945,1.6142899637958952,7,3.1823253631591797,4.160205364227295,8.733479976654053,10.10757064819336,3.4563002586364746,1,0.31645578321060874,1.8045995245996287,11.523810386657715,2.0555555555555554,11.70083999633789,2.777777777777801,12.30780029296875,0.31645578321060874
10209,2002-07-24,4.552199840545653,5.1423001289367685,3.574320077896118,4.720799922943115,12789087.0,-0.31645571161021213,2.0999985858928634,0.04166668139695473,13.87924920748138,35.44184991408793,7.126540934820011,8.20039442285276,8.972335870303805,13.549562312689947,29.355125716070578,3.0853798389434814,-1.0646501328414608,-7.745905733108521,-12.60691724761762,-2.884894218599422,-10.17641149036307,-5.315399975853972,8.5476366295938,11.047616025725224,-23.89720853100735,2.4305057572545494,7,3.8061453104019174,4.885185360908509,10.773540258407593,12.215070724487305,5.605949878692626,2,1.087037187370865,-1.0935250239609893,6.6596999168396,1.8045995245996287,11.523810386657715,2.0555555555555554,11.70083999633789,1.087037187370865
10210,2002-07-25,7.4183998107910165,7.426829814910889,5.06643009185791,5.06643009185791,9840451.0,0.6296296451479608,-1.0071684631413511,-13.949991515357135,29.368239405668433,33.70375593437501,3.727212657632797,5.123491979707018,6.0398928456087,10.613472884126004,29.488374341243865,2.8746299743652353,-1.2735144626782535,-4.579176235198974,-9.870003938187118,0.7116514677891672,-7.224590086693046,-1.9337623837049032,4.538374692279237,44.01543987310595,10.055214449028618,2.645413851494071,7,0.9399453401565543,1.8630300760269156,6.613335371017455,9.348870754241943,2.571149826049804,3,0.3840909780432753,2.0999985858928634,4.552199840545653,-1.0935250239609893,6.6596999168396,1.8045995245996287,11.523810386657715,0.3840909780432753
10211,2002-07-26,7.502699851989746,7.502699851989746,6.4489498138427725,7.426829814910889,5478529.0,0.0113636422070571,26.77776520793662,0.03225808413608036,25.777510638454785,30.83485377087759,3.1775260650813113,4.794352013246565,5.887604721855608,10.446276763961336,29.67220151158618,1.0537500381469735,-1.440411068752221,-4.18338770866394,-9.769453633177545,1.402678215849666,-6.976420670920742,-1.3903547464071373,3.448180120059611,46.693383763610825,19.3061671228572,2.793032962256803,7,0.8556452989578247,1.656495213508606,6.529035329818726,9.264570713043213,2.0653505325317383,4,0.2797753595933268,-1.0071684631413511,7.4183998107910165,2.0999985858928634,4.552199840545653,-1.0935250239609893,6.6596999168396,0.2797753595933268
10212,2002-07-29,7.7555999755859375,8.008500099182129,7.207650184631348,7.5869998931884775,3455753.0,0.033707882307076664,1.3749985858928673,2.2222222222222103,28.509584624861787,29.24850927527499,2.374827009002674,4.248019122455663,5.6068441842014245,10.10182196236413,30.5418158408585,0.8008499145507812,-1.696552237890316,-3.605932569503784,-9.318428666878713,2.1065635278711454,-6.462180618191248,-0.7496845208163201,2.310092809165031,54.50549533199881,28.74026028800685,2.8562480486874646,7,0.4762951135635376,1.2602850198745728,6.330930233001709,9.011670589447021,2.2929601669311523,0,0.34239128830879584,26.77776520793662,7.502699851989746,-1.0071684631413511,7.4183998107910165,2.0999985858928634,4.552199840545653,0.34239128830879584
10213,2002-07-30,8.88521957397461,9.483750343322754,7.856760025024414,8.092800140380861,3802135.0,0.14565212258814686,-1.5733345199272357,4.6999943435714835,35.714284744223704,28.502123173291633,0.7771705556719706,2.896424258416941,4.467351344950863,8.874980255233723,31.181394893322988,1.7281503677368164,-1.9182181962244993,-2.2411159515380863,-7.954781097361028,3.4725491942848574,-5.097948524449558,0.6157166213733856,-5.310899496078491,89.87159941881583,59.243205737201635,2.856832572911472,7,-0.885149359703064,0.13066542148590088,4.988453149795532,7.88205099105835,1.1464805603027344,1,0.15654651990999513,1.3749985858928673,7.7555999755859375,26.77776520793662,7.502699851989746,-1.0071684631413511,7.4183998107910165,0.15654651990999513
10214,2002-07-31,8.48058032989502,9.804089546203613,7.5869998931884775,8.96951961517334,7598339.0,-0.045540714071355626,1.0546879902426514,-0.6170208156820471,32.7524034906984,27.787885085025405,0.6339567594734472,3.1085545664955454,4.83085057198808,9.177038345273406,31.20560677138228,2.217089653015136,-2.261572286976417,-2.422360229492188,-8.185218799434132,3.340498340449755,-5.30378951446316,0.45906905547878374,-4.788071646690369,72.06407026375479,40.86048473966078,2.8814292849709715,7,-0.5395201444625854,0.5353046655654907,5.159159898757935,8.28669023513794,1.7618694305419922,2,0.19284291663578879,-1.5733345199272357,8.88521957397461,1.3749985858928673,7.7555999755859375,26.77776520793662,7.502699851989746,0.19284291663578879
10215,2002-08-01,8.463720321655272,8.767200469970701,8.143380165100098,8.514300346374513,1997272.0,-0.0019880724648423387,1.2424242424242504,0.10344847763756602,34.4718527573156,28.18094148809864,0.05385355297500993,2.890521937151041,4.7998193637965745,9.079947897368621,31.083720390414005,0.6238203048706037,-2.530125148833399,-2.196014738082887,-7.9385024898895775,3.546473013723803,-5.0672586139862315,0.675229137820458,-4.526748403930663,60.05027118184457,24.645111920299904,2.871243875903345,8,-0.6828302145004255,0.5521646738052386,5.253997325897219,8.303550243377687,1.7702999114990252,3,0.2001991244024972,1.0546879902426514,8.48058032989502,-1.5733345199272357,8.88521957397461,1.3749985858928673,7.7555999755859375,0.2001991244024972
10216,2002-08-02,7.806180000305176,8.522729873657228,7.468979835510254,8.514300346374513,2288731.0,-0.07768927804333436,1.9069792527190264,13.999999999999051,31.6144852435186,27.989957796947067,0.11268848093577954,3.264628743530057,5.3888826840571245,9.627171950435137,31.26013203648428,1.0537500381469744,-2.8479589735645305,-2.5673565387725823,-8.277957701942729,3.143244624397565,-5.4226571203576555,0.28794404281249086,-3.634523377441406,23.05194662090588,-11.518748468875998,2.8553005815850736,8,-0.39621007442474365,1.2097049951553345,6.027450084686279,8.961090564727783,1.8293104171752912,4,0.2796975776180266,1.2424242424242504,8.463720321655272,1.0546879902426514,8.48058032989502,-1.5733345199272357,8.88521957397461,0.2796975776180266
10217,2002-08-05,8.075940132141112,8.134949684143066,7.7808899879455575,7.839900016784668,1522657.0,0.03455725230847739,1.0000026935446358,-0.33333333333333,34.059773901928466,29.5719315571279,-0.7795649506217099,2.6374514244956817,5.013505844883346,9.245525200449473,32.70588677001614,0.3540596961975089,-3.1666799972195534,-1.984843397140505,-7.463283965079745,3.4935971707987354,-4.724063681110126,0.7543768868291156,-3.678986192343748,25.992795706829302,-9.294121733191734,2.7392202839696203,8,-1.3867353200912458,0.9399448633193987,5.766119956970217,8.691330432891847,1.9641895294189489,0,0.1847599447204893,1.9069792527190264,7.806180000305176,1.2424242424242504,8.463720321655272,1.0546879902426514,8.48058032989502,0.1847599447204893
10218,2002-08-06,8.354129791259767,8.556449890136719,8.160240173339844,8.160240173339844,1672716.0,0.034446721318735385,-3.086961654238889,0.8214265512755383,35.3479841589525,31.957346551735807,-0.8852127959663756,2.0500738626927255,4.606295556168705,8.863333851941276,34.10922658072785,0.48050975799560725,-3.400282862251318,-1.443637704849241,-6.704492092305639,3.8172166826071567,-4.07406489857744,1.1867894888789579,-3.7408904272061543,37.906139985460804,2.1271236909872684,2.630427193728199,8,-0.9188699722290057,0.6617552042007429,5.487930297851561,8.413140773773192,1.3488006591796857,1,0.20282547597357947,1.0000026935446358,8.075940132141112,1.9069792527190264,7.806180000305176,1.2424242424242504,8.463720321655272,0.20282547597357947
10219,2002-08-07,8.48058032989502,8.640749931335451,8.210820198059082,8.514300346374513,1603796.0,0.015136290887836967,2.0000066546439186,-0.17391347118658163,36.175396081092146,32.71369729344955,-0.4423378158134099,1.6608747082410638,4.372733737380678,8.627715369275727,34.86519392428311,0.42992973327636896,-3.6820455394159355,-1.0963212013244625,-6.176982669185044,3.984340266536119,-3.636651935254754,1.4440095326058282,-3.6597069585554065,77.92207792207803,39.67556541451302,2.5403307339302907,8,-0.35406064987182617,0.5353046655654907,5.283502101898193,8.28669023513794,1.1296195983886737,2,0.1829025543115781,-3.086961654238889,8.354129791259767,1.0000026935446358,8.075940132141112,1.9069792527190264,7.806180000305176,0.1829025543115781
10220,2002-08-08,8.961090087890625,8.977950096130371,8.430000305175781,8.514300346374513,1476631.0,0.056660009021051616,1.2807020329422785,-13.249985858927921,40.01229256940984,34.29533973022234,-0.7610349586900167,0.8823484042840466,3.812403222368605,8.036493038413838,35.264300762522346,0.5479497909545898,-3.332768454176259,-0.39789595603942907,-5.166996312888708,4.37120440080985,-2.7824461344640685,1.9866542223852104,-3.9408880695564523,98.8826812111713,55.6981470111457,2.3845501784246395,8,-0.45522022247314453,0.054794907569885254,4.699724912643433,7.806180477142334,0.8177099227905273,3,0.1429914954518674,2.0000066546439186,8.48058032989502,-3.086961654238889,8.354129791259767,1.0000026935446358,8.075940132141112,0.1429914954518674
10221,2002-08-09,9.205559730529783,9.41631031036377,8.674469947814941,8.961090087890625,1809846.0,0.027281239251184086,1.2278465061196784,0.5471693280369165,41.590211432910735,35.74874270889444,-0.8253455579237361,0.3903245902360517,3.478980749531308,7.674609093768181,35.483856177783665,0.7418403625488281,-2.6268271019937472,0.016438198089597122,-4.501579974687662,4.534456370866856,-2.242570888299033,2.2754472844782265,-3.994002211080833,87.11336914767207,40.01433053404054,2.2590090863886294,8,-0.5690250396728498,-0.18967473506927313,4.373062849044802,7.561710834503176,-0.11802005767822088,4,0.11172166959209173,1.2807020329422785,8.961090087890625,2.0000066546439186,8.48058032989502,-3.086961654238889,8.354129791259767,0.11172166959209173
10222,2002-08-12,9.736650466918944,9.90524959564209,8.80935001373291,8.851499557495117,1819454.0,0.05769238937506693,-1.2608687098024478,3.6206986678109767,66.2801102161458,39.14494553910801,-1.1687820421816628,-0.40730527170436837,2.86028508052671,7.030961562533575,35.13391648225813,1.0958995819091797,-2.2481883205531403,0.7034839153289774,-3.4849337704185235,4.891901601076477,-1.3907249275447722,2.797692758202727,-4.341391666399806,90.33821098222448,36.33447519347273,2.09420884287375,8,-1.0495357513427717,-0.7207654714584333,3.8419721126556414,7.0306200981140154,-0.42150020599365057,0,-0.010389614968943972,1.2278465061196784,9.205559730529783,1.2807020329422785,8.961090087890625,2.0000066546439186,8.48058032989502,-0.010389614968943972
10223,2002-08-13,8.935799598693848,9.74507999420166,8.851499557495117,9.74507999420166,2014353.0,-0.08225116747756855,1.2083333333333333,-0.9142852217534291,76.9151102649757,44.05191295847215,-0.40230895907379605,0.12788860215038866,3.571930623039954,7.705514451343831,35.01066488404413,0.893580436706543,-1.8264212700745972,0.07544808387756419,-3.803191023712831,3.95408719146796,-1.8638714699176333,2.0147676376727617,-3.2699413504673336,42.78604949069587,-15.963496601188808,1.939319553795198,8,-0.24868488311767578,0.012645363807678223,4.735553026199341,7.780890941619873,-0.252899169921875,1,0.12358491824588747,-1.2608687098024478,9.736650466918944,1.2278465061196784,9.205559730529783,1.2807020329422785,8.961090087890625,0.12358491824588747
10224,2002-08-14,9.264570236206056,9.264570236206056,8.935799598693848,9.020099639892578,1433571.0,0.036792525826146116,1.689653827249084,-0.30208392254464084,66.46616536237048,47.606836581256026,-0.6796477444779843,-0.47206953127319373,3.1409886787246215,7.249594790792527,34.74870160956486,0.3287706375122088,-1.4523427207225907,0.5610167026519797,-2.9512794188138667,4.073312824117826,-1.1951313580809426,2.317164763384903,-3.344348507134608,56.571451104814805,-3.874895249979403,1.756148060732923,8,-0.5774555206298846,-0.6491101980209368,4.442609786987303,7.418400287628172,-0.7334098815917987,2,0.04731576350085609,1.2083333333333333,8.935799598693848,-1.2608687098024478,9.736650466918944,1.2278465061196784,9.205559730529783,0.04731576350085609
10225,2002-08-15,9.020099639892578,9.27299976348877,8.952659606933594,9.230850219726562,1154567.0,-0.026387688805907472,1.1714320807286784,-0.862069234550172,63.15788864342778,51.11165918124593,-0.38884634654955086,-0.5128270215626962,3.2810583056078073,7.369184230431745,34.395371351409224,0.3203401565551758,-1.268686792564358,0.4809311389923092,-2.6026833556032525,3.564545633587871,-1.0608761083054716,2.02273838629009,-2.860776238826891,28.082174797724406,-32.69503484051404,1.5418072472977808,8,-0.17702984809875488,-0.5605944395065308,4.687080383300781,7.66287088394165,-0.9525899887084961,3,0.06542059533148814,1.689653827249084,9.264570236206056,1.2083333333333333,8.935799598693848,-1.2608687098024478,9.736650466918944,0.06542059533148814
10226,2002-08-16,8.430000305175781,8.977950096130371,8.42156982421875,8.89365005493164,1813049.0,-0.0654204896037961,-1.315787175599184,2.199992759787862,55.524863605027406,53.49666914825693,0.3341914922075855,-0.19008044019328985,3.762910678213176,7.83347207908934,33.53698347320769,0.5985298156738281,-1.0091476024501222,0.054373788833618875,-2.646388427329587,2.7551360049968245,-1.296007319247984,1.4047548969152217,-2.04592133243551,0.5682143222148017,-58.48238187559653,1.3503811080816028,8,0.6027445793151855,-0.07165515422821045,5.224492311477661,8.252970218658447,-1.1802000999450684,4,0.15999995927369626,1.1714320807286784,9.020099639892578,1.689653827249084,9.264570236206056,1.2083333333333333,8.935799598693848,0.15999995927369626
10227,2002-08-19,8.80935001373291,9.045390129089355,8.244540214538574,8.430000305175781,2164887.0,0.04499996379884097,-1.1348315463668546,-0.818181631192253,49.29134284718143,55.04593122472681,0.07802133378674903,-0.8255436966392606,3.276674984384126,7.32250938021879,32.37121553888622,0.8008499145507812,-0.7714800003486069,0.5694465160369866,-1.7042332391882518,2.843126271262226,-0.5673933615756326,1.7062863936496058,-2.2140008036185304,37.64044158303833,-16.788122783210703,1.1368398776126196,8,0.24868488311767578,-0.45100486278533936,4.82406759262085,7.873620510101318,-1.4246702194213876,0,0.03157890862378965,-1.315787175599184,8.430000305175781,1.1714320807286784,9.020099639892578,1.689653827249084,9.264570236206056,0.03157890862378965
10228,2002-08-20,8.767200469970701,8.994810104370117,8.640749931335451,8.767200469970701,1188493.0,-0.004784637197580044,-1.7999894413732895,0.0,52.87162217037584,56.90106745686944,0.2066593384649842,-0.6507756599515115,3.20815794079021,7.232272278604363,29.17247686989518,0.3540601730346662,-0.41327895411578197,0.42192194461822297,-1.7357870767976227,2.5796309660340677,-0.656932566089699,1.500776455326145,-1.9732572367246588,50.819719255427685,-1.3211454786960317,1.0788545107079224,8,0.3076944351196307,-0.40885531902313055,4.649144649505617,7.915770053863527,-0.4299306869506818,1,0.06249997280562036,-1.1348315463668546,8.80935001373291,-1.315787175599184,8.430000305175781,1.1714320807286784,9.020099639892578,0.06249997280562036
10229,2002-08-21,9.5006103515625,9.686070442199707,8.817779541015625,9.146550178527832,1071767.0,0.08365382816371825,1.3953501526577978,100.0,59.084193077265006,59.02016751329779,-0.409954126505534,-1.0481965187449909,2.3621690792157786,6.372088541537771,24.97025774413448,0.9188699722290057,-0.08253692077366992,0.9079113006591797,-0.37662190888160296,2.1924445101999623,0.26564469588878836,1.550177905429571,-2.519988736572695,87.13449866825796,34.50724066026192,0.6422666047703911,8,-0.42571544647216797,-1.268715262413025,3.9157347679138184,7.178144931793213,-1.643850326538086,2,-0.08606919898109955,-1.7999894413732895,8.767200469970701,-1.1348315463668546,8.80935001373291,-1.315787175599184,8.430000305175781,-0.08606919898109955
10230,2002-08-22,10.267740249633787,10.706100463867188,9.534330368041992,9.736650466918944,2033452.0,0.08074532789834099,-1.5045047615941651,1.499998653231302,71.15941903049436,62.30563502414042,-1.0865010448261199,-1.6768910129474897,1.4925861230377802,5.485665877850158,22.55587452495793,1.2054901123046875,0.249561481622516,1.5325741767883283,0.1669458305098086,2.898202523066848,0.8497600036490685,2.215388349927588,-3.1116409558048455,82.19177392253705,24.756698346420478,0.68281417313926,8,-0.7924199104309064,-2.267670035362242,3.148604869842531,6.411015033721926,-1.8293104171752912,3,-0.16912970651760173,1.3953501526577978,9.5006103515625,-1.7999894413732895,8.767200469970701,-1.1348315463668546,8.80935001373291,-0.16912970651760173
10231,2002-08-23,9.601770401000977,10.234020233154297,9.3572998046875,10.225589752197266,1487189.0,-0.06486041061046155,1.736842105263158,-1.1746024335234373,62.27951240799859,61.86112415656851,-0.40053925405268664,-0.8912983303143118,2.039729576980516,6.029009143265361,20.020540435243937,0.9104404449462873,0.5619598551407314,0.761650800704956,-0.5255488462887392,2.048850447698652,0.11805097720810842,1.4052506242018037,-2.1616710135689754,55.136988291575825,-6.016097055446927,0.6435998234968481,8,-0.1264500617980957,-1.6607102155685425,3.814574718475342,7.072769641876221,-0.6517705917358398,4,-0.1597893602680761,-1.5045047615941651,10.267740249633787,1.3953501526577978,9.5006103515625,-1.7999894413732895,8.767200469970701,-0.1597893602680761
10232,2002-08-26,10.411049842834473,10.495349884033203,9.686070442199707,9.694499969482422,1308422.0,0.08428439840106261,-1.2068982556060517,-1.1486496402811708,65.2499993990042,60.56500072701612,-1.2338470453513217,-1.5720370281093423,1.1234694492224406,5.102448537981859,17.85476634695883,0.8935794830322266,0.8067851117289866,1.4381577491760247,0.07632753841549444,2.799987959936555,0.7572426437957596,2.11907285455629,-2.7096703692876565,85.71425932860717,20.727467395745975,0.680915105380265,8,-0.9357295036315918,-2.6301597356796265,2.68495512008667,6.19605016708374,-1.5110502243041992,0,-0.30364369447136275,1.736842105263158,9.601770401000977,-1.5045047615941651,10.267740249633787,1.3953501526577978,9.5006103515625,-0.30364369447136275
10233,2002-08-27,10.276169776916504,10.790399551391602,10.18344020843506,10.579649925231934,1312693.0,-0.012955472114159705,-1.4827595623086183,-0.42352969360769915,63.29587612966207,60.2127463678263,-0.9932963280796923,-1.3993530266715553,1.1307463517390524,5.119418504433959,16.803455598281662,0.6069593429565412,1.0167983925716833,1.2337301731109616,-0.24619666431131648,2.7136570105332396,0.49376675439982165,1.9736935918221015,-2.3344126241440577,73.93163550150307,10.14397715382421,0.739963418711139,8,-0.758699893951416,-2.8661998510360718,2.4425926208496094,5.8841400146484375,-1.276169776916504,1,-0.28137818325074515,-1.2068982556060517,10.411049842834473,1.736842105263158,9.601770401000977,-1.5045047615941651,10.267740249633787,-0.28137818325074515
10234,2002-08-28,10.116000175476074,10.267740249633787,9.91368007659912,10.200300216674805,1153381.0,-0.015586507902995206,2.2307692307692832,0.2777777777777778,58.97772048035928,59.74828323859646,-0.7818724998132147,-1.1703861147456927,1.1626254255166248,5.160895597439751,15.83480170835564,0.3624897003173846,0.8512039646717966,0.9917895793914795,-0.5373304230167228,2.520909581799681,0.22722957818737832,1.7563495805955807,-1.8893787828417121,52.941211700962384,-6.142489017785415,0.7645600012041008,8,-0.5985302925109863,-2.9336403608322144,0.2149651050567627,3.734489917755127,-1.315999984741211,2,-0.17583336907883607,-1.4827595623086183,10.276169776916504,-1.2068982556060517,10.411049842834473,1.736842105263158,9.601770401000977,-0.17583336907883607
10235,2002-08-29,10.15814971923828,10.284600257873537,9.787229537963867,10.031700134277344,645314.0,0.004166621493778555,1.622221440099739,-1.499994343571448,57.645467116384864,59.98390585096952,-0.7214846946334426,-1.13739959365388,1.0052489171898369,5.001785715585733,14.770769715618275,0.49737071990966975,0.6605159730646779,0.949217653274534,-0.613217428121132,2.5116527346702,0.168000112576701,1.730435193972367,-1.6751505107281925,55.882356855662366,0.33000128111994087,0.7812175406978331,8,-0.6406798362731916,-2.2297348976135236,-1.2602845430374128,2.0822106599807757,-1.458149909973141,3,-0.2265559927567634,2.2307692307692832,10.116000175476074,-1.4827595623086183,10.276169776916504,-1.2068982556060517,10.411049842834473,-0.2265559927567634
10236,2002-08-30,9.98954963684082,10.141289710998537,9.82094955444336,10.090709686279297,588849.0,-0.016597518943646916,2.1666666666666288,-0.8000030167732706,52.155165687952206,60.302108388832934,-0.3446407468762782,-0.8399022849151727,1.058091878245751,5.049507836342034,13.341951279753422,0.3372001647949201,0.5965674222885067,0.6714490890502933,-0.7794316857497456,2.1223298638503323,-0.05399129834972527,1.396889476450312,-1.2758103940425816,27.48086527060648,-22.693475998635677,0.7254403874000195,8,-0.2739748954772949,-1.3698749542236328,-1.1696621179580688,-0.46786439418792725,-2.939549446105958,4,-0.1552742476659702,1.622221440099739,10.15814971923828,2.2307692307692832,10.116000175476074,-1.4827595623086183,10.276169776916504,-0.1552742476659702
10237,2002-09-03,9.568050384521484,9.947400093078613,9.230850219726562,9.947400093078613,1286240.0,-0.04219401951464097,2.7777800124190186,3.7499952863095576,55.760378513614285,60.62308131585942,0.21880800253635613,-0.3171465707787995,1.3878025425157805,5.351296665152132,11.906978122191552,0.7586994171142578,0.5620323025932965,0.17534432411193812,-1.1550457358378932,1.5057343840617694,-0.4898507058629775,0.8405393540868538,-0.6466451108639095,21.621641454259937,-28.269180368633336,0.6651950299749155,9,0.2360391616821289,-0.5690255165100098,-0.809280276298523,-0.04636514186859131,-2.4480504989624023,1,-0.06459524672405426,2.1666666666666288,9.98954963684082,1.622221440099739,10.15814971923828,2.2307692307692832,10.116000175476074,-0.06459524672405426
10238,2002-09-04,10.04856014251709,10.116000175476074,9.3572998046875,9.568050384521484,1336418.0,0.05022023700595679,1.465755335256004,-1.2666670018628527,56.95067605809571,60.386023869285054,-0.06797455934004049,-0.700099590246694,0.8428388898898156,4.750905452288331,10.678229272228732,0.7587003707885742,0.642626608008305,0.5711325645446781,-0.6950388988233804,1.8373040279127366,-0.061953167139350285,1.2042182962287065,-0.9402554410861121,77.59998986367536,27.374677228974804,0.6330857316840288,9,-0.03793525695800781,-0.9188704490661621,-1.4246701002120972,-0.5268748998641968,-2.54856014251709,2,-0.11430100508898489,2.7777800124190186,9.568050384521484,2.1666666666666288,9.98954963684082,1.622221440099739,10.15814971923828,-0.11430100508898489
10239,2002-09-05,10.031700134277344,10.116000175476074,9.753510475158693,10.023269653320312,1350534.0,-0.001677853145189312,3.0952216775305517,0.017544869415759817,59.34580592047299,59.07340019039379,0.035920440893979944,-0.5913965404612487,0.7695330475362994,4.651145396503239,9.452939991328806,0.36248970031738104,0.7528090101137828,0.47671656608581614,-0.7205055104750215,1.6739386426466538,-0.1218944721946027,1.075327604366235,-0.8008499145507812,75.99998913965219,22.02469787709346,0.5986110382804193,9,-0.02107524871826172,-0.902010440826416,-1.523722529411316,-0.5100148916244507,-2.7817001342773438,3,-0.10284399657762144,1.465755335256004,10.04856014251709,2.7777800124190186,9.568050384521484,2.1666666666666288,9.98954963684082,-0.10284399657762144
10240,2002-09-06,10.242449760437012,10.444769859313963,10.031700134277344,10.031700134277344,1423013.0,0.021008365814240815,-2.920004344146924,24.998529411764707,68.00670813456064,59.70975527112291,-0.19980560374801115,-0.7391231127843625,0.4675768804906255,4.321529024829884,8.418332697060245,0.4130697250366193,0.861158666516971,0.6233982086181644,-0.5771432917397021,1.823939708976031,0.023127458439230253,1.2236689587970986,-0.8851499557495117,83.33332023973861,21.66871139117248,0.6002707501789333,9,-0.2318248748779297,-1.112760066986084,-1.7639771699905396,-0.7207645177841187,-3.592449665069579,4,-0.14083052428275755,3.0952216775305517,10.031700134277344,1.465755335256004,10.04856014251709,2.7777800124190186,9.568050384521484,-0.14083052428275755
10241,2002-09-09,10.234020233154297,10.37732982635498,9.846240043640137,10.21716022491455,1268921.0,-0.0008229991339840925,2.5000078561754253,0.08000018100612254,65.28030453515245,59.713122508472715,-0.10310220069773379,-0.6848035613422727,0.3730378954167186,4.201894423149154,7.665602166858898,0.5310897827148438,0.8768881377323439,0.5635456562042229,-0.6504515638883852,1.777542876296831,-0.04345295384208114,1.170544266250527,-0.7334104537963864,82.63891453051225,17.194516804727698,0.6069986100463041,9,-0.22339534759521484,-1.1043305397033691,-1.8356326818466187,-0.7123349905014038,-3.0840201377868643,0,-0.1498942144866512,-2.920004344146924,10.242449760437012,3.0952216775305517,10.031700134277344,1.465755335256004,10.04856014251709,-0.1498942144866512
10242,2002-09-10,9.635490417480467,10.20872974395752,9.407879829406738,10.200300216674805,2179241.0,-0.05848432991512198,1.7536283209055554,-33.49997171785745,58.3198760738089,59.16023361337791,0.41777910228069004,-0.09933388413401367,0.8429435126747897,4.6638106682230696,7.430862389797387,0.8261404037475586,0.7308571820294496,-0.029926156997682085,-1.2436053753976033,1.1837530614022391,-0.6367657661976427,0.5769134522022785,1.1549091339111346,25.581450414147096,-39.989755117067745,0.6068396091999608,9,0.2023196220397967,-0.34984564781188787,-1.4225629568099958,-0.11380517482757391,-3.005490303039549,1,-0.26832990483339303,2.5000078561754253,10.234020233154297,-2.920004344146924,10.242449760437012,3.0952216775305517,10.031700134277344,-0.26832990483339303
10243,2002-09-11,10.04012966156006,10.191869735717773,9.846240043640137,10.07384967803955,1153737.0,0.04199467038496629,1.5624964647321682,0.059701542939923656,55.517239159781276,58.77573568886925,-0.02666796233354063,-0.43953253987107566,0.3329277942111748,4.12285089025073,7.1834369834977485,0.5563793182373065,0.6991676487911249,0.3194965839385997,-0.8542445007963817,1.493237668673581,-0.267373958428891,0.9063671263060904,0.7226194953918448,60.97559180985589,-1.790836918896467,0.5868705423674909,9,-0.2023196220397967,-0.5648097991943377,-2.1875847578048724,-0.5184444189071673,-3.9101295471191424,2,-0.2908458231551605,1.7536283209055554,9.635490417480467,2.5000078561754253,10.234020233154297,-2.920004344146924,10.242449760437012,-0.2908458231551605
10244,2002-09-12,9.702930450439453,9.997980117797852,9.702930450439453,9.947400093078613,820522.0,-0.033585145061584054,-1.413793910550235,7.249985858929055,43.66729197568567,57.22260511768045,0.27465866773794545,-0.0714730907927752,0.5793138134096019,4.3175581441981326,6.977574140471049,0.33719921112060725,0.5624399032017422,-0.03962063789367676,-1.1937104565540384,1.1144691807666849,-0.6166655472238567,0.5374242714365032,1.0327213199615493,28.45534362589197,-30.53805743234271,0.5770449093301806,9,0.13487958908081055,-0.20232057571411133,-1.4773580431938171,-0.18124520778656006,-3.972930431365967,3,-0.22703764204964294,1.5624964647321682,10.04012966156006,1.7536283209055554,9.635490417480467,2.5000078561754253,10.234020233154297,-0.22703764204964294
10245,2002-09-13,9.610199928283693,10.13286018371582,9.399450302124023,9.652350425720217,3830605.0,-0.009556960407931192,-2.163637560369557,0.1724160798923326,50.10845390788671,56.995192697673176,0.31456878431469093,0.07139336463997203,0.5660517588645231,4.25948453975246,6.882970050196486,0.7334098815917969,0.4415644319978451,-0.16185617446899236,-1.2673263565980601,0.9436140076600754,-0.7145912655335263,0.3908789165955415,1.0988964032974238,21.551696393828426,-36.362685806262434,0.5527350910645337,9,0.2276101112365705,-0.09273004531860529,-1.0389975905418414,-0.08851468563080012,-3.810199737548831,4,-0.24559321823653324,-1.413793910550235,9.702930450439453,1.5624964647321682,10.04012966156006,1.7536283209055554,9.635490417480467,-0.24559321823653324
10246,2002-09-16,9.778800010681152,9.947400093078613,9.551190376281738,9.610199928283693,1894662.0,0.01754386835400301,-1.764711754097597,-3.999954749083627,40.25973186428545,55.27289862552553,0.1262014588391729,0.009510671878690147,0.28471053074676256,3.9438370388740402,6.392665725614322,0.396209716796875,0.37038729166518003,-0.06069607734680105,-0.9682983808388101,0.846906226145208,-0.5144972290928056,0.3931050743992035,0.877910479721681,46.874996317425,-7.212125631782953,0.4538011517460047,9,0.12223482131958008,-0.26133012771606445,-1.017922580242157,-0.34141480922698975,-4.12879991531372,0,-0.31995744998325004,-2.163637560369557,9.610199928283693,-1.413793910550235,9.702930450439453,1.5624964647321682,10.04012966156006,-0.31995744998325004
10247,2002-09-17,9.087539672851562,10.04856014251709,9.087539672851562,9.98954963684082,1865718.0,-0.0706896896423429,-1.1308422479398959,-5.349997171785791,34.368055658330164,52.763718581107135,0.8293481960390814,0.7617354508887519,0.8270550027812043,4.490748226704554,5.9215552705414165,0.9610204696655273,0.28623752392003077,-0.7658658981323239,-1.6135428801573362,0.08181108389268843,-1.189704389144831,-0.34202740711981683,1.5188804100201185,0.0,-49.4463349009259,0.4238384910125065,9,0.6786150932312012,0.4299302101135254,-0.2613298296928406,0.3498455286026001,-3.3375396728515625,1,-0.21320837622006805,-1.764711754097597,9.778800010681152,-2.163637560369557,9.610199928283693,-1.413793910550235,9.702930450439453,-0.21320837622006805
10248,2002-09-18,9.315150260925293,9.694499969482422,8.89365005493164,8.977950096130371,2761210.0,0.02504644780299592,-2.1666647811904896,-0.3738319733227888,39.651410806033326,50.575452457280505,0.543966749612661,0.6084776672685059,0.4732031595518258,4.119050404246645,5.493972259268318,0.8008499145507812,0.2583227154295358,-0.5656527996063225,-1.2922899089894617,0.16098430977681666,-0.9289713542978912,-0.20233424491475382,1.2001369973451812,34.01361853031308,-14.371390168895381,0.36331855469156943,9,0.35405969619750977,0.20231962203979492,-0.4636504054069519,0.12223494052886963,-3.325150489807129,2,-0.28825623540909506,-1.1308422479398959,9.087539672851562,-1.764711754097597,9.778800010681152,-2.163637560369557,9.610199928283693,-0.28825623540909506
10249,2002-09-19,8.682900428771973,9.3572998046875,8.598600387573242,9.104399681091307,2274377.0,-0.06787328324755526,-1.5714294949285996,-1.2499971717857292,33.45935739916099,46.736857931124995,1.078147457975298,1.2398957939163555,0.9923622260772316,4.597631787136301,5.843178154291423,0.7586994171142578,0.22043615585027787,-1.1570171356201175,-2.0473155852616642,-0.26671868597857085,-1.60216636044089,-0.7118679107993451,1.702655853231395,5.494508909812853,-40.209549309942226,0.4451492248207733,9,0.8050646781921387,0.8345694541931152,0.13487941026687622,0.7544847726821899,-2.5029006004333505,3,-0.29401469419961,-2.1666647811904896,9.315150260925293,-1.1308422479398959,9.087539672851562,-1.764711754097597,9.778800010681152,-0.29401469419961
10250,2002-09-20,8.531160354614258,8.89365005493164,8.396280288696289,8.708189964294434,2154211.0,-0.017475735833029193,-1.2264153359815408,0.4199998189938792,33.5863380053117,43.21530609447602,1.0746209880333826,1.3226794789894285,1.0133283247017602,4.592184153418081,6.674448065191001,0.49736976623535156,0.12802428405971256,-1.2219282150268551,-2.2625784684601236,-0.18127796159358667,-1.7422533417434902,-0.70160308831022,1.6757003379460969,8.163270017852392,-38.19990654312541,0.5203251267166343,9,0.7713446617126465,0.9863095283508301,0.12012702226638794,0.9062248468399048,-2.031160354614258,4,-0.3283445884387468,-1.5714294949285996,8.682900428771973,-2.1666647811904896,9.315150260925293,-1.1308422479398959,9.087539672851562,-0.3283445884387468
10251,2002-09-23,8.067509651184082,8.387849807739258,8.008500099182129,8.219249725341799,1823725.0,-0.05434790628210384,-1.8125064076955981,0.8571451658954251,33.2706660193667,40.432060532871326,1.3394957052431984,1.7554990814500648,1.361221193113039,4.889913331207083,7.831497480364883,0.5226602554321289,0.001668425954376218,-1.6088658809661869,-2.893971472542285,-0.32376028939008883,-2.251418676754236,-0.9663130851781379,1.9220813929125846,2.8925399619850425,-44.67526512726676,0.6425527957880488,9,1.0326752662658691,1.3319401741027832,0.5837778449058533,1.3698755502700806,-1.4275097846984854,0,-0.2810668419983128,-1.2264153359815408,8.531160354614258,-1.5714294949285996,8.682900428771973,-2.1666647811904896,9.315150260925293,-0.2810668419983128
10252,2002-09-24,7.249800205230713,8.008500099182129,7.232940196990968,8.008500099182129,3200593.0,-0.10135834740939575,1.04444447237744,4.999996857539647,20.979015723398888,36.59448015105106,1.9927674424831707,2.4498368830544397,2.043131298817176,5.5340504375589905,9.048404491761113,0.8345694541931143,-0.22517141265890928,-2.2685128450393677,-3.903231834120639,-0.6337938559580962,-3.0858723395800034,-1.451153350498732,2.4624381065779186,0.68493190489055,-41.304248034408346,0.8173594945406356,9,1.4330999851226807,1.7618696689605713,1.445744812488556,2.1875849962234497,-0.049800395965575284,1,-0.220668165270131,-1.8125064076955981,8.067509651184082,-1.2264153359815408,8.531160354614258,-1.5714294949285996,8.682900428771973,-0.220668165270131
10253,2002-09-25,7.3846797943115225,7.671299934387207,7.291950225830077,7.291950225830077,3214116.0,0.01860459395605063,-7.181849970175061,-0.1222216705455126,23.208180090012576,34.32124549708738,1.6110153044925761,2.2000235206088616,1.786166897928898,5.2238130524294,10.079786780119147,0.42149972915649414,-0.4438138322240519,-1.9890587568283093,-3.8388645878809493,-0.1392529257756694,-2.9139616723546284,-1.0641558413019903,1.930870819126283,7.142839506588429,-29.28245233559015,0.92490291552632,9,1.298220396041871,1.6269900798797616,1.3235102295875558,2.05270540714264,-0.30467987060546786,2,-0.22136095807034573,1.04444447237744,7.249800205230713,-1.8125064076955981,8.067509651184082,-1.2264153359815408,8.531160354614258,-0.22136095807034573
10254,2002-09-26,8.33726978302002,8.379420280456543,7.460549831390381,7.48583984375,2840925.0,0.12899543585387208,-1.0373842546091987,9.181860254643437,33.23441850113272,32.44635267411472,0.49655196293536363,1.1671851472802164,0.7197724015224622,4.099085852487333,11.023363990041526,0.9947404861450204,-0.5754891068875523,-0.9475322484970086,-2.817999893806226,0.9229353968122078,-1.8827660711516163,-0.012298425842400817,0.6450631637862916,66.49744268986588,34.51834259852209,0.9352338226546083,9,0.3034803867340088,0.6744000911712646,0.3793502449989319,1.100115418434143,-1.0272698402404785,3,-0.28153940954176504,-7.181849970175061,7.3846797943115225,1.04444447237744,7.249800205230713,-1.8125064076955981,8.067509651184082,-0.28153940954176504
10255,2002-09-27,7.856760025024414,8.345700263977049,7.797749996185303,8.252969741821289,1825741.0,-0.057633946183944906,-1.1311495171630968,-0.46534623522467233,30.68492728230447,31.38248549833906,0.7846989529015485,1.5456885985628706,1.0815370925453163,4.4078970108869004,12.1412244452484,0.5479502677917463,-0.7424410031887909,-1.312972521781921,-3.239536510918711,0.613591467354869,-2.276254516350317,-0.3496905272135251,0.8456700818114413,54.01460185522748,27.26865066768156,0.9632819945683951,9,0.7839901447296143,1.1549098491668701,0.7966349720954895,1.5806251764297485,-0.20675992965698153,4,-0.2134162417262555,-1.0373842546091987,8.33726978302002,-7.181849970175061,7.3846797943115225,1.04444447237744,7.249800205230713,-0.2134162417262555
10256,2002-09-30,8.438429832458496,8.514300346374513,7.3846797943115225,7.5869998931884775,3024555.0,0.07403431001855942,1.2520997698452585,-2.1489375529538606,40.2472466850822,32.035728945755956,-0.007931285784465558,0.887349406937977,0.40500014422680763,3.662898008564218,13.453118030166724,1.129620552062991,-0.8151961705871997,-0.6537467241287231,-2.566184506351977,1.2586910580945307,-1.60996561524035,0.3024721669829038,-1.2054896354675284,94.07890795163887,64.41028513313951,0.9562188911116272,9,0.025290250778198242,0.5732400417327881,0.29926544427871704,0.9989553689956665,-2.0884299278259286,0,-0.22971451691193878,-1.1311495171630968,7.856760025024414,-1.0373842546091987,8.33726978302002,-7.181849970175061,7.3846797943115225,-0.22971451691193878
10257,2002-10-01,8.949999809265137,9.09000015258789,8.720000267028809,8.850000381469727,1750700.0,0.06062383487966949,-1.0555568801044803,0.11744880369269795,41.27053888204209,32.215632065312484,-0.6046482554934443,0.3447795700954437,-0.19174137398645819,2.995103368037819,14.324002156538992,0.6515703201293945,-0.9140894559794983,-0.11127421855926478,-2.0112684450515346,1.788720007933005,-1.0612713318054006,0.838722894686871,-1.6914324092864979,92.21376774697252,63.75800201903661,0.949997113246135,10,-0.6548798084259033,0.06167006492614746,-0.24180954694747925,0.4873853921890259,-2.749999999999999,1,-0.25810055776629215,1.2520997698452585,8.438429832458496,-1.1311495171630968,7.856760025024414,-1.0373842546091987,8.33726978302002,-0.25810055776629215
10258,2002-10-02,8.899999618530273,9.100000381469727,8.699999809265138,8.949999809265137,1453700.0,-0.005586613608986046,1.2857088361675417,-0.500004768398867,43.26035157466379,33.30463141814612,-0.6925602701468048,0.3207664370134218,-0.07244097437923713,2.928863688406185,15.425562970723528,0.40000057220458807,-0.9976886754074936,-0.10384638309478689,-1.946768078738847,1.7390753125492724,-1.025307230916816,0.8176144647272423,-1.568174908447265,88.34032749115445,57.41074110153106,0.9214608478220297,10,-0.7335293292999268,0.11167025566101074,-0.2718943953514099,0.5373855829238892,-1.6999998092651358,2,-0.19101122271125104,-1.0555568801044803,8.949999809265137,1.2520997698452585,8.438429832458496,-1.1311495171630968,7.856760025024414,-0.19101122271125104
10259,2002-10-03,9.0,9.109999656677246,8.600000381469728,8.899999618530273,1468000.0,0.011235998399541591,2.1874985098824484,-2.0,44.88434139516289,34.55996512812959,-0.8301487838892143,0.1470499761226911,-0.03260889244720566,2.764520033842615,16.623242386581556,0.5099992752075178,-0.9999106419939352,0.0477390050888058,-1.730670822918329,1.8261488330959406,-0.8414659089147616,0.9369439190923732,-1.5620847496337884,93.62439052162671,58.967708781300395,0.8892049140035675,10,-0.8285300731658936,-0.16114497184753418,-0.53628009557724,0.4373852014541626,-2.6399998664855966,3,-0.2133333418104384,1.2857088361675417,8.899999618530273,-1.0555568801044803,8.949999809265137,1.2520997698452585,8.438429832458496,-0.2133333418104384
10260,2002-10-04,8.800000190734863,9.18000030517578,8.300000190734862,9.0,1366600.0,-0.0222222010294596,2.142855196584506,-1.9999904632932155,41.83713171111915,35.511794649435416,-0.6571052887909321,0.24605988530389133,0.2153820789478207,2.9215120783118618,18.07172734174001,0.880000114440918,-1.053608286678795,-0.08013832569122314,-1.752047758293516,1.5917711069110698,-0.9160930419923687,0.7558163906099225,-1.2283181878637688,78.83385656536691,43.83395148273066,0.8359547163011464,10,-0.5935299396514893,0.03885483741760254,-0.4500853419303894,0.6373850107192993,-2.3500003814697257,4,-0.16931820632504968,2.1874985098824484,9.0,1.2857088361675417,8.899999618530273,-1.0555568801044803,8.949999809265137,-0.16931820632504968
10261,2002-10-07,8.699999809265138,8.880000114440918,8.449999809265138,8.850000381469727,1611100.0,-0.011363679466167564,3.09524025776448,0.7500035762820882,46.414443765624206,38.337953320793794,-0.5117690403294954,0.2374151405436571,0.3604834251022968,2.976813566289527,19.6733074087392,0.4300003051757795,-1.0249324746107682,-0.10343768596649028,-1.6498684684832234,1.4429930965502429,-0.8766530772248569,0.6697777052918763,-0.9674859761635757,45.45449619451526,5.778355370880945,0.7732153912583667,10,-0.4640245437622106,0.13885521888732733,0.02294254302978338,0.7373853921890241,-2.099999904632571,0,-0.12068962493303736,2.142855196584506,8.800000190734863,2.1874985098824484,9.0,1.2857088361675417,8.899999618530273,-0.12068962493303736
10262,2002-10-08,7.050000190734862,8.649999618530272,6.800000190734862,8.630000114440918,3207500.0,-0.18965513272461165,1.2839514167371169,10.533292643384517,33.409309381424904,39.471412130950704,1.2369912955768507,1.774778615136273,2.0291877785514467,4.591179461208051,21.381064773325672,1.899999618530276,-1.0286379372487051,-1.6241627931594858,-3.304223638802381,0.05589805248340962,-2.4641932159809334,-0.7841323703380381,2.130000114440917,10.504201175583859,-28.65355948440793,0.8400304228214477,10,0.9400000572204581,1.57238483428955,2.117624521255494,2.2314296960830697,-0.4200000762939444,1,-0.09929081803745732,3.09524025776448,8.699999809265138,2.142855196584506,8.800000190734863,2.1874985098824484,9.0,-0.09929081803745732
10263,2002-10-09,7.119999885559082,7.320000171661378,6.489999771118164,7.059999942779541,3844700.0,0.009929034458213692,2.608693353623067,-0.03797464916251696,37.52537635407161,39.9481852257217,1.2577659404865251,1.5544928179620747,1.9426752848455031,4.488283389572857,23.25333009124234,0.8300004005432138,-0.9962150410513395,-1.408156609535217,-3.0959188271567264,0.27960560808629165,-2.2520377183459708,-0.5642755007244622,2.0124004173278784,23.420073954060573,-19.169853234748235,0.8438811088107544,10,0.7150001525878897,1.3473849296569824,2.281557321548462,2.03919517993927,-0.3399996757507324,2,-0.1292134959383786,1.2839514167371169,7.050000190734862,3.09524025776448,8.699999809265138,2.142855196584506,8.800000190734863,-0.1292134959383786
10264,2002-10-10,7.5,7.5,6.800000190734862,7.199999809265138,2321200.0,0.053370803447854165,3.66666242811685,5.000007947293534,42.05893157762462,41.21196348075728,0.8342382705808742,1.055087552584915,1.5632822759354035,4.064206113984847,24.965374844705828,0.6999998092651376,-0.8072228789332137,-0.9180099725723263,-2.570117908011449,0.7340979628667963,-1.7440639402918876,-0.091956004852765,1.5267042816162082,37.54646945583853,-9.009968453400752,0.8260539677195614,10,0.33500003814697177,0.9673848152160645,2.070157289505005,1.5158849954605103,-0.5199999809265137,3,-0.04000002543131498,2.608693353623067,7.119999885559082,1.2839514167371169,7.050000190734862,3.09524025776448,8.699999809265138,-0.04000002543131498
10265,2002-10-11,7.25,8.699999809265138,6.9099998474121085,7.510000228881836,6013100.0,-0.033333333333333326,-2.8085083933437613,-0.8666668785941604,43.49005473019626,41.572275485769936,1.1053583024454916,1.17968418924022,1.8115404084401892,4.2654010768822666,25.83591990412887,1.78999996185303,-0.6322859984718221,-1.0499999761581424,-2.6805853547117113,0.5805854023954264,-1.8652926654349269,-0.234707286881358,1.6752361011962869,31.79916818862159,-19.44269430585076,0.8152926892767843,10,0.5850000381469718,1.2173848152160645,2.320157289505005,1.7658849954605103,-0.15000009536743253,4,-0.12275860227387536,3.66666242811685,7.5,2.608693353623067,7.119999885559082,1.2839514167371169,7.050000190734862,-0.12275860227387536
10266,2002-10-14,6.6500000953674325,7.010000228881836,6.6500000953674325,7.0,2822700.0,-0.08275860753552655,-1.0571441806096213,1.3461522943183035,45.052149670316915,41.99245446224493,1.5924542746268395,1.6161232156956507,2.4239882137289674,4.806688958162767,26.831162409598463,0.5999999046325675,-0.5850567620173805,-1.4935598850250242,-3.1271237534831284,0.14000398343307996,-2.3103418192540763,-0.6767779507959721,2.1778265526257288,7.2398335514701815,-48.31528675260415,0.816781934229052,10,1.1849999427795392,1.7836647033691397,2.9201571941375724,2.3658849000930777,0.3600001335144034,0,-0.030075230561518396,-2.8085083933437613,7.25,3.66666242811685,7.5,2.608693353623067,7.119999885559082,-0.030075230561518396
10267,2002-10-15,7.1500000953674325,7.1500000953674325,6.6599998474121085,6.9000000953674325,1725700.0,0.07518796884654377,2.9200019836425923,-0.7142859089131807,48.17407954924131,42.53842423719799,0.9054954918720481,1.015595119355491,1.933806300969965,4.231040114455005,27.319258396215684,0.5,-0.45941903499216785,-0.8966829061508177,-2.524331027842197,0.7309652155405617,-1.7105069669965074,-0.08285884530512799,1.5843134775507286,29.864267550088414,-30.500449041426577,0.8138240608456897,10,0.6849999427795392,1.1993646621704093,2.4201571941375724,1.8658849000930777,-0.01999998092651456,1,-0.07692310257327362,-1.0571441806096213,6.6500000953674325,-2.8085083933437613,7.25,3.66666242811685,7.5,-0.07692310257327362
10268,2002-10-16,6.630000114440918,7.300000190734862,6.579999923706055,7.300000190734862,1274100.0,-0.07272726908960858,1.1492542837052693,-2.6800003051757777,35.757916352554105,41.524377010241444,1.1953358462170405,1.3956729199841575,2.4488160953362055,4.659485193493834,27.566028059541924,0.7200002670288077,-0.46338639542724636,-1.2824253797531124,-2.9124955808315143,0.3476448213252903,-2.0974604802923142,-0.4673902792139115,2.0145409064052426,2.358499690280752,-54.86633668402368,0.8150351005392013,10,1.2049999237060538,1.7109346389770508,2.9317272901535034,2.3858848810195923,0.630000114440918,2,0.0,2.9200019836425923,7.1500000953674325,-1.0571441806096213,6.6500000953674325,-2.8085083933437613,7.25,0.0
10269,2002-10-17,6.130000114440918,6.940000057220459,6.130000114440918,6.639999866485597,2560100.0,-0.07541477999539414,-2.1764719082003876,0.7611935730898783,35.642017027157465,40.836030934245706,1.3917731949072376,1.7861885077888147,2.9338364757671247,5.07553460617385,27.67756248837687,0.809999942779541,-0.5342718807065969,-1.6547803640365597,-3.4246394542312455,0.1150787261581252,-2.5397099091339026,-0.7698508189392168,2.4283592564161225,0.0,-55.25023602895901,0.8849295450973426,10,1.375,2.001430034637451,3.526564836502075,2.8858848810195923,1.3899998664855957,3,0.1060359026480564,1.1492542837052693,6.630000114440918,2.9200019836425923,7.1500000953674325,-1.0571441806096213,6.6500000953674325,0.1060359026480564
10270,2002-10-18,5.730000019073486,6.0,5.6500000953674325,6.0,2227800.0,-0.06525286915168571,1.5925920693144604,0.5294119847000637,26.777868186182005,38.65418920319658,1.46450571169611,2.071794722296456,3.2984094325384437,5.400250910406772,27.742344901421344,0.48000001907348544,-0.6444431297264055,-1.9147224426269531,-3.869561003817802,0.040116118563894965,-2.8921417232223767,-0.9373031620315286,2.682657796398587,4.848479944374732,-43.611037390639204,0.9774192805954242,10,1.4449999332427996,2.1614301204681396,3.9392099380493164,3.285884976387024,1.7300000190734863,4,0.21815008653387746,-2.1764719082003876,6.130000114440918,1.1492542837052693,6.630000114440918,2.9200019836425923,7.1500000953674325,0.21815008653387746
10271,2002-10-21,5.800000190734862,5.929999828338622,5.699999809265138,5.800000190734862,1931600.0,0.012216434804252385,-1.299991416963917,-0.0,20.77922617915452,37.25084662516654,1.0503339207094138,1.9217367952066438,3.185183906487901,5.249494780356087,27.449807366496504,0.23000001907348455,-0.7912230238653537,-1.7313467979431163,-3.8399153741781378,0.37722177829190606,-2.7856310860606266,-0.6770625098256051,2.3916450071288393,9.090914345312637,-32.436337575011976,1.0542842881175112,10,1.3749997615814236,2.0492799282073983,3.8776397705078134,3.215884804725648,1.8499999046325701,0,0.2241378743356548,1.5925920693144604,5.730000019073486,-2.1764719082003876,6.130000114440918,1.1492542837052693,6.630000114440918,0.2241378743356548
10272,2002-10-22,5.6500000953674325,5.989999771118164,5.4099998474121085,5.820000171661378,2036800.0,-0.025862084557694565,1.274512737180086,-100.0,20.40073427707712,35.3481086166116,1.0961293247711188,2.0508887750230516,3.2722031588267564,5.315566196846965,26.592278571154477,0.5799999237060556,-0.9242029047030442,-1.8013568878173816,-4.070185538320421,0.4674717626856575,-2.935771213068901,-0.666942562565862,2.3383134942965675,12.698423511044801,-21.961012699306046,1.1344143252515198,10,1.4049997329711905,2.079279899597167,4.059252262115478,3.3658849000930777,1.940000057220459,1,0.24070798416968153,-1.299991416963917,5.800000190734862,1.5925920693144604,5.730000019073486,-2.1764719082003876,6.130000114440918,0.24070798416968153
10273,2002-10-23,5.75,5.760000228881836,5.420000076293945,5.75,1613200.0,0.017699097866309632,32.999237078008775,-0.0,20.40072736343609,32.94164148170175,0.87318254900637,1.9206144418516597,3.134903657346559,5.136078149299664,25.688407854153912,0.3400001525878906,-1.105291651143511,-1.619622993469238,-4.012928666013323,0.7736826790748479,-2.816275829741281,-0.4229701571971951,1.980482215438811,22.222229147960725,-4.772878680844528,1.196652836272043,10,1.304999828338623,1.8022499084472656,3.891812324523926,3.2658849954605103,1.9000000953674325,2,0.2400000199027683,1.274512737180086,5.6500000953674325,-1.299991416963917,5.800000190734862,1.5925920693144604,5.730000019073486,0.2400000199027683
10274,2002-10-24,5.989999771118164,6.190000057220459,5.639999866485597,5.800000190734862,1725100.0,0.041739090629245856,-1.1568625251040667,100.0,24.593123369764385,30.841982441653762,0.4430560141741875,1.5765786360469773,2.849025188931936,4.809775678391883,25.65997247573214,0.5500001907348624,-1.0531870988132743,-1.2622597217559814,-3.685789913395068,1.161270469883105,-2.4740248175755237,-0.050494625936438275,1.5084342075179764,74.35894457625392,51.693665226336,1.211765095819543,10,0.3650002479553214,1.3936500549316406,3.6033401489257812,3.025885224342346,1.6200003623962393,3,0.21202011791172382,32.999237078008775,5.75,1.274512737180086,5.6500000953674325,-1.299991416963917,5.800000190734862,0.21202011791172382
10275,2002-10-25,6.179999828338622,6.300000190734862,5.75,5.949999809265138,1453000.0,0.031719543318945886,1.3404226393808076,1.2105290896405494,27.580068985277677,28.900640143316075,0.09534090794458905,1.3223148177593957,2.6222895561224506,4.535047631687072,25.571584715259103,0.5500001907348624,-1.0485125220482319,-0.9884216547012334,-3.4397526340263243,1.4629093246238574,-2.214087144363778,0.23724383496131196,1.1095907371751155,86.51681841512249,63.97749986758219,1.2256654896625452,10,0.17500019073486328,1.1150002479553214,3.3227176666259775,2.7684451341629037,1.3000001907348642,4,0.2168285096778273,-1.1568625251040667,5.989999771118164,32.999237078008775,5.75,1.274512737180086,5.6500000953674325,0.2168285096778273
10276,2002-10-28,6.5,6.960000038146973,6.369999885559082,6.6500000953674325,1776500.0,0.051779964490290986,-1.878047248709924,-0.6521742736008548,43.58974130972608,28.391269227814377,-0.2773396147033633,0.8955622887529389,2.287538406628622,4.133877532492049,24.767135739079606,0.7800002098083505,-1.104419762543679,-0.571499991416931,-2.9639817471224443,1.8209817642885824,-1.7677408692696872,0.6247408864358261,0.6016314937035752,70.32258183601358,44.34991174426948,1.196240877852757,10,-0.14499998092651456,0.7950000762939435,2.909987449645996,2.1154600381851196,0.3600001335144034,0,0.14769231356107282,1.3404226393808076,6.179999828338622,-1.1568625251040667,5.989999771118164,32.999237078008775,5.75,0.14769231356107282
10277,2002-10-29,6.639999866485597,6.949999809265138,6.5,6.800000190734862,1638100.0,0.021538440997784125,-1.0454534124738457,1.0666681501590864,44.495412793868674,29.36210216573822,-0.5557320636631955,0.6046293881257121,2.121880793809093,3.912293975955925,24.802562711034476,0.4499998092651376,-1.1600332321989457,-0.31600012779235787,-2.5440263170200277,1.912026061435312,-1.4300132224061928,0.798012966821477,-1.230000019073488,79.22076755921921,50.73892534114328,1.1140130946138347,10,-0.4549999237060556,0.655000209808347,2.6098175048828116,1.8195053339004508,0.3299999237060538,1,0.1521084712636307,-1.878047248709924,6.5,1.3404226393808076,6.179999828338622,-1.1568625251040667,5.989999771118164,0.1521084712636307
10278,2002-10-30,7.199999809265138,7.199999809265138,6.699999809265138,6.699999809265138,1166700.0,0.08433734247587221,1.0,-3.1249936670193614,46.696033113925225,30.590326175379083,-1.1469932163423957,-0.09408415003319259,1.5435601594758017,3.2726000492212526,24.699604198280085,0.559999942779541,-1.1750933849056073,0.32899980545044016,-1.7083038681388176,2.366303479039698,-0.6896520313441892,1.3476516422450695,-1.759199962615969,100.0,69.66306538142025,1.018651836794629,10,-0.8949999809265146,0.09500026702880593,1.6472852230072013,1.1583453416824332,-0.34999990463257014,2,0.054166715785310515,-1.0454534124738457,6.639999866485597,-1.878047248709924,6.5,1.3404226393808076,6.179999828338622,0.054166715785310515
10279,2002-10-31,7.079999923706055,7.199999809265138,6.8499999046325675,7.179999828338622,1676800.0,-0.01666665121361033,4.000003405982912,-0.19999980926513494,48.072561426575724,32.9564032020895,-0.9812536141578514,-0.13207248663369775,1.6198236014583607,3.3073609943942017,24.486247891479834,0.34999990463257014,-1.2574515175725631,0.30499992370605433,-1.4745387329838753,2.084538580395984,-0.5847694046389105,1.1947692520510191,-1.568832078552247,91.72414473489489,59.02868988227635,0.8897693283449649,10,-0.7750000953674316,0.21500015258788885,1.7672851085662842,1.2783452272415161,-0.25999975204467685,3,0.08050849968978646,1.0,7.199999809265138,-1.0454534124738457,6.639999866485597,-1.878047248709924,6.5,0.08050849968978646
10280,2002-11-01,7.309999942779541,7.510000228881836,6.949999809265138,7.039999961853027,1130000.0,0.032485878750277086,-1.488889171458883,-2.700002384188089,58.168315020347,37.11074640666644,-1.0767979310506393,-0.505331673481396,1.323127335276551,2.994343944337025,23.863286609892366,0.5600004196166983,-1.2072761077664786,0.6094999551773075,-0.9203224510934422,2.139322361448057,-0.15541124795806738,1.3744111583126823,-1.7312788190612798,82.45612053770485,44.61815244783347,0.7649112031353749,11,-0.8499999046325684,-0.01499986648559748,1.5162100791931152,1.0483452081680298,-0.09000015258789062,4,0.041039698096193344,4.000003405982912,7.079999923706055,1.0,7.199999809265138,-1.0454534124738457,6.639999866485597,0.041039698096193344
10281,2002-11-04,7.6500000953674325,7.75,7.320000171661378,7.320000171661378,1122900.0,0.04651164914491246,-1.6060601681935038,1.222222025992925,56.44329877902654,41.11547579577193,-1.2591963209150752,-0.9781802987138724,0.9404761183602082,2.5692305798903368,23.318739862529647,0.440000057220459,-1.1054366378138152,1.002000093460084,-0.29293902502875024,2.296939211948918,0.3545305342156668,1.649469652704501,-1.9554022253393564,92.0000076293946,50.957707094292886,0.6474695592444168,11,-1.0650000572204599,-0.355000019073489,1.1762099266052237,0.5818949937820426,-0.15000009536743253,0,-0.02222223191825734,-1.488889171458883,7.309999942779541,4.000003405982912,7.079999923706055,1.0,7.199999809265138,-0.02222223191825734
10282,2002-11-05,6.3499999046325675,7.210000038146973,6.25,7.199999809265138,3373000.0,-0.16993466333707619,1.206895720141648,-2.575757882264549,46.99570611238681,44.07047343454424,0.16823247436051592,0.2811009390510124,2.155750269624746,3.7781168760432253,21.525103945789283,1.4000000953674325,-0.9347295650312617,-0.2630000829696666,-1.5500055554110075,1.0240053894716743,-0.9065028191903375,0.3805026532510043,-0.49096986420673705,6.666660308837831,-37.64672390708764,0.6435027362206706,11,0.3450000286102304,0.9450001716613761,2.387695074081422,1.650070309638978,1.1500000953674325,1,0.0803149978805151,-1.6060601681935038,7.6500000953674325,-1.488889171458883,7.309999942779541,4.000003405982912,7.079999923706055,0.0803149978805151
10283,2002-11-06,6.199999809265138,6.800000190734862,6.1500000953674325,6.380000114440918,3383000.0,-0.02362206261735522,-3.642862251831584,0.2117650886720854,50.81206134581357,46.98368876521637,0.4344666920193614,0.37802449511205705,2.221882696836807,3.8268604485360465,19.466229384514754,0.6500000953674299,-0.7343028894339483,-0.3670001745223992,-1.6434277470614767,0.9094273980166783,-1.005213960791938,0.27121361174713954,-0.1896921720733733,3.1249823048700294,-44.86074556976564,0.6382137862695388,11,0.5500001907348624,1.095000267028806,2.453395128250121,1.7410603761672965,1.2699999809265128,2,0.12419354913137948,1.206895720141648,6.3499999046325675,-1.6060601681935038,7.6500000953674325,-1.488889171458883,7.309999942779541,0.12419354913137948
10284,2002-11-07,7.199999809265138,7.25,6.170000076293945,6.190000057220459,5275100.0,0.16129032754253037,-1.057143272348115,-5.61110022040439,64.96944697673123,51.1380640976001,-0.42001364862289225,-0.6804923396139344,1.1530694813869387,2.732275344471426,17.377196735844084,1.0799999237060547,-0.47768249671011986,0.6479998350143443,-0.5886952212831531,1.8846948913118418,0.029652306865595612,1.266347363163093,-1.0505167830487148,65.62498603016058,11.679432198799688,0.6183475281487488,11,-0.2499997615814218,0.09500026702880593,1.3890702724456778,0.5808902978897086,0.7800002098083487,3,-0.048611099153389126,-3.642862251831584,6.199999809265138,1.206895720141648,6.3499999046325675,-1.6060601681935038,7.6500000953674325,-0.048611099153389126
10285,2002-11-08,6.360000133514403,7.699999809265138,6.360000133514403,7.699999809265138,7319900.0,-0.11666662472265654,1.0,-1.3267326779417443,54.92957711006955,52.39804585319382,0.5008767515718651,0.09424400228703878,1.911717478964797,3.479382872389306,16.809025942014184,1.3399996757507342,-0.23230671989010254,-0.14749984741211009,-1.34176461225284,1.0467649174286198,-0.744632229832475,0.44963253500825484,-0.21000003814697088,13.125003166496837,-44.57372680583461,0.597132382420365,11,0.5899999141693124,0.9349999427795401,2.1451623439788827,1.0499697923660287,1.6299996376037607,4,0.0723270485047598,-1.057143272348115,7.199999809265138,-3.642862251831584,6.199999809265138,1.206895720141648,6.3499999046325675,0.0723270485047598
10286,2002-11-11,6.449999809265138,6.699999809265138,6.1599998474121085,6.3499999046325675,1715700.0,0.01415089211657028,-1.2499997516473225,-0.074626812559895,57.11743592584858,53.800492867858246,0.4504034047831045,-0.012129321698703954,1.7451699499160105,3.297955776911219,15.97599942038443,0.5399999618530291,-0.015829711577437067,-0.047500157356261674,-1.2400890742194877,1.1450887595069643,-0.6437946157878747,0.5487943010753513,1.3000001907348624,19.35482382401937,-42.21705465762779,0.5962944584316132,11,0.5000002384185782,0.6950001716613761,2.0726628303527823,0.7323600053787223,1.5300002098083487,0,0.11937984553432734,1.0,6.360000133514403,-1.057143272348115,7.199999809265138,-3.642862251831584,6.199999809265138,0.11937984553432734
10287,2002-11-12,6.5999999046325675,6.690000057220459,6.46999979019165,6.5,1983500.0,0.023255829426841457,-1.7499977648303506,0.9999999999999734,57.49559051744908,55.00044369047201,0.3286988101154016,-0.21654933926053488,1.5323750241919756,3.07195166811099,15.282977792973604,0.24000024795532138,0.18451238546773308,0.1299999475479119,-1.023977097809583,1.2839769929054068,-0.44698857513083556,0.7069884702266593,1.118200092315675,29.03225111787559,-35.96730093523679,0.5769885226787476,11,0.35000014305114835,0.4549999237060556,1.9374152421951303,1.3284149169921884,1.4000000953674325,1,0.13636365278364915,-1.2499997516473225,6.449999809265138,1.0,6.360000133514403,-1.057143272348115,7.199999809265138,0.13636365278364915
10288,2002-11-13,6.630000114440918,6.670000076293945,6.360000133514403,6.360000133514403,1487400.0,0.004545486400278964,-1.296296034657225,2.700002384188098,55.860808963839844,55.8658045279458,0.23394280518665234,-0.2598733930610173,1.4231432600491107,2.9770607515245366,14.80398967615169,0.3099999427795419,0.24785307341239626,0.16000015735626238,-0.9939768880012325,1.3139772027137573,-0.41698836532248507,0.7369886800350098,1.0570358795166017,30.519498615004785,-31.920723485369905,0.5769885226787476,11,0.31999993324279785,0.4249997138977051,1.6761925220489484,1.9896745681762695,1.7299995422363281,2,0.1312216999309126,-1.7499977648303506,6.5999999046325675,-1.2499997516473225,6.449999809265138,1.0,6.360000133514403,0.1312216999309126
10289,2002-11-14,6.78000020980835,6.920000076293945,6.610000133514403,6.630000114440918,1138200.0,0.02262444838284594,-2.263156309683033,0.5555559480141479,55.53505879173336,55.57322050254429,0.04125045538153227,-0.3780638253479083,1.1945645731626433,2.75040373843151,13.827687116791632,0.3099999427795419,0.30403644848571076,0.2775002479553219,-0.8727651317905556,1.4277656277011994,-0.2976324419176164,0.8526329378282602,0.8764950612182618,40.25976478922869,-18.344485590038367,0.5751326898729386,11,0.1699998378753662,0.27499961853027344,1.371192216873169,1.8601994514465332,1.6699995994567889,3,0.10176984646476961,-1.296296034657225,6.630000114440918,-1.7499977648303506,6.5999999046325675,-1.2499997516473225,6.449999809265138,0.10176984646476961
10290,2002-11-15,6.980000019073486,7.010000228881836,6.78000020980835,6.800000190734862,1614700.0,0.02949849602892418,-1.0909112583527862,1.1999980926525857,54.52830231117584,55.36044311722754,-0.23521830775971075,-0.5055342044482689,0.9098959374814886,2.4733241456287693,12.431236947995773,0.23000001907348633,0.31293489469400093,0.41500005722045863,-0.693616885907117,1.5236170003480343,-0.1393084143433292,0.9693085287842464,0.6465653434808347,96.47056513592658,37.72315459699427,0.5543084715637879,11,-0.05500006675720126,0.07499980926513672,1.1711924076080322,1.6601996421813965,1.6100001335144025,4,0.14326647525321046,-2.263156309683033,6.78000020980835,-1.296296034657225,6.630000114440918,-1.7499977648303506,6.5999999046325675,0.14326647525321046
10291,2002-11-18,7.0999999046325675,7.25,6.989999771118164,6.989999771118164,1777000.0,0.017191960634838077,-3.7272711509534564,0.611112435660028,54.35606118760271,56.17826034780709,-0.4933179563632555,-0.5514192976981969,0.7051476973111628,2.2713140433912953,11.07484469457397,0.26999998092651367,0.3245414602667598,0.4699999570846547,-0.6015852019898817,1.5415851161591911,-0.06579262245261308,1.0057925366219225,0.4972341476189097,83.14605417192385,25.873523234316124,0.5357925795372681,11,-0.1749999523162824,-0.5199999809265128,1.051192522048951,1.5401997566223153,1.4000000953674325,0,0.1253520955549443,-1.0909112583527862,6.980000019073486,-2.263156309683033,6.78000020980835,-1.296296034657225,6.630000114440918,0.1253520955549443
10292,2002-11-19,7.010000228881836,7.139999866485597,6.860000133514403,7.03000020980835,1239500.0,-0.012676010839381746,1.3333379692637786,-0.18181778773836557,48.02495216757705,55.86858155022525,-0.3350900305306359,-0.3734549470733306,0.7269012438440932,2.2697367763084397,9.32743106613882,0.2799997329711932,0.2623346073139068,0.3120002746582031,-0.6662818461873554,1.2902823955037617,-0.1771407857645766,0.8011413350809828,0.5584891392728535,73.03372953685178,20.29159309011878,0.4891410604227793,11,-0.08000040054321289,-0.43000030517578125,1.1243321895599365,1.6301994323730469,1.5399999618530256,1,0.13837371733529524,-3.7272711509534564,7.0999999046325675,-1.0909112583527862,6.980000019073486,-2.263156309683033,6.78000020980835,0.13837371733529524
10293,2002-11-20,7.130000114440918,7.139999866485597,7.0,7.0,927800.0,0.017118385398144698,-1.1538422037193403,-6.500011920940324,50.51975256014989,54.263059948382875,-0.34564436745668203,-0.40556108261734547,0.5255978228525553,2.0684270782874847,7.485585033901182,0.1399998664855966,0.18026071663165055,0.36300015449523926,-0.524174043348177,1.2501743523386555,-0.08058694442646885,0.8065872534169474,0.41031946329891955,81.25001396984156,32.05751543914538,0.443587098921708,11,-0.20000028610229492,-0.5500001907348633,0.9621822834014893,1.5101995468139648,1.369999885559082,2,0.1220196173345085,1.3333379692637786,7.010000228881836,-3.7272711509534564,7.0999999046325675,-1.0909112583527862,6.980000019073486,0.1220196173345085
10294,2002-11-21,7.260000228881836,7.289999961853027,7.050000190734862,7.050000190734862,1289800.0,0.01823283483230509,-1.2857116906825927,1.6153834867769572,49.469217425109484,53.656353316720654,-0.5210302702203728,-0.4590745450371889,0.32499908445455183,1.8672774602758366,6.297136174601256,0.23999977111816495,0.2457639702807013,0.429500246047974,-0.40366691173804625,1.2626674038339942,0.012916667154963868,0.8460838249409841,0.2527129542514466,94.11769655751453,47.1031962836433,0.4165835788930101,11,-0.5350003242492676,-0.6800003051757812,0.8279671669006348,1.3801994323730469,1.239999771118164,3,0.15151506792236402,-1.1538422037193403,7.130000114440918,1.3333379692637786,7.010000228881836,-3.7272711509534564,7.0999999046325675,0.15151506792236402
10295,2002-11-22,7.519999980926514,7.610000133514403,7.0999999046325675,7.239999771118164,1518500.0,0.03581263689363845,1.217389817050235,1.3333340902175683,48.596110820683236,52.70953941614672,-0.6695948984428473,-0.64669389874462,-0.00104422314607433,1.530860618280176,5.373241637555694,0.5100002288818359,0.31458760038767686,0.6224999904632567,-0.20591326285361955,1.4509132437801329,0.20829336380481855,1.0367066171216948,-1.3600001335144052,87.99997965494804,44.747712567503626,0.41420662665843827,11,-0.5349998474121103,-0.940000057220459,0.2982151508331299,0.9401998519897461,0.9800000190734863,4,0.12367019025232007,-1.2857116906825927,7.260000228881836,-1.1538422037193403,7.130000114440918,1.3333379692637786,7.010000228881836,0.12367019025232007
10296,2002-11-25,7.460000038146973,7.630000114440918,7.4099998474121085,7.550000190734862,1137200.0,-0.00797871581538867,-1.3157857752346411,-0.3214288755336709,66.37168863564469,53.69577254039067,-0.5042914624573331,-0.5387052560114878,-0.014582031700729026,1.5100882978701584,5.350379532491474,0.22000026702880948,0.22233885795412967,0.5145000457763675,-0.32806440052979546,1.3570644920825305,0.09321782262328604,0.935782268929449,-1.2710001850128183,77.92206746688616,28.800964499731094,0.4212822231530817,11,-0.4649999141693115,-0.880000114440918,0.07321500778198331,0.760199785232544,1.0900001525878888,0,0.15147454539713423,1.217389817050235,7.519999980926514,-1.2857116906825927,7.260000228881836,-1.1538422037193403,7.130000114440918,0.15147454539713423
10297,2002-11-26,7.6500000953674325,7.78000020980835,7.380000114440918,7.5,2099700.0,0.025469176440869656,-1.0512832425915986,-1.6666649006061383,71.13703734442487,55.39313124934456,-0.5919338713306646,-0.6842403193623037,-0.25514341589037226,1.226813512864985,5.402133144469209,0.40000009536743164,0.2549009124448647,0.6540000915527351,-0.23144723095433317,1.5394474140598033,0.2112764302992005,1.0967237528062697,-1.4033602317810079,83.33332314450801,27.221092568154695,0.4427236612535343,11,-0.4549999237060556,-1.055000066757203,-0.13786005973815918,0.5701997280120841,0.900000095367429,1,0.11111109725963231,-1.3157857752346411,7.460000038146973,1.217389817050235,7.519999980926514,-1.2857116906825927,7.260000228881836,0.11111109725963231
10298,2002-11-27,7.5900001525878915,7.760000228881836,7.5,7.550000190734862,871000.0,-0.007843129677328364,-2.7142798754776876,0.26666624281169465,57.8313359145109,55.6482731518754,-0.426263346117298,-0.6255992370381067,-0.254782161869497,1.2036841460555872,5.800520578630955,0.26000022888183594,0.2706803793855581,0.5745001316070564,-0.3463342505726237,1.4953345137867364,0.11408294051721679,1.034917322696896,-1.2513586682281517,73.97259558135282,18.276164273069256,0.46041719108984,11,-0.3099999427795419,-0.990000009536744,-0.19786024093628019,0.510199546813964,0.4700002670288095,2,0.12648221592191233,-1.0512832425915986,7.6500000953674325,-1.3157857752346411,7.460000038146973,1.217389817050235,7.519999980926514,0.12648221592191233
10299,2002-11-29,7.6500000953674325,7.710000038146973,7.5,7.5,419100.0,0.007905130642070324,-1.7999987284350532,3.7500059604700176,87.7193173249812,59.33616370896488,-0.39099271424768034,-0.6753312666464133,-0.3545707891953134,1.0715011188800796,6.220437364767762,0.21000003814697266,0.2789677764252865,0.6060000658035287,-0.35753300568859014,1.5695331372956476,0.12423353005746929,1.0877666015495882,-1.2248770874807757,80.88234469140251,18.982958699428025,0.48176653574605965,11,-0.3299999237060556,-0.9400000572204599,-0.3463752269744882,0.45019960403442294,0.4900002479553214,4,0.11111109725963231,-2.7142798754776876,7.5900001525878915,-1.0512832425915986,7.6500000953674325,-1.3157857752346411,7.460000038146973,0.11111109725963231
10300,2002-12-02,7.610000133514403,7.730000019073486,7.4000000953674325,7.6500000953674325,817700.0,-0.005228753118219132,2.3000023841880557,-0.26666624281169465,84.93978205086586,62.734354915994125,-0.281871009086192,-0.6447608923817052,-0.3507528868841021,1.031622425105291,6.837220162187482,0.3299999237060538,0.30242024193524575,0.5510000944137561,-0.43894738558065693,1.540947574408169,0.05602635441654957,1.0459738344109626,-1.1035844935124448,57.49999105930519,-9.376953065661837,0.4949737399972067,12,-0.28999996185302646,-0.8450000286102286,-0.7406752109527579,0.49019956588745206,0.6399998664855966,0,0.11695136016700469,-1.7999987284350532,7.6500000953674325,-2.7142798754776876,7.5900001525878915,-1.0512832425915986,7.6500000953674325,0.11695136016700469
10301,2002-12-03,7.480000019073486,7.5900001525878915,7.269999980926514,7.550000190734862,802000.0,-0.017082800546664556,3.2666662428116457,1.750005960470062,76.82928176667072,65.93483598256009,-0.10314618075274051,-0.5566916405413611,-0.2442443055657444,1.0916182541011992,7.067231478600289,0.34000015258788974,0.3191175435370699,0.4294999837875366,-0.5418253157017112,1.4008252832767845,-0.0561626659570873,0.9151626335321605,-0.8971693048831444,41.17645958853647,-29.228173047856323,0.4856626497446241,12,-0.08999991416931152,-0.5149998664855957,-0.6549999713897723,0.6201996803283691,0.9199995994567853,1,0.13636363346598723,2.3000023841880557,7.610000133514403,-1.7999987284350532,7.6500000953674325,-2.7142798754776876,7.5900001525878915,0.13636363346598723
10302,2002-12-04,6.860000133514403,7.46999979019165,6.809999942779541,7.4000000953674325,1515000.0,-0.0828876850238136,-1.0624984167524725,7.714266251592415,55.15695326159959,66.45008050494339,0.5513152673406205,0.10906715281417423,0.3709365021083313,1.6332597939093914,6.558645943410643,0.6700000762939453,0.3161498419755686,-0.21599991321563827,-1.1352766020644527,0.7032767756331761,-0.6756382576400455,0.24363843120876894,-0.2053392495869808,5.263176387030944,-67.28731903897094,0.4596383444244074,12,0.4349999427795419,0.10500001907348722,-0.035000085830689365,1.240199565887452,1.3899998664855966,2,0.24635568867761304,3.2666662428116457,7.480000019073486,2.3000023841880557,7.610000133514403,-1.7999987284350532,7.6500000953674325,0.24635568867761304
10303,2002-12-05,6.96999979019165,7.0999999046325675,6.9000000953674325,7.070000171661378,1407400.0,0.016034935063608202,1.5000000000000056,0.18518590469260882,54.337892683266716,66.99104442251641,0.46514806083330207,0.06293862456832144,0.25294837667001957,1.4521490892256974,5.91194799551586,0.23999977111816406,0.30888468183306106,-0.1445002555847168,-0.9689037573846893,0.6799032462152557,-0.556702006484703,0.26770149531526943,-0.24781854671137182,17.391286319957707,-56.796470362325444,0.4122017508999861,12,0.3250002861022949,-0.004999637603759766,-0.22999978065490811,1.130199909210205,1.230000019073488,3,0.22668586056008566,-1.0624984167524725,6.860000133514403,3.2666662428116457,7.480000019073486,2.3000023841880557,7.610000133514403,0.22668586056008566
10304,2002-12-06,6.8499999046325675,7.03000020980835,6.690000057220459,7.0,981100.0,-0.01721662685384151,2.238088750530764,1.4999952316466034,46.91942667415141,66.80474618401287,0.582085794007372,0.16376950441211502,0.33269115849715725,1.4994836043778585,5.990632300170744,0.3400001525878906,0.34729260880403334,-0.24700014591217112,-1.0785896833139619,0.5845893914896196,-0.6627949146130669,0.1687946227887247,0.9300003051757821,15.384601277006551,-53.67186681176993,0.4157947687008955,12,0.3850002288818368,0.11500024795532315,-0.04999995231628418,1.250199794769288,1.2500004768371609,4,0.1766424134058493,1.5000000000000056,6.96999979019165,-1.0624984167524725,6.860000133514403,3.2666662428116457,7.480000019073486,0.1766424134058493
10305,2002-12-09,6.820000171661378,6.96999979019165,6.75,6.800000190734862,1094500.0,-0.0043795231224603715,-2.666652096686389,-0.13333312140585327,43.06930856673983,64.21559284302344,0.5613838763410159,0.24242765519204923,0.3367458096126157,1.457386433577061,6.360309733747522,0.2199997901916504,0.36301044025452445,-0.2999998807907094,-1.0688405058942338,0.4688407443128151,-0.6844201933424712,0.0844204317610524,0.938200035095214,14.444455629512486,-50.64743108508172,0.3844203125517622,12,0.41499996185302646,0.14499998092651278,-0.02000021934509455,1.2801995277404776,1.4800000190734837,0,0.19354840739539436,2.238088750530764,6.8499999046325675,1.5000000000000056,6.96999979019165,-1.0624984167524725,6.860000133514403,0.19354840739539436
10306,2002-12-10,7.21999979019165,7.21999979019165,6.809999942779541,6.820000171661378,1240400.0,0.05865096898272237,1.0500011920940324,19.999999999998177,54.50643126858616,62.36774772348582,0.13830420314223169,-0.10216582593577428,-0.10383761700000971,0.9965753728611091,6.596902247411557,0.4099998474121094,0.38598700756651105,0.06149973869323766,-0.6402657312754165,0.7632652086618918,-0.28938299629108943,0.41238247367756475,0.516836413574219,67.94870697613001,3.701899103893169,0.35088273498432687,12,0.00500035285949707,-0.25499963760375977,-0.3424997329711923,0.8801999092102051,0.820000171661377,1,0.14265931298330536,-2.666652096686389,6.820000171661378,2.238088750530764,6.8499999046325675,1.5000000000000056,6.96999979019165,0.14265931298330536
10307,2002-12-11,7.5,7.5999999046325675,6.9000000953674325,7.199999809265138,2256700.0,0.038781193621186594,1.7999992370605498,0.7500011920940318,57.42972010603024,62.32312374476575,-0.18462659294430495,-0.3281052860361884,-0.43849671074546137,0.6596011967618551,7.098989885575582,0.6999998092651349,0.40180438278125763,0.296499943733215,-0.3689567609655988,0.9619566484320288,-0.03622840861619192,0.6292282960826219,0.21589948083496147,89.01099764830171,25.803150892564318,0.332728352349407,12,-0.28999996185302734,-0.5349998474121094,-0.5599999427795419,0.6001996994018555,0.38000011444091797,2,0.11999994913736955,1.0500011920940324,7.21999979019165,-2.666652096686389,6.820000171661378,2.238088750530764,6.8499999046325675,0.11999994913736955
10308,2002-12-12,7.5,7.5900001525878915,7.360000133514403,7.420000076293945,1434500.0,0.0,-1.3000023841880621,0.2666662428116852,55.0847437079686,58.69706000954213,-0.2220909170377876,-0.2736134926304583,-0.4926706402595933,0.6797147947861966,7.482668508892823,0.2300000190734881,0.34403014417055466,0.25299994945526105,-0.36678269767563165,0.8727825965861538,-0.056891374110184856,0.562891273020707,0.19538149236267177,89.01099764830171,28.485624019460218,0.30989132356544635,12,-0.28999996185302734,-0.5349998474121094,-0.5049999952316293,0.6001996994018555,0.09000015258789151,3,0.10000000000000009,1.7999992370605498,7.5,1.0500011920940324,7.21999979019165,-2.666652096686389,6.820000171661378,0.10000000000000009
10309,2002-12-13,7.46999979019165,7.6500000953674325,6.9000000953674325,7.5999999046325675,784400.0,-0.004000027974446652,5.521725068726548,-1.6250029802350698,48.82628614001735,54.684449352781186,-0.24619938590836998,-0.1994981557555775,-0.5215337185033553,0.7635091172327435,7.871544741306614,0.75,0.24604189811322108,0.18849976062774676,-0.3977380351316633,0.7747375563871568,-0.10461913725195782,0.48161865850745134,0.2052740734681775,79.99996821085941,22.001908810121158,0.29311889787970485,12,-0.2999997138977051,-0.4999997615814209,-0.4474997520446786,0.6301999092102051,0.03000020980834961,4,0.09772423555245635,-1.3000023841880621,7.5,1.7999992370605498,7.5,1.0500011920940324,7.21999979019165,0.09772423555245635
10310,2002-12-16,7.980000019073486,7.980000019073486,7.5999999046325675,7.679999828338622,1697700.0,0.06827312492718973,1.5333324856233748,-2.307691743388498,60.07752117074266,52.82314261990029,-0.7802469951892022,-0.6648255931389784,-1.079237043634354,0.2650497147032862,8.218409749868496,0.5100002288818359,0.2269671160953841,0.6484999895095829,0.0029557382465288384,1.294044240772637,0.32572786387805586,0.9712721151411099,-1.2899999618530273,100.0,42.683027729747444,0.3227721256315269,12,-0.6449999809265137,-0.9100000858306885,-0.8574999570846566,0.12019968032836914,-0.38000011444091886,0,0.015037639362083022,5.521725068726548,7.46999979019165,-1.3000023841880621,7.5,1.7999992370605498,7.5,0.015037639362083022
10311,2002-12-17,7.989999771118164,8.149999618530272,7.880000114440918,8.0,1334300.0,0.0012531017569896719,-1.3478264475146213,-0.03333407507955218,57.08332911133613,53.037184380982126,-0.7937686572867717,-0.6374104368727203,-1.1345834240349362,0.2654200705346881,8.359309741019478,0.2699995040893537,0.14538556494486254,0.6139997482299808,-0.08485339804472325,1.3128528945046858,0.2645731750926288,0.9634263213673329,-1.2741997146606447,87.20000732422166,31.80354770375078,0.3494265731373524,12,-0.5699999332427987,-0.8350000381469744,-0.8674997091293344,-0.06261491775512873,-1.1899995803833017,1,0.03879855175181235,1.5333324856233748,7.980000019073486,5.521725068726548,7.46999979019165,-1.3000023841880621,7.5,0.03879855175181235
10312,2002-12-18,7.980000019073486,8.119999885559082,7.9099998474121085,8.0,2240100.0,-0.0012515334582141602,-1.6249951571324084,1.9999523173755485,58.297873203870274,53.47718221660474,-0.6796632688665198,-0.580792238422271,-1.1177888900666106,0.2817989678830841,8.709814227318692,0.21000003814697354,0.0707872220348218,0.5555000066757199,-0.1705121487693244,1.2815121621207632,0.19249392895319772,0.918506084398242,-1.2068319801330567,86.40002685547911,31.97553211290972,0.36300607772252186,12,-0.560000181198121,-0.7250001430511492,-0.9325000047683716,-0.052615165710450995,-0.8800001144409189,2,0.007518789804026538,-1.3478264475146213,7.989999771118164,1.5333324856233748,7.980000019073486,5.521725068726548,7.46999979019165,0.007518789804026538
10313,2002-12-19,8.0,8.210000038146973,7.9000000953674325,8.0,1139700.0,0.002506263268008846,-2.1000023841880835,-0.0,57.575758826806656,54.66121912245532,-0.6014406904014695,-0.5610367666578151,-1.1328782384984981,0.25032238938953455,9.137878916794795,0.3099999427795401,0.021122259081844064,0.5319999933242796,-0.2233765098840248,1.2873764965325831,0.15431174172012785,0.9096882449284314,-1.171758697875977,83.96946203666258,31.532984869917946,0.37768825160415187,12,-0.5199999809265137,-0.7149999141693115,-0.9975000619888306,-0.07261514663696467,-1.0500001907348624,3,-0.014999985694885254,-1.6249951571324084,7.980000019073486,-1.3478264475146213,7.989999771118164,1.5333324856233748,7.980000019073486,-0.014999985694885254
10314,2002-12-20,8.359999656677246,8.380000114440918,8.0,8.0,1450400.0,0.04499995708465576,-1.111113760208961,100.0,64.25855320281528,57.015579637574824,-0.8098901907408109,-0.8794939612227113,-1.4959332023203586,-0.11271606210950935,9.472808164247194,0.38000011444091797,0.0698407201014053,0.8369996786117557,-0.009319835965051482,1.683319193188562,0.4138399213233521,1.2601594359001593,-1.4488528303918464,97.43583943796808,43.75452707382379,0.42315975728840327,12,-0.7649996280670166,-0.864999532699585,-1.3574997186660767,-0.43261480331421076,-1.4099998474121085,4,-0.09210520762095309,-2.1000023841880835,8.0,-1.6249951571324084,7.980000019073486,-1.3478264475146213,7.989999771118164,-0.09210520762095309
10315,2002-12-23,8.449999809265138,8.640000343322754,8.289999961853027,8.359999656677246,1140800.0,0.01076556893348779,-2.043487635380558,0.2500006622744674,68.72587391498783,58.59551770939723,-0.7200840384597154,-0.9446828764431894,-1.5799463659564985,-0.2049933072086656,9.521034035447862,0.35000038146972656,0.12275048718998427,0.8804998397827166,-0.06187053400380016,1.8228702135692325,0.40931465288945823,1.351685026675975,-1.4213447199272977,74.99993725828779,18.92153640531339,0.471185186893258,12,-0.6799995899200457,-0.784999608993532,-1.447499871253969,-0.5226149559021032,-1.480000019073488,0,-0.11242601546848507,-1.111113760208961,8.359999656677246,-2.1000023841880835,8.0,-1.6249951571324084,7.980000019073486,-0.11242601546848507
10316,2002-12-24,8.590000152587889,8.770000457763674,8.489999771118164,8.5,598100.0,0.016568088341167186,-4.0908933277847455,0.9999999999999605,90.99527705040626,62.32502403655011,-0.7211495408983479,-1.049493927902395,-1.6928667157786457,-0.33598072126700274,9.618568900036095,0.32000064849853516,0.21739711031785625,0.9640001773834213,-0.08067348129806184,2.0086738360649035,0.44166334804267926,1.4863370067241624,-1.4002105378515566,79.31031836814296,16.109971957126334,0.5223368293407411,12,-0.7549998760223353,-0.8599998950958225,-1.6000002622604352,-0.6626152992248535,-1.1500000953674299,1,-0.11525031785442597,-2.043487635380558,8.449999809265138,-1.111113760208961,8.359999656677246,-2.1000023841880835,8.0,-0.11525031785442597
10317,2002-12-26,8.5,8.649999618530272,8.359999656677246,8.489999771118164,895200.0,-0.010477316762418809,-1.1481442235691246,0.11111346585851956,86.60288151142353,65.8270393480451,-0.5301308978425716,-0.940783298160575,-1.5923930090725822,-0.24170678501780962,9.387307455775996,0.28999996185302557,0.3334814455667008,0.8315000295639035,-0.28404133517530283,1.9470413943031097,0.2737293471943012,1.3892707119335066,-1.1205850841003864,68.96547755221485,-0.028192108350097556,0.557770682369603,12,-0.6649997234344465,-0.7699997425079337,-1.7475000619888306,-0.5726151466369647,-1.4000000953674325,3,-0.1999999775606044,-4.0908933277847455,8.590000152587889,-2.043487635380558,8.449999809265138,-1.111113760208961,8.359999656677246,-0.1999999775606044
10318,2002-12-27,8.550000190734862,8.590000152587889,8.310000419616701,8.5,750200.0,0.005882375380571903,3.307684407438716,4.999904634750919,92.07921539985762,70.63292037691625,-0.46435741268022035,-0.9646322894197441,-1.6143589787504729,-0.2915409507858122,9.098443612541352,0.27999973297118785,0.4013784641031224,0.8335002183914169,-0.348456674707343,2.015457111490176,0.24252177184203738,1.4244786649407963,-1.003715009811561,71.4285537351805,-4.166761259120747,0.5909784465493796,12,-0.3650000095367414,-0.8199999332427952,-1.7950003147125226,-0.6563353538513166,-1.8000001907348615,4,-0.16959067295385266,-1.1481442235691246,8.5,-4.0908933277847455,8.590000152587889,-2.043487635380558,8.449999809265138,-0.16959067295385266
10319,2002-12-30,8.5,8.600000381469728,8.359999656677246,8.550000190734862,1230900.0,-0.005847975394087546,2.1999974568781386,-1.0,91.17645752609002,74.08835774973262,-0.2826057638546935,-0.8934972407811355,-1.5202086080854293,-0.24368285279216018,8.80062935770357,0.24000072479248225,0.4448422777020973,0.7410000324249264,-0.490958615995817,1.9729586808456698,0.1250207082145547,1.3569793566352981,-0.8068689858558544,43.74996274713534,-37.94549404591886,0.6159793242103715,12,-0.17499971389770508,-0.7699997425079337,-1.7450001239776611,-0.6906352043151855,-1.7199997901916504,0,-0.18235296361586617,3.307684407438716,8.550000190734862,-1.1481442235691246,8.5,-4.0908933277847455,8.590000152587889,-0.18235296361586617
10320,2002-12-31,8.5,8.590000152587889,8.409999847412111,8.430000305175781,1674600.0,0.0,-2.272714662227812,-1.3999885559519085,89.02437712450491,77.63736308452916,-0.22471823239953004,-0.8678996334281921,-1.4622529755722375,-0.2535190632504367,8.705410519691016,0.1800003051757777,0.503244522287047,0.6965000391006466,-0.5764125050176432,1.9694125832189364,0.060043767041502605,1.3329563111597915,-0.6776446526215114,41.304253179777575,-40.38972507202497,0.6364562720591447,12,-0.16499972343444647,-0.7699997425079337,-1.8475000858306885,-0.6990652084350586,-2.380000114440918,1,-0.18235296361586617,2.1999974568781386,8.5,3.307684407438716,8.550000190734862,-1.1481442235691246,8.5,-0.18235296361586617
10321,2003-01-02,8.5,8.579999923706055,8.350000381469728,8.560000419616701,1644900.0,0.0,3.6000171662358857,-0.8571525885558837,86.76468938280489,80.80034265996633,-0.16177967450474284,-0.8301267445094656,-1.4053590834751155,-0.26735861600213084,8.82749513747967,0.22999954223632635,0.5901718016658819,0.6455000400543209,-0.6542890304997719,1.9452891106084138,-0.004394495222726391,1.2953945753313674,-0.563927239375289,55.882361190973796,-23.858045711933954,0.6498945352770465,1,-0.16499972343444647,-0.7699997425079337,-1.7174999713897705,-0.7285699844360352,-2.320000171661378,3,-0.1800000246833352,-2.272714662227812,8.5,2.1999974568781386,8.5,3.307684407438716,8.550000190734862,-0.1800000246833352
10322,2003-01-03,8.550000190734862,8.649999618530272,8.5,8.600000381469728,1954700.0,0.005882375380571903,1.0000127157707583,0.8333306842565711,87.23402816246019,84.0957059194834,-0.1368093777804802,-0.7873947914756005,-1.3918756554812308,-0.3395281174647309,9.649103823287819,0.14999961853027166,0.6112448983821679,0.6110002279281597,-0.6351965875879699,1.8571970434442893,-0.012098179829905575,1.234098635686225,-0.5138561064534741,70.58833429168448,-7.649784231223379,0.6230984077580649,1,-0.16499996185302557,-0.8199999332427952,-1.7625001668930036,-0.7785701751708967,-2.600000381469724,4,-0.12982457412307957,3.6000171662358857,8.5,-2.272714662227812,8.5,2.1999974568781386,8.5,-0.12982457412307957
10323,2003-01-06,8.550000190734862,8.680000305175781,8.199999809265138,8.619999885559082,3747200.0,0.0,4.052622596998425,1.3999885559517948,89.13043252912611,86.85924806685126,-0.056532236686924975,-0.6987829051688053,-1.3303069310924212,-0.34913519049614905,10.21397585947063,0.48000049591064275,0.6466655402363495,0.5320002079009996,-0.6544425753337357,1.7184429911357348,-0.06122118371636809,1.1252215995183672,-0.42579334163560034,72.91667080587337,-4.887968269616053,0.5932213916173679,1,-0.06500005722045543,-0.8199999332427952,-1.6550000905990583,-0.8207201957702619,-2.850000381469724,0,-0.16959067295385266,1.0000127157707583,8.550000190734862,3.6000171662358857,8.5,-2.272714662227812,8.5,-0.16959067295385266
10324,2003-01-07,8.060000419616701,8.199999809265138,8.0,8.050000190734862,1842500.0,-0.05730991347218273,-2.6363399916771026,-0.14286103542239045,52.94119090769811,85.10539439937463,0.4318511954214923,-0.11961788265200912,-0.7908999556993876,0.12306112025816773,10.230183019542517,0.5500001907348615,0.6716498845592609,-0.018499588966367497,-1.0698801912598306,1.0328810133270956,-0.544189890113099,0.507190712180364,0.7100000381469727,8.823587160183816,-63.43992949984431,0.5256903011467317,1,0.32499980926513494,-0.3300001621246347,-1.1200002431869525,-0.3307204246521014,-2.8600006103515643,1,-0.16253106096972125,4.052622596998425,8.550000190734862,1.0000127157707583,8.550000190734862,3.6000171662358857,8.5,-0.16253106096972125
10325,2003-01-08,8.140000343322754,8.270000457763674,8.020000457763674,8.060000419616701,1713800.0,0.009925548330164569,-2.12500298023515,7.999809269499174,55.24477413262345,81.13311629739876,0.3388915196310123,-0.1008256315227598,-0.825669606358268,0.029445685965569623,10.308648552186067,0.25,0.702862879643094,-0.004499673843383789,-0.8730733371324302,0.8640739894456626,-0.4387865054879079,0.4297871578011394,0.6146001052856462,20.588276542988254,-47.72927138141688,0.43428683164452325,1,0.19999980926513672,-0.4100000858306876,-1.125000238418579,-0.5877504348754883,-3.0900001525878906,2,-0.16707617643161565,-2.6363399916771026,8.060000419616701,4.052622596998425,8.550000190734862,1.0000127157707583,8.550000190734862,-0.16707617643161565
10326,2003-01-09,8.25,8.279999732971191,8.069999694824219,8.149999618530272,1266600.0,0.013513470766310043,1.625002980235081,1.2500059604702118,58.82352757848108,78.04652141596071,0.19622619800021823,-0.1367131165311246,-0.8985443744036319,-0.084245862175095,10.934662705620958,0.21000003814697266,0.6865616526816423,0.053999972343444114,-0.6981031204988124,0.8061030651857006,-0.32205157407768326,0.43005151876457237,0.48950843963623214,36.7646893828047,-28.056617028008112,0.37605154642112826,1,0.09000015258789062,-0.5199997425079337,-1.2074998617172241,-0.8663501739501953,-3.2100000381469727,3,-0.2581818320534446,-2.12500298023515,8.140000343322754,-2.6363399916771026,8.060000419616701,4.052622596998425,8.550000190734862,-0.2581818320534446
10327,2003-01-10,8.399999618530272,8.399999618530272,8.100000381469728,8.25,1077600.0,0.018181771943063252,3.0000000000000475,1.499990463293171,62.04818238850633,74.70973997025501,0.034139959328561176,-0.22749360995969958,-1.0134239654979487,-0.24315974573027255,10.979469380717592,0.2999992370605433,0.6525725546114236,0.15899960994720352,-0.5221109962123922,0.8401102161067993,-0.18155569313259434,0.4995549130270014,0.32471865231323527,58.823446914023236,-3.428036185988418,0.340555303079798,1,-0.059999465942381036,-0.6699993610382053,-1.222499489784239,-1.1049995422363281,-3.5999994277954084,4,-0.26428570131055285,1.625002980235081,8.25,-2.12500298023515,8.140000343322754,-2.6363399916771026,8.060000419616701,-0.26428570131055285
10328,2003-01-13,8.25,8.409999847412111,8.079999923706055,8.409999847412111,1621900.0,-0.01785709825502546,3.1250029802350117,-1.0666683620920099,46.20690789149153,69.71312334418852,0.15322228250663095,-0.019420638653832256,-0.8473764632889136,-0.10236412403438777,11.00598273205699,0.32999992370605646,0.5540414806492411,-0.028500008583069558,-0.6136595211201605,0.5566595039540214,-0.32107976485161593,0.26407974768547593,0.46022390542663594,60.975632449129336,3.0435888186498943,0.29257975626854565,1,0.09000015258789062,-0.5199997425079337,-1.119999885559082,-0.9549999237060565,-3.5999999046325684,0,-0.278787901907256,3.0000000000000475,8.399999618530272,1.625002980235081,8.25,-2.12500298023515,8.140000343322754,-0.278787901907256
10329,2003-01-14,8.199999809265138,8.430000305175781,8.170000076293945,8.430000305175781,1128000.0,-0.006060629179983179,1.2608666807644304,1.4375044703525943,41.13475081366676,64.39205375409539,0.17454778198356102,0.09283303570619061,-0.777709976020148,-0.07366258425138206,11.554576275289689,0.26000022888183594,0.4684657735325839,-0.11500020027160396,-0.5627548413881467,0.33275444084493966,-0.3388775208298753,0.1088771202866674,0.4960196180529639,43.9022971929402,-11.380403307495293,0.2238773205582718,1,0.14000034332275213,-0.4699995517730722,-1.0699996948242205,-0.904999732971195,-3.649999618530275,1,-0.30487805587205785,3.1250029802350117,8.25,3.0000000000000475,8.399999618530272,1.625002980235081,8.25,-0.30487805587205785
10330,2003-01-15,8.100000381469728,8.279999732971191,8.060000419616701,8.220000267028809,771400.0,-0.012195052453833122,-1.1999952316238918,0.5217375079299885,32.11678273193786,58.32006412622126,0.23673557750012542,0.2132151954241106,-0.6662154998143324,-0.00800840448506257,11.83528504658934,0.2199993133544904,0.3609222326267929,-0.22099964618682755,-0.65278416375536,0.21078487138170576,-0.43689190497109465,-0.005107387402560448,0.5820986573020122,10.810803844597485,-39.72102808624213,0.2158922587842665,1,0.2399997711181623,-0.3400001525878915,-1.0000002384185809,-0.8050003051757848,-3.560000419616701,2,-0.35802474513938143,1.2608666807644304,8.199999809265138,3.1250029802350117,8.25,3.0000000000000475,8.399999618530272,-0.35802474513938143
10331,2003-01-16,8.300000190734862,8.369999885559082,8.130000114440918,8.180000305175781,710400.0,0.024691333314337927,-1.1818134528603692,-1.0,43.2432432432431,53.432199135197145,0.006014839158609675,0.039664236287352495,-0.8631201405075348,-0.23090551276887616,11.919088971569924,0.2699995040893537,0.257513737945704,-0.03649985790252863,-0.4395552128498448,0.3665554970447866,-0.2380275353761867,0.16502781957112944,0.368456867261445,64.86482306758396,15.976320803290442,0.2015276774736578,1,0.03999996185302912,-0.5099999904632542,-1.200000047683714,-1.005000114440918,-3.8000001907348615,3,-0.39156625606200757,-1.1999952316238918,8.100000381469728,1.2608666807644304,8.199999809265138,3.1250029802350117,8.25,-0.39156625606200757
10332,2003-01-17,8.039999961853027,8.229999542236326,8.010000228881836,8.220000267028809,866000.0,-0.03132532806108457,1.2000057220786617,-1.5000039736467967,34.91122357078514,47.40784258427037,0.2079296758121636,0.3208395984266499,-0.5610728491807375,-0.008468814660520962,11.874021859977313,0.28999996185302557,0.1672354470296593,-0.2995000839233395,-0.6921415359265097,0.09314136807983076,-0.4958208099249237,-0.10317935792175525,0.6150879549833537,7.14279226706509,-37.287851540448585,0.1963207260015849,1,0.17500019073486328,-0.2049996852874738,-0.9449998140335083,-0.7449998855590838,-3.3899998664855957,4,-0.3731343301286001,-1.1818134528603692,8.300000190734862,-1.1999952316238918,8.100000381469728,1.2608666807644304,8.199999809265138,-0.3731343301286001
10333,2003-01-21,7.880000114440918,8.199999809265138,7.8499999046325675,8.119999885559082,1095500.0,-0.019900478628265272,-1.333331214058426,1.3333298012122239,32.77776453228836,45.167461875891505,0.2937905569814312,0.4968628205808141,-0.35518254094801804,0.11480940835960496,11.788658989411749,0.349999904632571,0.08483861663628467,-0.4534999370574955,-0.8708738395746547,-0.03612603454033536,-0.6621868883160751,-0.24481298579891586,0.7619860440587356,5.172446394908185,-37.719026582147,0.20868695125857994,1,0.25999999046325684,-0.044999837875364435,-0.7925000190734863,-0.5850000381469744,-3.130000114440918,1,-0.39086292880397744,1.2000057220786617,8.039999961853027,-1.1818134528603692,8.300000190734862,-1.1999952316238918,8.100000381469728,-0.39086292880397744
10334,2003-01-22,7.5900001525878915,7.960000038146973,7.570000171661378,7.960000038146973,1229600.0,-0.036802025081391965,1.1081080384459696,1.5416676600783565,28.229650443846623,42.16578146602741,0.5700574181222899,0.7654643424315521,-0.05395370237621844,0.3685860568532897,11.650461932727426,0.3899998664855948,-0.018158905625808686,-0.7049999237060538,-1.2380940770720636,-0.17190577034004395,-0.9715470003890596,-0.438452847023048,1.0203065557570783,2.499998509883351,-38.91542324104132,0.26654707668300515,1,0.4100000858306876,0.24500012397766202,-0.5025000572204599,-0.295000076293948,-2.94000005722046,2,-0.38735177840780877,-1.333331214058426,7.880000114440918,1.2000057220786617,8.039999961853027,-1.1818134528603692,8.300000190734862,-0.38735177840780877
10335,2003-01-23,7.5,7.75,7.46999979019165,7.690000057220459,1155800.0,-0.01185772737530244,-1.239997406010807,0.5135138269931168,27.06420332701323,38.63696766030877,0.625504891144903,0.8228306576272466,0.07354087567737544,0.42079879531972253,11.139821260183721,0.2800002098083496,-0.13355453320756183,-0.7475000858306888,-1.3820782316356386,-0.11292194002573908,-1.0647891587331628,-0.43021101292821395,1.047888316143954,3.3333562921570365,-34.75455826940717,0.3172890729024747,1,0.4500000476837158,0.6200001239776611,-0.4299999475479126,-0.20499992370605646,-1.6999998092651376,3,-0.39333330790201826,1.1081080384459696,7.5900001525878915,-1.333331214058426,7.880000114440918,1.2000057220786617,8.039999961853027,-0.39333330790201826
10336,2003-01-24,7.5999999046325675,7.6500000953674325,6.980000019073486,7.3499999046325675,2319400.0,0.01333332061767556,2.8285676917291664,-1.3157890774207635,28.699527118265195,34.93156151917087,0.4733879502065603,0.6797085883231722,0.010069055523504566,0.28590140843155165,10.752024614343568,0.6700000762939462,-0.15325427594925145,-0.5980001688003549,-1.2732342294681738,0.07723389186746488,-0.9356171991342643,-0.26038313846644545,0.8616573294352028,49.60000976562872,14.977802282946065,0.33761703033390983,1,0.10500025749206632,0.2750003337860125,-0.3974999189376822,-0.30499982833862394,-1.9000000953674299,4,-0.402631576470721,-1.239997406010807,7.5,1.1081080384459696,7.5900001525878915,-1.333331214058426,7.880000114440918,-0.402631576470721
10337,2003-01-27,6.800000190734862,7.5,6.699999809265138,7.3499999046325675,1821300.0,-0.10526312157057616,-1.1333324856233766,-2.1999988555908203,21.12209148796262,32.14435969655654,1.1427301706714248,1.418548151484246,0.8332182260620753,1.0527275358804582,10.84855076513461,0.9000000953674299,-0.2062025837192376,-1.3129998922348038,-2.2173076732195627,-0.408692111250045,-1.7651537827271833,-0.8608460017424244,1.51349132183348,6.666692097981648,-22.15681013158839,0.45215389049237936,1,0.7649998664855966,0.9349999427795437,0.48749959468841464,0.49499988555908114,-0.830000400543212,0,-0.33823531267964657,2.8285676917291664,7.5999999046325675,-1.239997406010807,7.5,1.1081080384459696,7.5900001525878915,-0.33823531267964657
10338,2003-01-28,7.0999999046325675,7.170000076293945,6.8400001525878915,6.9000000953674325,1111200.0,0.044117603747491074,-1.0625014901175465,-0.36363620600415997,33.09856920197029,31.25145062859027,0.7402981729046978,1.0586244608614424,0.5593641389426489,0.7132895636649348,11.079526569222587,0.3699998855590829,-0.27371372434608876,-0.9405001640319837,-1.926133265268244,0.04513293720427658,-1.4333167146501138,-0.44768361341385354,1.0198726035393895,31.746033548136964,0.37645550567819086,0.4928165506181302,1,0.4349999427795419,0.6350002288818386,0.2374999523162833,0.0450000762939462,-1.0999999046325675,1,-0.3450704003061428,-1.1333324856233766,6.800000190734862,2.8285676917291664,7.5999999046325675,-1.239997406010807,7.5,-0.3450704003061428
10339,2003-01-29,6.949999809265138,7.039999961853027,6.800000190734862,7.0,671600.0,-0.021126774279188187,2.6923009206617166,-0.25000119209403016,29.553240954671196,30.966612653338416,0.7759370681380489,1.1452669162178628,0.729470221821181,0.822847978748876,11.328338716568991,0.2999997138977051,-0.37227272595090355,-1.01300024986267,-2.0863541178355787,0.06035361811023865,-1.5496771838491243,-0.4763233158762157,0.9994879750380008,23.809519484471025,-8.555186861550581,0.5366769339864541,1,0.5850000381469718,0.7850003242492685,0.4325002431869498,0.10500001907348544,-0.5499997138977051,2,-0.31654674383332915,-1.0625014901175465,7.0999999046325675,-1.1333324856233766,6.800000190734862,2.8285676917291664,7.5999999046325675,-0.31654674383332915
10340,2003-01-30,6.949999809265138,7.050000190734862,6.800000190734862,6.9000000953674325,784400.0,0.0,-1.0000038147045132,-0.9999904632932334,26.78569664759422,29.137996364932985,0.665655203901073,1.0784853506129783,0.7435431731688498,0.7786306559155749,11.576955189958616,0.25,-0.43677811353858864,-0.9355002403259265,-2.0678100396811283,0.19680955902927533,-1.5016551400035274,-0.3693453406483256,0.8495494180334404,26.315781548415266,-5.265472952117783,0.5661548996776009,1,0.5149998664855948,0.7850003242492685,0.5950002670288077,0.10500001907348544,-0.8999996185302752,3,-0.330935219714905,2.6923009206617166,6.949999809265138,-1.0625014901175465,7.0999999046325675,-1.1333324856233766,6.800000190734862,-0.330935219714905
10341,2003-01-31,6.96999979019165,7.070000171661378,6.8499999046325675,6.880000114440918,867800.0,0.002877695176314976,-1.9333350287532514,1.8000038147190935,23.220963415141526,27.83907856986147,0.48852848350601175,0.9886743192060194,0.7342701520441794,0.7142153435903342,11.985733956447362,0.22000026702881037,-0.4961132395513781,-0.8390002489089969,-2.0028035911277016,0.3248030933097086,-1.4209019200183501,-0.25709857779964373,0.6976035069429152,33.74998956918957,5.3827521753760905,0.5819016711093528,1,0.4800000190734881,0.7650003433227557,0.7475004196166992,0.08500003814697266,-0.8899998664855957,4,-0.16786221444414373,-1.0000038147045132,6.949999809265138,2.6923009206617166,6.949999809265138,-1.0625014901175465,7.0999999046325675,-0.16786221444414373
10342,2003-02-03,7.440000057220459,7.440000057220459,6.980000019073486,7.050000190734862,738900.0,0.06743189113006931,1.3589753621823988,4.333347461892636,36.454847258177665,28.247643317182508,-0.08440869536094908,0.4545572193118579,0.2835808581030239,0.2116386751519883,11.781778043964298,0.4700002670288086,-0.5282102961815207,-0.3134999752044676,-1.4335616548071073,0.8065617043981721,-0.8735308150057879,0.2465308645968518,0.11149082136977562,100.0,72.62804087871316,0.5600308398013197,2,-0.1100001335144043,0.25,0.3425002098083514,-0.34999990463256836,-1.3499999046325675,0,-0.23387099927058008,-1.9333350287532514,6.96999979019165,-1.0000038147045132,6.949999809265138,2.6923009206617166,6.949999809265138,-0.23387099927058008
10343,2003-02-04,7.0999999046325675,7.239999771118164,7.0,7.239999771118164,1419200.0,-0.045698944888840964,2.4285714285714284,-0.3589741395226017,33.23170496799003,28.80342715319844,0.14897963902326072,0.7171245153962955,0.6354707558897088,0.5102936849793585,12.429613315700818,0.440000057220459,-0.6089174958159767,-0.5810001134872449,-1.6713000396200721,0.5092998126455814,-1.1261500765536576,-0.035850150420831284,0.3493120456386558,46.874965075396105,20.701957402674672,0.5451499630664133,2,0.1250000000000009,0.5900001525878915,0.6825003623962429,-0.009999752044676846,-1.0,1,-0.15915494783367834,1.3589753621823988,7.440000057220459,-1.9333350287532514,6.96999979019165,-1.0000038147045132,6.949999809265138,-0.15915494783367834
10344,2003-02-05,6.75,7.139999866485597,6.5999999046325675,7.110000133514403,1129600.0,-0.04929576187799689,1.5714308420838687,2.5714319774114984,30.87818011910386,29.227202352319622,0.41045904200747163,1.0160435096271465,0.9893475836074348,0.8218775803782083,13.93456377708102,0.5399999618530291,-0.6685632671347115,-0.8654999971389774,-2.015684955888009,0.2846849616100551,-1.440592476513494,-0.2904075177644607,0.690000057220459,17.85715096661695,-9.835280484365764,0.5750924793745162,2,0.375,0.8900001049041748,1.2075002193450928,0.3400001525878906,-0.5300002098083496,2,-0.11111111111111116,2.4285714285714284,7.0999999046325675,1.3589753621823988,7.440000057220459,-1.9333350287532514,6.96999979019165,-0.11111111111111116
10345,2003-02-06,6.78000020980835,6.8499999046325675,6.510000228881836,6.6500000953674325,1210900.0,0.004444475527162872,1.5185207424544895,-0.3611112950759943,27.38095356358417,29.080694179577286,0.2990328198604546,0.9264299403899106,0.9552709842066758,0.7547264462178536,15.40566625771255,0.33999967575073153,-0.716675009202322,-0.7674997806549069,-1.9475421617095368,0.4125426003997221,-1.3575209711822218,-0.17747859012759193,0.5423998260498042,29.03226137244014,5.79230332304504,0.5900211905273146,2,0.22499990463256836,0.815000057220459,1.2475000619888306,0.309999942779541,-0.49000024795532227,3,-0.05604721278491798,1.5714308420838687,6.75,2.4285714285714284,7.0999999046325675,1.3589753621823988,7.440000057220459,-0.05604721278491798
10346,2003-02-07,6.119999885559082,6.75,6.079999923706055,6.75,4054000.0,-0.09734517755537409,1.1269839828157002,-4.846150460330884,24.46808564603566,29.452471308252065,0.8124557661042706,1.4953410407262302,1.6053758845305328,1.3706687503153336,17.188417342273937,0.7000002861022949,-0.7481186770391695,-1.321000099182129,-2.6132262780061026,-0.028773920358154292,-1.9671131885941158,-0.674887009770142,1.0724161811828612,2.941173376921855,-21.41233339976606,0.6461130894119873,2,0.6400001049041748,1.260000228881836,1.9125003814697283,0.9700002670288086,0.18000030517578036,4,-0.011437858845290583,1.5185207424544895,6.78000020980835,1.5714308420838687,6.75,2.4285714285714284,7.0999999046325675,-0.011437858845290583
10347,2003-02-10,6.179999828338622,6.25,6.010000228881836,6.21999979019165,1853900.0,0.009803912402207349,3.7999771119037176,0.06349199140785151,26.775954433132483,28.74995855615898,0.7322655085949767,1.32861550771716,1.5298484933441578,1.277549855021915,18.792802845175085,0.23999977111816406,-0.7723069298839356,-1.1500001668930064,-2.476316911256318,0.17631657747030438,-1.8131585390746618,-0.48684179471135103,0.812181332656861,13.821110790634997,-12.42336178705655,0.6631583721816555,2,0.5450003147125253,1.1650004386901864,1.8525004386901882,0.9100003242492685,0.26999998092651545,0,-0.016181214791303744,1.1269839828157002,6.119999885559082,1.5185207424544895,6.78000020980835,1.5714308420838687,6.75,-0.016181214791303744
10348,2003-02-11,5.949999809265138,6.25,5.9000000953674325,6.190000057220459,1836000.0,-0.037216832599057836,-1.0588249318753378,6.000011920940168,27.222219867471026,28.490956213136737,0.8738808940129834,1.451910609358868,1.7432625747660406,1.469122960433265,20.60207070041632,0.34999990463256747,-0.8202106026876228,-1.2650001764297478,-2.652865023931505,0.12286467107200938,-1.958932600180626,-0.5710677526788697,0.8457451653076165,4.032235736029053,-24.174116369349527,0.6939324237508785,2,0.7200002670288077,1.3400003910064688,2.107500433921813,1.140000343322753,0.8000001907348624,1,0.023529470220276405,3.7999771119037176,6.179999828338622,1.1269839828157002,6.119999885559082,1.5185207424544895,6.78000020980835,0.023529470220276405
10349,2003-02-12,5.699999809265138,6.0,5.639999866485597,6.0,1971800.0,-0.04201680806959163,1.3999993642175208,1.249999503295141,26.063828707928607,28.410748664285,1.0369701065302523,1.586346558915995,1.971495375746124,1.6889474184498043,22.584098135308423,0.3600001335144034,-0.76940785371142,-1.3900001764297478,-2.852643986584307,0.07264363372481242,-2.121322081507028,-0.6586782713524677,0.916596189466552,4.958672800657649,-25.303639311144963,0.7313219050772801,2,0.8400001525878897,1.3350002765655509,2.407500386238099,1.390000343322753,1.1700000762939444,2,0.07017545767584843,-1.0588249318753378,5.949999809265138,3.7999771119037176,6.179999828338622,1.1269839828157002,6.119999885559082,0.07017545767584843
10350,2003-02-13,5.199999809265137,5.690000057220459,5.050000190734863,5.679999828338622,3503100.0,-0.08771930118089999,1.5599970245389705,1.5999990463262916,21.153847256002948,28.18106909104738,1.4110098892002938,1.958351871054159,2.444758856165663,2.157980909127553,25.25875028430465,0.6499996185302743,-0.8060344907167174,-1.7450001478195194,-3.3537461484817044,-0.13625414715733442,-2.549373148150612,-0.9406271474884269,1.221276963017334,8.823507962339958,-18.208145966159115,0.8043730003310926,2,1.0450003147125244,1.5400004386901855,2.857500433921814,1.8950004577636728,1.5199999809265137,3,0.19615384968074845,1.3999993642175208,5.699999809265138,-1.0588249318753378,5.949999809265138,3.7999771119037176,6.179999828338622,0.19615384968074845
10351,2003-02-14,5.050000190734863,5.320000171661377,4.75,5.230000019073486,2807800.0,-0.028846081544659063,2.1666664459088048,0.37499962747098564,25.071226696792976,26.916222362004635,1.4080920502149281,1.9524907849832172,2.5699186307597994,2.2832305794896115,27.91280781083021,0.570000171661377,-0.8280500338860675,-1.7324997663497923,-3.4196135291408307,-0.045386003558753885,-2.576056647745311,-0.8889428849542735,1.0970212652380855,20.000012715657554,-9.21078890531328,0.843556881395519,2,0.9449996948242188,1.5399999618530273,2.9850000143051147,2.1549999713897723,1.9999999999999991,4,0.24554449985827076,1.5599970245389705,5.199999809265137,1.3999993642175208,5.699999809265138,-1.0588249318753378,5.949999809265138,0.24554449985827076
10352,2003-02-18,5.039999961853027,5.260000228881836,5.039999961853027,5.059999942779541,1729300.0,-0.0019802432681454984,-21.000047683761295,0.1111111111111111,18.012430638350025,25.225191880933526,1.1642877572528576,1.81950156936621,2.5744381757921015,2.2812279313333024,31.092508797506856,0.2200002670288086,-0.850693751968647,-1.5924999952316288,-3.341194305265308,0.15619431480204948,-2.4668471502484675,-0.7181528402147901,0.8276172029253317,19.33333079020182,-9.162000275592895,0.8743471550168391,2,0.9049999713897705,1.5500001907348633,2.9950002431869507,2.2200002670288095,1.8099999427795401,1,0.2500000473052739,2.1666664459088048,5.050000190734863,1.5599970245389705,5.199999809265137,1.3999993642175208,5.699999809265138,0.2500000473052739
10353,2003-02-19,4.800000190734863,5.099999904632568,4.519999980926514,5.079999923706055,2137500.0,-0.04761900256640572,2.625002980235081,14.0,17.52266848988424,23.741246144353568,1.1663798097894267,1.9151132636481263,2.8025092846705437,2.5055537404156434,34.224734211346956,0.5799999237060547,-0.8809097470732441,-1.67849977016449,-3.505355266815066,0.14835572648608597,-2.5919275184897774,-0.7650720218392024,0.8440935410878243,18.918932851341186,-9.749045930935452,0.9134277483252878,2,0.8849997520446777,1.6749999523162842,3.2350000143051147,2.6600000858306903,1.929999828338623,2,0.3437499068677463,-21.000047683761295,5.039999961853027,2.1666664459088048,5.050000190734863,1.5599970245389705,5.199999809265137,0.3437499068677463
10354,2003-02-20,4.650000095367432,4.960000038146973,4.599999904632568,4.800000190734863,1694700.0,-0.031250018626450715,-1.879995574959612,0.5357151372100232,16.763014861744082,22.56147517748245,1.1031794469086993,1.9326506467654472,2.942460307252574,2.623638359330843,36.768170635995745,0.3600001335144043,-1.0015625061223927,-1.6814998626708988,-3.6024894016492564,0.23948967630745788,-2.6419946321600776,-0.72100509318172,0.7692748862760208,11.11112016784667,-17.116849074009878,0.9604947694891784,2,0.9849998950958252,1.8250000476837158,3.3850001096725464,2.810000181198122,2.2300000190734863,3,0.4516128734544964,2.625002980235081,4.800000190734863,-21.000047683761295,5.039999961853027,2.1666664459088048,5.050000190734863,0.4516128734544964
10355,2003-02-21,4.550000190734863,4.71999979019165,4.349999904632568,4.599999904632568,1874500.0,-0.021505355393904968,1.5517278800604433,0.33333121405842203,15.81921893274965,21.60048998711734,0.9539008743556838,1.8976033796120237,3.032009070383693,2.698489651492171,39.266894219696844,0.36999988555908203,-1.0975229390554544,-1.6339997768402101,-3.6288182210896878,0.3608186674092675,-2.6314089989649485,-0.6365905547154718,0.6894197907652018,20.618580520076804,-6.625408539094952,0.9974092221247387,2,0.7499997615814209,1.809999704360962,3.4850000143051147,2.9100000858306903,2.499999999999999,4,0.5098900214440474,-1.879995574959612,4.650000095367432,2.625002980235081,4.800000190734863,-21.000047683761295,5.039999961853027,0.5098900214440474
10356,2003-02-24,4.539999961853027,4.679999828338623,4.53000020980835,4.599999904632568,2157400.0,-0.0021978524093689833,-2.7500163913906457,1.2000057220786404,2.922082496223595,18.950059771905238,0.8003767620810045,1.7566670872070045,3.0183313181911693,2.673740195056218,40.85231974192427,0.14999961853027344,-1.1660672063004958,-1.491000008583069,-3.4978922478838363,0.5158922307176983,-2.4944461282334522,-0.4875538889326858,0.5215360042735382,20.8791197274798,2.721030454697903,1.0034461196503837,2,0.7599999904632568,1.8199999332427979,3.510000228881836,2.920000314712526,2.889999866485595,0,0.48017617767750886,1.5517278800604433,4.550000190734863,-1.879995574959612,4.650000095367432,2.625002980235081,4.800000190734863,0.48017617767750886
10357,2003-02-25,4.5,4.619999885559082,4.349999904632568,4.5,1996300.0,-0.008810564358837869,1.2500019868233874,-0.0,3.237415316385693,16.28508148845131,0.6448168715804163,1.7028267316925625,3.0246736825699756,2.670236774194425,42.08111006335351,0.26999998092651367,-1.2408380553778713,-1.4159999608993532,-3.499482759260821,0.6674828374621145,-2.457741360080087,-0.3742585617186194,0.4192287538277659,20.000012715657554,5.248272658647972,1.0417413991807338,2,0.6749999523162842,1.7899997234344474,3.5650001764297485,2.9600002765655535,2.869999885559082,1,0.5666667090521917,-2.7500163913906457,4.539999961853027,1.5517278800604433,4.550000190734863,-1.879995574959612,4.650000095367432,0.5666667090521917
10358,2003-02-26,4.650000095367432,4.670000076293945,4.5,4.5,2108000.0,0.03333335452609587,-1.2666662428116844,100.0,9.302333747885854,14.422693159557673,0.32521948060894434,1.4333566668538973,2.8420650571933983,2.4779622448971974,43.30655369874763,0.1700000762939453,-1.2486939326687514,-1.143499875068665,-3.2219635056366256,0.9349637554992958,-2.182731690352645,-0.10426805978468501,0.15538288862129512,49.18034837246133,33.382984890310965,1.0392318152839803,2,0.36999988555908203,1.6249997615814218,3.3750001192092896,2.810000181198122,2.8399996757507324,2,0.47311822884840127,1.2500019868233874,4.5,-2.7500163913906457,4.539999961853027,1.5517278800604433,4.550000190734863,0.47311822884840127
10359,2003-02-27,4.75,4.800000190734863,4.619999885559082,4.650000095367432,1974900.0,0.021505355393904857,-1.2499992549434502,0.6666656070292111,11.698110627296316,13.372055756368045,0.08525615434433576,1.2227801094973394,2.7109134573272735,2.334243501535905,44.34709830937586,0.18000030517578125,-1.2806809141902438,-0.9334999799728392,-2.986967030449618,1.119967070503939,-1.960233505211228,0.09323354526554972,-0.40000009536743164,88.88885356764037,71.67712519810505,1.0267335252383891,2,0.08500003814697266,1.4049999713897705,3.237500190734864,2.7100002765655535,2.7899999618530273,3,0.41684210927862875,-1.2666662428116844,4.650000095367432,1.2500019868233874,4.5,-2.7500163913906457,4.539999961853027,0.41684210927862875
10360,2003-02-28,4.650000095367432,4.920000076293945,4.619999885559082,4.849999904632568,963000.0,-0.02105261150159332,-1.3076917433884752,-2.0,14.832535448513298,12.234423395448083,0.11067241027856323,1.2033302921312892,2.7615160314856304,2.3926926572861786,45.31956138304678,0.3000001907348633,-1.310533947620085,-0.9184998989105226,-2.930519212661398,1.0935194148403529,-1.92450955578596,0.08750975796491467,-0.291000185012817,52.631596559077174,32.226148766128624,1.0060096568754378,2,0.1549999713897705,1.3999998569488525,3.2675001621246347,2.810000181198122,2.8600001335144043,4,0.4795698867393845,-1.2499992549434502,4.75,-1.2666662428116844,4.650000095367432,1.2500019868233874,4.5,0.4795698867393845
10361,2003-03-03,5.800000190734862,5.980000019073486,5.489999771118164,5.9000000953674325,6139400.0,0.2473118433939645,2.7692362712032264,0.5000000000000089,44.02516260822742,15.124726947656681,-1.0300755726438018,-0.04091524989498563,1.574140870062835,1.2090038970432788,45.32174133042539,1.3299999237060547,-1.2896817736994777,0.2900001764297473,-1.6156699709093987,2.1956703237688933,-0.6628348972398257,1.2428352500993203,-1.4185602737426741,88.95706652141169,64.92135290296953,0.952835073669573,3,-0.635000228881835,0.1999998092651376,2.234999895095826,1.6649999618530282,1.7599997520446786,0,0.2155172342919569,-1.3076917433884752,4.650000095367432,-1.2499992549434502,4.75,-1.2666662428116844,4.650000095367432,0.2155172342919569
10362,2003-03-04,5.699999809265138,5.829999923706055,5.449999809265137,5.699999809265138,2433200.0,-0.017241444513996562,1.9230752301654457,-0.0,45.901639600557445,18.277945959953705,-0.9237510062121004,-0.08216789560901105,1.6351559506274214,1.3007378916191463,46.72791448304642,0.38000011444091797,-1.1963177953451822,0.2769998073577886,-1.4032143762303155,1.9572139909458928,-0.5631072844362635,1.1171068991518407,-1.2226462861480716,81.08106714865887,52.263087705519354,0.8401070917940521,3,-0.5349998474121103,0.22500014305114657,2.090000391006469,1.765000343322753,1.880000114440917,1,0.3035087854321388,2.7692362712032264,5.800000190734862,-1.3076917433884752,4.650000095367432,-1.2499992549434502,4.75,0.3035087854321388
10363,2003-03-05,5.96999979019165,5.96999979019165,5.610000133514403,5.710000038146973,2628200.0,0.04736841929145985,1.769230769230776,100.0,54.39739358028111,22.459543595346705,-1.1290665844098395,-0.46500638706259245,1.3278595419047408,1.0228399429859545,48.09287273266573,0.359999656677247,-1.1216142818873935,0.603499794006348,-0.9066660156200346,2.1136656036327306,-0.15158311080684328,1.3585826988195393,-1.402487477317199,99.26468912499338,64.64325913998829,0.7550829048131914,3,-0.804999828338623,-0.07499980926513672,1.6800003051757821,1.4950003623962402,1.6200003623962411,2,0.234505886862433,1.9230752301654457,5.699999809265138,2.7692362712032264,5.800000190734862,-1.3076917433884752,4.650000095367432,0.234505886862433
10364,2003-03-06,6.0,6.079999923706055,5.760000228881836,5.9099998474121085,1593700.0,0.0050251609485210125,1.55999755859375,0.3461547631492591,65.38461679537602,27.966810024527412,-1.0587719797859805,-0.5840185928228259,1.2485368972846222,0.9789685151575629,48.57255235323783,0.31999969482421875,-1.0213284353272751,0.6710000038146973,-0.7276443521663953,2.06964435979579,-0.028322174175849035,1.3703221818052436,-1.3477384247536062,94.5205533139855,54.29629075158317,0.6993221779905462,3,-0.7850000858306885,-0.10500001907348633,1.6349999904632577,1.565000295639038,1.5,3,0.2483332951863606,1.769230769230776,5.96999979019165,1.9230752301654457,5.699999809265138,2.7692362712032264,5.800000190734862,0.2483332951863606
10365,2003-03-07,6.4000000953674325,6.550000190734862,6.0,6.0,3066800.0,0.06666668256123875,-1.7500002980231484,4.444437968889043,73.68420172046145,35.8292677161094,-1.3061030568241634,-1.0687419773459501,0.7999440635831228,0.5712741466465934,48.67756212022986,0.5500001907348624,-0.8800148635206719,1.0900001049041759,-0.23398099307861386,2.4139812028869656,0.428009555912781,1.7519906538955707,-1.6335194522442658,86.36363242283493,41.780846403892966,0.6619905489913949,3,-0.9500000476837167,-0.5050001144409189,1.2349998950958252,1.1650002002716056,1.199999809265135,4,0.17812497648410508,1.55999755859375,6.0,1.769230769230776,5.96999979019165,1.9230752301654457,5.699999809265138,0.17812497648410508
10366,2003-03-10,6.050000190734862,6.369999885559082,6.050000190734862,6.199999809265138,2368400.0,-0.05468748428393211,-3.2666734483679023,-0.37499895691896873,65.83072194030537,42.784079563211584,-0.8039256901434833,-0.7633948096991388,1.0917690033892722,0.9210467196947016,48.049172924806456,0.34999990463257014,-0.715723917076355,0.7435001850128167,-0.5718067610013771,2.058807131027011,0.08584671200571936,1.401153658019914,-1.1051675928505258,54.54547030866088,6.489185952090679,0.6576534730070971,3,-0.5250000953674308,-0.15500020980834872,1.5499997138977069,1.6400001049041757,1.549999713897705,0,0.24132231274684224,-1.7500002980231484,6.4000000953674325,1.55999755859375,6.0,1.769230769230776,5.96999979019165,0.24132231274684224
10367,2003-03-11,6.079999923706055,6.230000019073486,6.050000190734862,6.050000190734862,1063800.0,0.0049586333926294746,-11.000095368279858,-0.19999872843101457,71.47650201279652,49.69232048153499,-0.6551264610710339,-0.8445720582869791,1.005644881175833,0.8830082198464213,47.278937615155094,0.17999982833862394,-0.522901073687903,0.7784999132156374,-0.5235190780413941,2.0805189044726684,0.1274904175871221,1.4295094088441527,-0.9746505665366652,49.99997463632301,-1.6700289679699125,0.6510094956285155,3,-0.49499988555908203,-0.18499994277954102,1.5125000476837176,1.6500003337860116,1.3200001716613778,1,0.2434210588231973,-3.2666734483679023,6.050000190734862,-1.7500002980231484,6.4000000953674325,1.55999755859375,6.0,0.2434210588231973
10368,2003-03-12,6.0900001525878915,6.28000020980835,5.949999809265138,6.28000020980835,1145300.0,0.001644774507783442,2.4736873806338826,-6.333391613948983,75.35210806470813,56.76498686346964,-0.49101731562745865,-0.8891323117360539,0.9368674010556299,0.8732486808126447,46.25083125922179,0.330000400543212,-0.2840145423239875,0.7815001249313367,-0.5366049251783194,2.0996051750409923,0.12244759987650866,1.4405526499861647,-0.8401857120619551,41.77214425833726,-14.407482361133404,0.6590525250548278,3,-0.5050001144409189,-0.2950003147125253,1.4199998378753653,1.6400001049041748,1.5,2,0.24466333888103442,-11.000095368279858,6.079999923706055,-3.2666734483679023,6.050000190734862,-1.7500002980231484,6.4000000953674325,0.24466333888103442
10369,2003-03-13,6.0999999046325675,6.28000020980835,5.980000019073486,6.190000057220459,1911400.0,0.0016419953684938537,1.222219867474816,0.4736848709654011,78.18180809336434,63.803794935119754,-0.323388862190396,-0.9145162835162006,0.8686066383757316,0.8715337845784132,44.79440270208994,0.3000001907348633,-0.04325885224628845,0.7714998722076407,-0.583246509750059,2.1262462541653404,0.09412668122879086,1.4488730631864906,-0.7201668890857382,24.99999999999978,-34.204044203385614,0.6773731909788497,3,-0.09999990463256747,-0.35500001907348544,1.3575000762939462,1.6300003528594988,1.4600000381469735,3,0.24426233954917964,2.4736873806338826,6.0900001525878915,-11.000095368279858,6.079999923706055,-3.2666734483679023,6.050000190734862,0.24426233954917964
10370,2003-03-14,6.21999979019165,6.320000171661378,6.1599998474121085,6.1599998474121085,2094900.0,0.019672112694288924,-4.333349227920333,-0.6666649006061153,79.37062499843694,67.73106853403192,-0.22044622519350554,-1.0057474447792671,0.690538935505697,0.7669875188144157,42.57249819157436,0.22000026702881037,0.17548378818067967,0.840499758720398,-0.5695464420883409,2.250545959529137,0.13547665831602806,1.5455228591247678,-0.7231500571260181,64.2856980667662,0.22415027274598742,0.7050231004043694,3,-0.2199997901916504,-0.619999885559082,1.162500262260437,1.4650003910064697,1.5600004196166992,4,0.2057878220232079,1.222219867474816,6.0999999046325675,2.4736873806338826,6.0900001525878915,-11.000095368279858,6.079999923706055,0.2057878220232079
10371,2003-03-17,6.289999961853027,6.4000000953674325,6.179999828338622,6.289999961853027,1084200.0,0.011254047270509604,1.0,0.0,80.96885379250492,71.62742566647053,-0.2387360434092658,-1.030943815730696,0.562087122041552,0.7118871995802767,40.014106755631246,0.22000026702881037,0.4011439371130221,0.8484999418258665,-0.6087977647481688,2.305797648399902,0.11985108853884885,1.5771487951128842,-0.6878351830204723,75.55554142705596,5.6759357905499,0.7286488532870178,3,-0.20999979972839444,-0.7400000095367432,1.010000228881836,1.3500003814697275,1.5599999427795401,0,0.2082670827860571,-4.333349227920333,6.21999979019165,1.222219867474816,6.0999999046325675,2.4736873806338826,6.0900001525878915,0.2082670827860571
10372,2003-03-18,6.300000190734862,6.489999771118164,6.199999809265138,6.289999961853027,1826300.0,0.0015898615170879538,-2.052622596998463,100.0,79.99999653209399,74.47215932778306,-0.17285311325169417,-0.9925990783167018,0.4909344064544907,0.7193913140445414,37.39547219850421,0.28999996185302646,0.6177866024120569,0.79550015926361,-0.6972256479752579,2.288225966502478,0.04913725564417604,1.5418630628830439,-0.6030518707120764,64.81489003604514,-7.3656542889585666,0.7463629036194338,3,-0.14499998092651278,-0.8500001430511466,0.769999861717225,1.1250000000000018,1.800000190734866,1,0.20634915468884563,1.0,6.289999961853027,-4.333349227920333,6.21999979019165,1.222219867474816,6.0999999046325675,0.20634915468884563
10373,2003-03-19,6.449999809265138,6.460000038146973,6.25,6.3499999046325675,1044000.0,0.02380946253793348,2.499990065922538,9.999761586878808,80.35713738324728,76.13577272643542,-0.27670260298707827,-1.0673714882712124,0.2802644780885908,0.5863492735258946,34.195725467763715,0.21000003814697266,0.6966186060817892,0.8629997968673715,-0.6480555305002307,2.3740551242349737,0.1074721331835704,1.6185274605511726,-0.6677463021711443,92.15686641166792,21.17730353628062,0.7555276636838013,3,-0.1999998092651376,-0.9999997615814218,0.5850003957748404,0.9400005340576172,1.6900005340576163,2,0.14728687041783495,-2.052622596998463,6.300000190734862,1.0,6.289999961853027,-4.333349227920333,6.21999979019165,0.14728687041783495
10374,2003-03-20,6.75,6.75,6.429999828338622,6.449999809265138,1542400.0,0.04651165885368336,1.1333331214058482,3.0000047683760673,84.99999284744376,77.39308285165569,-0.5130834348666262,-1.266934723316977,-0.06237431045547304,0.30139119191895514,31.069441685777054,0.32000017166137784,0.7891526477313233,1.0579999923706058,-0.4706539809297867,2.5866539656709984,0.2936730057204091,1.8223269790208025,-0.8909718245419196,100.0,25.596612211796753,0.7643269866501963,3,-0.40000009536743164,-1.2000000476837158,0.23000013828277588,0.5850002765655535,1.380000114440918,3,0.12444446705005796,2.499990065922538,6.449999809265138,-2.052622596998463,6.300000190734862,1.0,6.289999961853027,0.12444446705005796
10375,2003-03-21,6.869999885559082,7.1599998474121085,6.730000019073486,6.8499999046325675,1716200.0,0.017777760823567634,-2.30769414168312,0.06666656070292426,77.15734897939919,78.65159696711055,-0.6251431473895996,-1.2692915831624578,-0.22707653141774564,0.19425016026010944,27.878110451182348,0.42999982833862216,0.8388545358171431,1.0619998931884762,-0.4538197953892613,2.5778195817662137,0.30409004889960745,1.819909737477345,-0.9040550911559713,70.40816773379261,-2.065286589573901,0.7579098442888687,3,-0.315000057220459,-1.1150000095367432,-0.08249986171722412,0.33500027656555353,1.0999999046325684,4,0.1004366912248218,1.1333331214058482,6.75,2.499990065922538,6.449999809265138,-2.052622596998463,6.300000190734862,0.1004366912248218
10376,2003-03-24,6.71999979019165,6.949999809265138,6.690000057220459,6.869999885559082,821300.0,-0.02183407538080684,-1.4761932874811903,-7.500011920939991,75.2475245187544,79.07059946777254,-0.413603803377562,-0.9988067793783211,-0.1279896112386174,0.3512579215832332,24.471043358427853,0.2599997520446786,0.8542804824832348,0.802999806404114,-0.6407102461731267,2.2467098589813546,0.08114478011549409,1.5248548326927338,-0.5868872883672802,54.1666625274554,-16.506729394818464,0.7218550262886202,3,-0.16499996185302734,-0.9649999141693115,-0.2274996042251587,0.19000053405761808,1.1800003051757821,0,0.15773816260587536,-2.30769414168312,6.869999885559082,1.1333331214058482,6.75,2.499990065922538,6.449999809265138,0.15773816260587536
10377,2003-03-25,7.050000190734862,7.059999942779541,6.6599998474121085,6.699999809265138,1445200.0,0.049107203994987136,1.162163346418441,-2.333334392970777,75.96154309059646,79.13831447064902,-0.6610569692425905,-1.1889293924117013,-0.5109539487317294,0.02801986774563847,20.82008169228121,0.40000009536743253,0.815197894409085,1.0055001974105826,-0.3595596136434862,2.3705600084646514,0.3229702918835482,1.688030102937617,-0.7731234605282085,87.91212361298003,19.993825978276305,0.6825299055270342,3,-0.48000025749206454,-1.2950003147125235,-0.7575001716613761,-0.28999996185302557,0.7999997138977051,1,0.1134751336530555,-1.4761932874811903,6.71999979019165,-2.30769414168312,6.869999885559082,1.1333331214058482,6.75,0.1134751336530555
10378,2003-03-26,6.8499999046325675,7.25,6.800000190734862,7.050000190734862,1674800.0,-0.028368834140619748,-2.0000015894587158,-0.5714287660557738,68.88888276653651,78.10576721211261,-0.3820948387170544,-0.8597391550769542,-0.3624979461563438,0.22474655895517515,17.29595875022521,0.4499998092651376,0.8200567523526177,0.6954999208450312,-0.5453227731781274,1.9363226148681898,0.07508857383345191,1.3159112678566105,-0.4494859380171503,51.21951077680822,-12.78297570998943,0.6204113470115793,3,-0.14499998092651278,-1.0499999523162833,-0.5824998617172232,-0.08999967575073065,1.349999904632571,2,0.18248182397663992,1.162163346418441,7.050000190734862,-1.4761932874811903,6.71999979019165,-2.30769414168312,6.869999885559082,0.18248182397663992
10379,2003-03-27,6.730000019073486,6.880000114440918,6.699999809265138,6.769999980926514,1107800.0,-0.017518231712372212,-2.599992370634619,0.19999952316352393,58.375631446075026,75.77299015073906,-0.1825260232700181,-0.6153460649273708,-0.29488758254229275,0.34265787797854674,13.984103432060829,0.18000030517578036,0.8060566913218752,0.4765000343322754,-0.5971905643326698,1.5501906329972206,-0.060345265000197656,1.0133453336647484,-0.19356828711653584,11.864432806388132,-47.272593736661086,0.5368452993324726,3,-0.015000104904174805,-0.9300000667572021,-0.6499999761581421,-0.08499979972839267,1.3600001335144025,3,0.20950970583256856,-2.0000015894587158,6.8499999046325675,1.162163346418441,7.050000190734862,-1.4761932874811903,6.71999979019165,0.20950970583256856
10380,2003-03-28,6.880000114440918,6.949999809265138,6.690000057220459,6.78000020980835,822000.0,0.022288275622929676,1.1666709714592167,-2.5,73.44631946464943,74.93715300319955,-0.25597843960602606,-0.6215830424455184,-0.4933905704306385,0.18774781126166573,11.009336497368421,0.2599997520446786,0.7877331720276954,0.5150001287460331,-0.28611753078124025,1.3161177882733064,0.11444129898239641,0.9155589585096697,-0.22939745959707913,37.288171208741566,-21.503110352083603,0.40055882976363644,3,-0.1550002098083496,-1.0800001621246338,-0.8250000476837158,-0.2349998950958243,1.1400003433227557,4,0.1816860434894887,-2.599992370634619,6.730000019073486,-2.0000015894587158,6.8499999046325675,1.162163346418441,7.050000190734862,0.1816860434894887
10381,2003-03-31,7.050000190734862,7.5,6.889999866485597,6.9000000953674325,1258900.0,0.0247093130038063,-6.1764488088927685,1.500002384188047,75.39266649723561,74.42522744377085,-0.3428942343920989,-0.7305925468144396,-0.7173657261505317,0.008347625767715527,11.364750740965087,0.619999885559082,0.7692087497892022,0.6225002050399775,-0.188006544635555,1.43300695471551,0.21724683020221125,1.0277535798777437,-0.3600001335144034,46.428603866467405,-12.918092157149765,0.4052533748377661,3,-0.1750001907348624,-1.1250002384185782,-1.2200002670288077,-0.4900000095367414,1.050000190734866,0,0.13049639355554277,1.1666709714592167,6.880000114440918,-2.599992370634619,6.730000019073486,-2.0000015894587158,6.8499999046325675,0.13049639355554277
10382,2003-04-01,7.429999828338622,7.5,7.199999809265138,7.3499999046325675,1221500.0,0.05390065635787589,1.7272711509534264,0.5333324856233751,79.38595509742012,74.31731830090118,-0.609882396054803,-1.0269940736229826,-1.1396557965397767,-0.35818057706191286,11.672023329031983,0.4499998092651376,0.7465543568929114,0.9159998416900628,0.06419308289948322,1.7678066004806423,0.49009646229477255,1.341903221085353,-0.7399997711181632,91.35800288810269,28.557722618814566,0.4259033793952898,4,-0.46499991416931064,-1.504999876022338,-1.5999999046325675,-0.8699996471405012,0.5900006294250515,1,0.06325710334961121,-6.1764488088927685,7.050000190734862,1.1666709714592167,6.880000114440918,-2.599992370634619,6.730000019073486,0.06325710334961121
10383,2003-04-02,7.369999885559082,7.619999885559082,7.300000190734862,7.53000020980835,993400.0,-0.008075362606429048,-1.1333333333333266,-2.000005960470162,77.25321378980085,73.45656507227417,-0.4533287812220834,-0.9030307351867126,-1.1183573657777703,-0.2825262577508276,12.39607389856181,0.31999969482421964,0.7140098548938987,0.7859998941421509,-0.10669321430340961,1.6786930025877114,0.3396533399193711,1.2323464483649307,-0.5341998386383056,73.11827460800646,5.307805461255214,0.4463465542227802,4,-0.23000001907348633,-1.309999942779541,-1.6375000476837158,-0.809999704360961,0.5999999046325684,2,0.06512890454910414,1.7272711509534264,7.429999828338622,-6.1764488088927685,7.050000190734862,1.1666709714592167,6.880000114440918,0.06512890454910414
10384,2003-04-03,7.489999771118164,7.5999999046325675,7.300000190734862,7.369999885559082,1145100.0,0.016282209962338312,-1.3076965399865594,-0.7499977648303506,77.25321378980084,73.46721671787435,-0.5110647295560877,-0.9546241866275116,-1.2671132996508305,-0.401982195697939,13.419968277032268,0.2999997138977051,0.6961991628243851,0.8314997911453244,-0.1036674416122576,1.7666670239029063,0.3639161747665334,1.2990834075241153,-0.4973597564697263,86.02149049068603,17.031301011069118,0.46758361637879103,4,-0.34999990463256836,-1.369999885559082,-1.842499852180481,-0.9299995899200431,0.5100002288818359,3,0.09479306539965093,-1.1333333333333266,7.369999885559082,1.7272711509534264,7.429999828338622,-6.1764488088927685,7.050000190734862,0.09479306539965093
10385,2003-04-04,7.539999961853027,7.619999885559082,7.429999828338622,7.53000020980835,1357200.0,0.006675593092494658,1.2353000575010973,0.08333134650994604,77.05627214144437,73.66818867595101,-0.5096230460524751,-0.9642784771006712,-1.3429800017196971,-0.43772976813785647,15.160084304021598,0.19000005722045987,0.6694015167668672,0.8244999885559086,-0.18067549973570785,1.829675476847525,0.32191224441010036,1.3270877327017168,-0.4218879730224607,89.04110662797099,20.018801333164774,0.5025877441458083,4,-0.40000009536743164,-1.4200000762939453,-2.0449999570846558,-0.9799997806549063,0.17999982833862305,4,0.0729443227476747,-1.3076965399865594,7.489999771118164,-1.1333333333333266,7.369999885559082,1.7272711509534264,7.429999828338622,0.0729443227476747
10386,2003-04-07,7.510000228881836,7.699999809265138,7.510000228881836,7.550000190734862,835200.0,-0.003978744446017091,-8.49998807905972,-4.000095369796297,75.96566690488065,73.66864687753815,-0.3975875640599833,-0.8635664751237426,-1.342952480065998,-0.39494420666719954,17.0405314874547,0.18999958038330167,0.5965617053810197,0.7215002536773678,-0.292201151617542,1.7352016589722776,0.2146495510299129,1.2283509563248227,-0.2915106607055664,62.000083923339666,-7.242365348752919,0.5068507026474549,4,-0.3150002956390381,-0.9350004196166992,-2.0825002193450928,-0.9500000476837149,0.7699995040893555,0,0.06790948246852069,1.2353000575010973,7.539999961853027,-1.3076965399865594,7.489999771118164,-1.1333333333333266,7.369999885559082,0.06790948246852069
10387,2003-04-08,7.559999942779541,7.619999885559082,7.5,7.519999980926514,864000.0,0.006657751314762539,-2.0,-1.0000000000000222,74.88789515740868,74.33520380985728,-0.410840166285662,-0.840074290067383,-1.39717103865084,-0.43413261574321105,19.00782124945031,0.11999988555908203,0.5806368950762053,0.6974999666213986,-0.3145094919241993,1.7095094251669964,0.1914952373485992,1.203504695894198,-0.24520832638549805,64.99999999999993,-1.2884132665555086,0.5060047292727989,4,-0.36500000953674316,-0.9850001335144043,-1.9774999618530273,-0.99999976158142,1.429999828338623,1,0.07142862999700617,-8.49998807905972,7.510000228881836,1.2353000575010973,7.539999961853027,-1.3076965399865594,7.489999771118164,0.07142862999700617
10388,2003-04-09,7.579999923706055,7.75,7.460000038146973,7.619999885559082,843700.0,0.002645500142578028,-1.0714302744200463,-1.0,71.2820514074523,75.76925047223253,-0.3535829542096973,-0.7828614732467969,-1.4309158132834057,-0.44357425224448566,21.295798238320103,0.28999996185302734,0.5824675034347946,0.6429999589920046,-0.34873644128898285,1.634736359272992,0.1471317588515113,1.1388681591324978,-0.18816666873779297,62.22218925568874,0.18988312670256136,0.4958682001404935,4,-0.3599998950958252,-0.8999998569488525,-2.034999966621399,-1.0199997425079337,1.5399999618530273,2,0.05804756444410253,-2.0,7.559999942779541,-8.49998807905972,7.510000228881836,1.2353000575010973,7.539999961853027,0.05804756444410253
10389,2003-04-10,7.5900001525878915,7.630000114440918,7.4000000953674325,7.519999980926514,553700.0,0.001319291422492208,2.066664971246726,-1.750005960470184,69.56522302501327,75.33801753449518,-0.25564721900373755,-0.7120166140576467,-1.4499923289699561,-0.44524586929114474,23.614423531879343,0.23000001907348544,0.5585649752477213,0.5785001754760755,-0.3714754778565288,1.5284758288086797,0.10351234880977334,1.0534880021423776,0.1599998474121085,54.285745426108754,-6.410834554701665,0.47498782666630207,4,-0.27000021934509366,-0.8350000381469735,-2.060000181198121,-1.0299999713897705,1.260000228881835,3,0.05006582739977872,-1.0714302744200463,7.579999923706055,-2.0,7.559999942779541,-8.49998807905972,7.510000228881836,0.05006582739977872
10390,2003-04-11,7.5,7.670000076293945,7.440000057220459,7.5900001525878915,869700.0,-0.01185772737530244,-1.1904759742235502,-1.285713312579611,71.91011567050131,74.95106744263582,-0.07649561658196813,-0.5493718302918715,-1.370301406195309,-0.3505493243514781,26.076831327398008,0.23000001907348633,0.5639541953104565,0.42450001239776647,-0.4719133055420004,1.3209133303375333,-0.02370664657211652,0.8727066713676495,0.25,28.571409108681934,-31.58998302137003,0.4482066589698834,4,-0.02500009536743164,-0.6500000953674316,-1.9450000524520874,-0.939999818801879,1.1999998092651385,4,0.06666666666666665,2.066664971246726,7.5900001525878915,-1.0714302744200463,7.579999923706055,-2.0,7.559999942779541,0.06666666666666665
10391,2003-04-14,7.5999999046325675,7.619999885559082,7.480000019073486,7.570000171661378,834800.0,0.01333332061767556,3.0000136239782016,-0.33332980121220096,67.74192952960777,73.65728682398999,-0.10088234227668469,-0.5757149899082394,-1.480305844805648,-0.44713971938190955,28.4733633589971,0.1399998664855957,0.6181444221490189,0.45899991989135636,-0.3856962078140773,1.30369604759679,0.036651856038639075,0.8813479837440736,0.1430000972747809,57.14281821736387,0.47139507678242154,0.422348063852717,4,-0.07499980926513583,-0.7499999999999991,-1.9274998903274527,-1.0399997234344465,0.950000286102294,0,0.015789458824326807,-1.1904759742235502,7.5,2.066664971246726,7.5900001525878915,-1.0714302744200463,7.579999923706055,0.015789458824326807
10392,2003-04-15,7.5999999046325675,7.5999999046325675,7.519999980926514,7.5999999046325675,607900.0,0.0,1.0,0.0,77.7777895515398,73.71557301973877,-0.08295552942830486,-0.49890791152492575,-1.5056684821265245,-0.44225855755721266,30.77587833003878,0.0799999237060538,0.6360448343055847,0.3939999341964713,-0.37487897131910586,1.1628788397120484,0.009560481438683155,0.7784393869542594,0.13614009914398295,57.14281821736387,-0.2092201011458954,0.38443945275778846,4,-0.07499980926513583,-0.7499999999999991,-1.8899998664855948,-1.0399997234344465,0.849999904632571,1,0.08947366274624957,3.0000136239782016,7.5999999046325675,-1.1904759742235502,7.5,2.066664971246726,7.5900001525878915,0.08947366274624957
10393,2003-04-16,7.4000000953674325,7.679999828338622,7.4000000953674325,7.559999942779541,1346200.0,-0.026315764707210754,-2.500000000000017,-100.0,73.42658671804513,73.29039223398813,0.136054968725837,-0.2361972262458325,-1.3229173499861817,-0.24040707710192688,32.99279621037745,0.27999973297118963,0.6314443170977633,0.1465001106262216,-0.5385361836870324,0.8315364049394756,-0.19601803653040495,0.48901825778284813,0.3294171102409358,0.0,-60.49907426082776,0.34251814715662693,4,0.1749999523162833,-0.5500001907348642,-1.6600000858306894,-0.8399999141693115,1.6399998664855948,2,0.2148648182783277,1.0,7.5999999046325675,3.0000136239782016,7.5999999046325675,-1.1904759742235502,7.5,0.2148648182783277
10394,2003-04-17,7.5900001525878915,7.6500000953674325,7.449999809265138,7.480000019073486,1310900.0,0.02567568307727508,-1.3529368866001026,-0.6875014901175498,74.1496724419135,72.96743671181804,-0.04276554034589353,-0.3794969302972415,-1.5170306281131882,-0.4295075546980538,34.62359220716083,0.25,0.5807119286699702,0.29450016021728587,-0.36300630275028656,0.9520066231848583,-0.03425307126650079,0.6232533917010725,0.13282871081565784,67.85722800671704,4.239456958332326,0.3287532314837862,4,-0.015000104904175693,-0.7250001430511483,-1.900000214576722,-1.0750000476837167,1.9099998474121085,3,0.20158098843377759,-2.500000000000017,7.4000000953674325,1.0,7.5999999046325675,3.0000136239782016,7.5999999046325675,0.20158098843377759
10395,2003-04-21,7.559999942779541,7.6500000953674325,7.4000000953674325,7.579999923706055,1077200.0,-0.003952596733232117,2.124993667019292,-0.18181778773836263,69.17293098299129,72.21268827605256,-0.010761692059609196,-0.31110362637914335,-1.4925441943719546,-0.402924537020537,35.40989812116203,0.25,0.5371583396955586,0.22999994754791242,-0.4055437377999107,0.8655436328957355,-0.08777189512599914,0.547771790221824,0.1563723452632857,57.14285714285718,-8.291937265263371,0.31777184267391156,4,0.015000104904174805,-0.6050000190734863,-1.6875,-1.0449998378753662,2.179999828338623,0,0.17063497995423238,-1.3529368866001026,7.5900001525878915,-2.500000000000017,7.4000000953674325,1.0,7.5999999046325675,0.17063497995423238
10396,2003-04-22,7.78000020980835,7.8400001525878915,7.539999961853027,7.5999999046325675,1334500.0,0.02910056464205768,-1.000000000000006,-9.000023841880692,64.95728028404825,71.10928662345695,-0.21057943668186674,-0.47180950914821107,-1.6943384588834531,-0.6241393693596651,36.52705979894698,0.30000019073486417,0.48914600018604126,0.39700019359588623,-0.1999781335117259,0.9939785207034983,0.09851103004208017,0.6954893571496923,-0.3800001144409171,86.36365114164533,23.207962064417792,0.2984891635538063,4,-0.1600000858306876,-0.7700002193450928,-1.9800002574920654,-1.2650001049041748,1.5999999046325684,1,0.11825187334788678,2.124993667019292,7.559999942779541,-1.3529368866001026,7.5900001525878915,-2.500000000000017,7.4000000953674325,0.11825187334788678
10397,2003-04-23,7.8499999046325675,7.889999866485597,7.6500000953674325,7.760000228881836,1565600.0,0.008997389837595238,1.8235333716673618,0.4999973509091606,70.33898681787522,71.0045016690595,-0.26274726857452446,-0.5046772976966523,-1.7468776537091761,-0.6979926743614913,37.53031171648825,0.23999977111816406,0.4392548652713151,0.4269999027252185,-0.1830941140720901,1.037093919522527,0.1219528943265642,0.7320469111238728,-0.44999980926513494,91.83673866586703,28.704407517664713,0.30504700839865434,4,-0.2049999237060529,-0.8050000667572004,-2.0349998474121085,-1.3349997997283927,1.7000002861022958,2,0.08917201205177072,-1.000000000000006,7.78000020980835,2.124993667019292,7.559999942779541,-1.3529368866001026,7.5900001525878915,0.08917201205177072
10398,2003-04-24,8.100000381469728,8.590000152587889,7.9000000953674325,7.9000000953674325,3761000.0,0.03184719488845178,-5.899990701688629,2.2222334073316943,73.28245858616012,71.41752784252026,-0.48190620177012544,-0.6916927523650163,-1.9687378830111877,-0.9494741154014505,38.67149142179302,0.7400002479553214,0.3996254529771992,0.614500355720522,-0.004479316111728693,1.2334800275527735,0.3050105198043962,0.9239901916366478,-0.6804002952575692,58.82355062547829,-1.355067403372523,0.3094898359161256,4,-0.1050002574920672,-0.6800003051757839,-2.2975002527236956,-1.5850002765655535,1.5999994277954084,3,0.043209803865700946,1.8235333716673618,7.8499999046325675,-1.000000000000006,7.78000020980835,2.124993667019292,7.559999942779541,0.043209803865700946
10399,2003-04-25,8.140000343322754,8.300000190734862,8.050000190734862,8.199999809265138,776000.0,0.004938266662867452,-1.0833353201566898,-0.299996900562913,73.07693436300801,71.5471743639099,-0.4868852381773108,-0.6541831689644342,-1.9714931230580106,-0.9916955066812463,40.20725250328327,0.25,0.36359947929363656,0.5840003013610842,0.007608517192657871,1.1603920855295105,0.2958044092768706,0.8721961934452978,-0.650176253128051,62.18489179603719,5.423492008525798,0.2881958920842132,4,-0.14500021934509277,-0.6300003528594988,-2.290000319480896,-1.625000238418579,1.5199995040893555,4,0.11056505903817859,-5.899990701688629,8.100000381469728,1.8235333716673618,7.8499999046325675,-1.000000000000006,7.78000020980835,0.11056505903817859
10400,2003-04-28,8.130000114440918,8.229999542236326,8.079999923706055,8.140000343322754,1339900.0,-0.0012285292948469584,-1.7272506588985668,0.16667196490446784,74.21873253771109,72.26681914258805,-0.4225580067798127,-0.5752266793447038,-1.9074775098722494,-0.9833587251197642,41.68878196559754,0.14999961853027166,0.34369456960721223,0.5115000724792482,-0.026029511189983978,1.0490296561484804,0.24273528064463257,0.7802648643138639,-0.5741654605026243,56.19048051552908,0.08794939388511835,0.26876479183461605,4,-0.13499999046325684,-0.5050001144409197,-2.1800001859664917,-1.6150000095367432,1.5299997329711914,0,0.16851166866844425,-1.0833353201566898,8.140000343322754,-5.899990701688629,8.100000381469728,1.8235333716673618,7.8499999046325675,0.16851166866844425
10401,2003-04-29,7.96999979019165,8.119999885559082,7.96999979019165,8.119999885559082,1853500.0,-0.01968023640800043,1.0,14.99966622162884,64.74818218867365,70.81908499115846,-0.22859272275844855,-0.36129196797731034,-1.6893716629864244,-0.8238933987554145,42.116270777037805,0.16000032424926758,0.3267529570502834,0.30549976825714076,-0.18235175839695295,0.7933512949112353,0.061574004930093906,0.5494255315841876,-0.3521152063343811,34.042518653716314,-20.069758137861015,0.24392576332704718,4,0.025000333786010742,-0.34499979019165217,-1.8149999380111694,-1.5799996852874756,1.679999828338623,1,0.2220828139926403,-1.7272506588985668,8.130000114440918,-1.0833353201566898,8.140000343322754,-5.899990701688629,8.100000381469728,0.2220828139926403
10402,2003-04-30,7.9000000953674325,8.079999923706055,7.820000171661378,7.96999979019165,1552100.0,-0.008782897950682989,-1.2608719088451492,0.46666433546425834,61.11110927146291,69.45069860820487,-0.1246735258253242,-0.2680170134483637,-1.5605594515011436,-0.7449415476502432,42.312589210344115,0.25999975204467685,0.31217982726173066,0.21200006008148264,-0.273564335023301,0.6975644551862663,-0.030782137470909632,0.4547822576338749,-0.22378857738632618,10.38960073866416,-40.933064801619665,0.24278219755239203,4,0.0950000286102286,-0.2750000953674343,-1.7450002431869516,-1.5099999904632577,1.3700003623962393,2,0.1873417723047066,1.0,7.96999979019165,-1.7272506588985668,8.130000114440918,-1.0833353201566898,8.140000343322754,0.1873417723047066
10403,2003-05-01,7.8499999046325675,7.9000000953674325,7.579999923706055,7.860000133514403,1226800.0,-0.006329137991300193,6.111102869494928,0.14286103542234513,58.78376963367647,67.74337607395633,-0.0046131488364835604,-0.18995153754133032,-1.4433780703151777,-0.6879454461232379,41.96890111810232,0.32000017166137784,0.30431288038065674,0.1379998683929431,-0.32845836013019447,0.6044580969160798,-0.09522924586862569,0.3712289826545119,0.7400002479553214,37.49998344316034,-12.892354681584578,0.23322911426156837,5,0.14500021934509366,-0.20999979972839355,-1.6874999999999991,-1.4599997997283927,1.2599997520446786,3,0.21656054863122542,-1.2608719088451492,7.9000000953674325,1.0,7.96999979019165,-1.7272506588985668,8.130000114440918,0.21656054863122542
10404,2003-05-02,8.199999809265138,8.199999809265138,7.860000133514403,7.880000114440918,1742400.0,0.044585975654091836,1.1249999999999931,-31.999237078008953,70.11492866902749,67.84804248351591,-0.2894206563436894,-0.5101904601484506,-1.715908933171825,-1.0269271277051804,41.834229467561975,0.349999904632571,0.29392296665565,0.4524997711181662,-0.04953298795050465,0.9545325301868361,0.20148339158383077,0.7035161506525016,0.3698003387451134,95.38465375733283,40.48754976472726,0.25101637953433503,5,-0.1349997520446795,-0.5599997043609646,-1.947499871253969,-1.8099997043609637,0.970000267028805,4,0.18292683352323436,6.111102869494928,7.8499999046325675,-1.2608719088451492,7.9000000953674325,1.0,7.96999979019165,0.18292683352323436
10405,2003-05-05,8.090000152587889,8.239999771118164,8.029999732971191,8.199999809265138,1054300.0,-0.013414592589741425,1.2105315993153607,-0.343749254941239,64.00000326973955,67.74167837081494,-0.10765534492938933,-0.37615936472913347,-1.5248974074818085,-0.9059580212400782,41.6877897388752,0.21000003814697266,0.3037849013657006,0.31500010490417285,-0.1992802342383495,0.8292804440466943,0.057859935332912116,0.5721402744754336,0.4600039909362792,77.27277981677862,21.723692937401125,0.25714016957126073,5,-0.005000114440916192,-0.45000004768371493,-1.832500219345091,-1.700000047683714,0.9600000381469744,0,0.19406670768998646,1.1249999999999931,8.199999809265138,6.111102869494928,7.8499999046325675,-1.2608719088451492,7.9000000953674325,0.19406670768998646
10406,2003-05-06,8.020000457763674,8.189999580383299,7.980000019073486,8.100000381469728,1032600.0,-0.008652619716184251,-1.6249813736416854,0.7272743035988078,61.53847564606849,66.76384379616975,-3.5124682376874716e-05,-0.2803672673286872,-1.3727065703793784,-0.8316714108157282,41.32608698346266,0.20999956130981268,0.2984122716564528,0.21950039863586568,-0.29000825107882733,0.7290090483505587,-0.035253926221480825,0.4742547234932122,0.5106036013641315,66.66676299742824,10.851684946482067,0.2547543248573466,5,0.064999580383299,-0.2800004482269305,-1.7575005292892474,-1.6300003528594988,1.2999992370605469,1,0.20448869027941918,1.2105315993153607,8.090000152587889,1.1249999999999931,8.199999809265138,6.111102869494928,7.8499999046325675,0.20448869027941918
10407,2003-05-07,8.100000381469728,8.189999580383299,8.0,8.020000457763674,1013500.0,0.009975052261825157,-2.1666375268217792,-1.0,70.58824024398348,66.46448620259457,-0.0456429644995886,-0.3350137638663222,-1.3666016267844823,-0.9113465066464723,40.98718222888294,0.189999580383299,0.3125587172619726,0.2725003004074118,-0.24056595530519154,0.785566556120016,0.015967172551109243,0.5290334282637144,0.41159159494964115,78.78796636129842,15.25532089748215,0.2565331278563021,5,-0.16000032424927024,-0.20500040054321467,-1.7000004053115862,-1.7400004863739031,0.7999992370605451,2,0.1913579214892951,-1.6249813736416854,8.020000457763674,1.2105315993153607,8.090000152587889,1.1249999999999931,8.199999809265138,0.1913579214892951
10408,2003-05-08,8.020000457763674,8.149999618530272,7.8499999046325675,8.149999618530272,986000.0,-0.009876533325735348,3.615410009243477,-1.6249910592947128,63.522020877668176,65.40282914866793,0.02437932411766397,-0.23226847566456765,-1.204486837282424,-0.8314836530019845,40.17818065302953,0.2999997138977042,0.32101111069223265,0.17050034999847608,-0.33556719525553547,0.6765678952524876,-0.08253342262852925,0.4235341226254814,0.47295967760142865,43.5899003410004,-18.594497556138464,0.25303377262700566,5,-0.11000061035156428,-0.07500028610229847,-1.5750005245208758,-1.6600005626678485,1.2699995040893537,3,0.1558603402310219,-2.1666375268217792,8.100000381469728,-1.6249813736416854,8.020000457763674,1.2105315993153607,8.090000152587889,0.1558603402310219
10409,2003-05-09,7.96999979019165,8.170000076293945,7.96999979019165,8.149999618530272,995100.0,-0.00623449684764299,-1.2222275204179216,1.3846230027730335,62.73290968885346,64.12662660990595,0.05333856374347512,-0.1605721299986369,-1.0744830744258218,-0.7814331806848438,39.60998539870019,0.20000028610229492,0.31642927897396866,0.101499700546265,-0.3919213691735006,0.5949207702660315,-0.1452108343136178,0.3482102354061478,0.5047011409402717,30.769211959080177,-30.728834414785577,0.2467105348598831,5,-0.059999942779541016,-0.024999618530275214,-1.369999885559082,-1.680000066757203,1.210000514984129,4,0.14303637346246179,3.615410009243477,8.020000457763674,-2.1666375268217792,8.100000381469728,-1.6249813736416854,8.020000457763674,0.14303637346246179
10410,2003-05-12,8.0,8.119999885559082,7.980000019073486,8.0,1762100.0,0.003764141856724912,-6.0,-0.0,57.74646846814777,63.348658418736406,0.0033062602600928415,-0.15936362294322315,-1.0192583043386136,-0.8193518798669794,38.9373095345503,0.15000009536743164,0.28540239899504627,0.10649991035461426,-0.35813476958464996,0.5711345902938785,-0.12581742961501696,0.33881725032424637,0.45680691098340453,44.11771718200228,-13.646964360168006,0.2323173399696319,5,-0.09000015258789062,-0.004999876022338867,-1.3700001239776611,-1.7250001430511466,1.0,0,0.14625000953674294,-1.2222275204179216,7.96999979019165,3.615410009243477,8.020000457763674,-2.1666375268217792,8.100000381469728,0.14625000953674294
10411,2003-05-13,7.71999979019165,7.980000019073486,7.570000171661378,7.889999866485597,11770300.0,-0.0350000262260437,1.3428537174184285,-100.0,46.012269041294694,61.67100950427328,0.27280273789464715,0.13711772431957758,-0.6926031994092892,-0.5491384045890433,37.652242651072335,0.42999982833862216,0.24276784384992567,-0.17950029373168963,-0.6310929325328232,0.272092345069443,-0.40529661313225596,0.046296025668876695,0.7192709810462077,24.19350993245053,-28.052532010110873,0.2257963194005665,5,0.18500018119812012,0.27500033378601074,-1.0899999141693115,-1.5649998188018799,1.330000400543213,1,0.17227984931204188,-6.0,8.0,-1.2222275204179216,7.96999979019165,3.615410009243477,8.020000457763674,0.17227984931204188
10412,2003-05-14,8.279999732971191,8.380000114440918,7.730000019073486,7.730000019073486,17331700.0,0.07253885466305676,-1.3636379399583678,-3.235290982732876,54.63915726675044,61.210497019059275,-0.25437599648537024,-0.3892851365076204,-1.1952552715280547,-1.1156083988846603,36.680930301679595,0.6600003242492676,0.2107683687590569,0.34649965763092005,-0.11248210245737233,0.8054814177192133,0.11700877758677386,0.5759905376750662,0.12450021428360714,87.6542730204928,34.7431946883173,0.22949088004414658,5,-0.30499958992004395,-0.2849996089935303,-1.3949998617172241,-2.2299997806549072,0.4200000762939471,2,0.12560386417788405,1.3428537174184285,7.71999979019165,-6.0,8.0,-1.2222275204179216,7.96999979019165,0.12560386417788405
10413,2003-05-15,8.989999771118164,8.989999771118164,8.180000305175781,8.25,11319100.0,0.08574879964304016,1.1891884229057177,1.3454548291925061,66.28351013452283,60.78478384855876,-0.8779913716759662,-1.0266981427176383,-1.8471790257586944,-1.8283349008733918,36.69083376406566,0.8099994659423828,0.221646491025127,0.9769997119903557,0.3777335561053512,1.5762658678753603,0.6773666340478535,1.276632789932858,-1.4199995994567862,100.0,46.26834340046694,0.2996330779425021,5,-0.7099997997283936,-0.7949998378753662,-2.1049998998641968,-2.9649999141693115,-0.43999958038330256,3,-0.010011140698471532,-1.3636379399583678,8.279999732971191,1.3428537174184285,7.71999979019165,-6.0,8.0,-0.010011140698471532
10414,2003-05-16,9.119999885559082,9.119999885559082,8.550000190734862,9.09000015258789,5641100.0,0.014460524777605066,37.000317894268484,0.040540192229871666,68.13186064619978,61.2438791126099,-0.9652743609854895,-1.092194792740253,-1.9173619808267972,-1.966081382490131,36.777260765134585,0.5699996948242205,0.2504616815085834,1.0304998397827152,0.28565165571888684,1.7753480238465436,0.6580757477508019,1.4029239318146294,-1.5215997219085686,100.0,44.65522244111433,0.37242409203191396,5,-0.7749998569488525,-0.8599998950958252,-2.169999837875366,-3.069999933242798,-0.7799997329711932,4,0.01864035947666287,1.1891884229057177,8.989999771118164,-1.3636379399583678,8.279999732971191,1.3428537174184285,7.71999979019165,0.01864035947666287
10415,2003-05-19,8.850000381469727,9.029999732971193,8.739999771118164,9.029999732971193,2160300.0,-0.029605209153223955,2.222233407331619,-6.000031789426896,65.49296992517179,61.683267365843605,-0.6438380305977169,-0.7595384013756217,-1.6023446064596918,-1.7069139679921213,37.126033821226784,0.38000011444091797,0.2852732660576489,0.6960003137588497,-0.07860718985560133,1.4706078173733008,0.3086965619516242,1.0833040655660753,-1.1907362289428702,82.5806739402292,23.527527946987036,0.3873037518072254,5,-0.5050003528594971,-0.5900003910064697,-1.8125003576278687,-2.8000004291534424,-0.5100002288818377,0,0.0372881253651709,37.000317894268484,9.119999885559082,1.1891884229057177,8.989999771118164,-1.3636379399583678,8.279999732971191,0.0372881253651709
10416,2003-05-20,8.699999809265138,8.920000076293945,8.550000190734862,8.850000381469727,4265900.0,-0.016949216467680772,1.551723684340349,0.833339514578006,63.698622643065406,60.917754299074936,-0.4327432966271676,-0.5661042755617984,-1.3968577434573133,-1.5709631072045607,36.78505177851937,0.3699998855590838,0.26585326950166355,0.4999997615814227,-0.2902033552824115,1.290202878445256,0.10489820314950649,0.8951013200133398,-0.9823062274169931,69.78416427075996,4.386401737587107,0.3951015584319168,5,-0.354999780654909,-0.43999981880188166,-1.5374999046325701,-2.6499998569488543,-0.3699998855590838,1,0.034482781300221754,2.222233407331619,8.850000381469727,37.000317894268484,9.119999885559082,1.1891884229057177,8.989999771118164,0.034482781300221754
10417,2003-05-21,8.550000190734862,8.619999885559082,8.119999885559082,8.149999618530272,6144100.0,-0.017241335841241434,-1.1739128631995939,-2.666660308862175,61.589408783498364,60.70301962194495,-0.23713572478582812,-0.38048096992018543,-1.1929379647084648,-1.4345910301792681,35.84352570439609,0.5799999237060565,0.265170700113468,0.31500012874603023,-0.4719325665642007,1.101932824056262,-0.07846621890908523,0.7084664764011457,-0.7762143567382784,43.00003051757795,-24.855611789128723,0.39346634765511584,5,-0.205000162124632,-0.29000020027160467,-1.3625001907348615,-2.5000002384185773,-0.4300003051757795,2,0.05847953085917146,1.551723684340349,8.699999809265138,2.222233407331619,8.850000381469727,37.000317894268484,9.119999885559082,0.05847953085917146
10418,2003-05-22,8.449999809265138,8.550000190734862,8.300000190734862,8.449999809265138,4638000.0,-0.011695950788175091,1.4999904632933043,0.0,54.512634633314,59.789655726885016,-0.0779195258728187,-0.26658291743735774,-1.0393901058813855,-1.3497363975288437,33.590950723057475,0.25,0.273827990004083,0.19749977588653778,-0.5923535836709011,0.9873531354439775,-0.19742690389218254,0.5924264556652572,-0.6223654132060554,32.999992370605646,-30.077411714490673,0.3949266797787197,5,-0.104999780654909,-0.18999981880188166,-1.2624998092651385,-2.3999998569488543,-0.30000019073486683,3,0.02958579948438378,-1.1739128631995939,8.550000190734862,1.551723684340349,8.699999809265138,2.222233407331619,8.850000381469727,0.02958579948438378
10419,2003-05-23,9.039999961853027,9.210000038146973,8.640000343322754,8.899999618530273,7613900.0,0.06982250484088448,1.3749962747135502,100.0,64.61537739229138,60.55286782956763,-0.5589590276578491,-0.8281604459412009,-1.5682052660236554,-1.9508068789831672,31.664627998413003,0.7600002288818342,0.27637367426323145,0.7424999475479126,-0.11961184847961981,1.604611743575445,0.3114440495341473,1.1735558455616788,-1.1606709462139442,84.40366490863977,22.166739356071865,0.43105589801376615,5,-0.6499998569488525,-0.7349998950958252,-1.8274999856948853,-2.990000009536743,-0.9799995422363263,4,-0.05420351473294971,1.4999904632933043,8.449999809265138,-1.1739128631995939,8.550000190734862,1.551723684340349,8.699999809265138,-0.05420351473294971
10420,2003-05-27,9.5,9.539999961853027,9.0600004196167,9.199999809265137,5784800.0,0.050884960186734496,1.5263126193661078,2.1428532503184585,70.32965679788765,63.2547998025224,-0.8759203180755915,-1.2440437836313336,-1.9642821159334716,-2.419314756380567,29.812089682150045,0.5,0.3178949374043505,1.1339999914169319,0.1230619619916613,2.1449380208422024,0.6285309767042975,1.6394690061295671,-1.5408307230104432,97.18310142930251,34.03978278409119,0.5054690147126352,5,-0.8650000095367432,-1.0299999713897705,-2.2799999713897705,-3.450000047683716,-1.3400001525878888,1,-0.12210524709601167,1.3749962747135502,9.039999961853027,1.4999904632933043,8.449999809265138,-1.1739128631995939,8.550000190734862,-0.12210524709601167
10421,2003-05-28,9.739999771118164,9.9399995803833,9.489999771118164,9.5,5723500.0,0.02526313380191203,-2.4615339471078017,0.7999987284350533,71.57893283876132,65.13699708830138,-0.8931770129929983,-1.4173066245885195,-2.1385085828498926,-2.6665131530527146,28.611311821705588,0.4499998092651367,0.3782774723242799,1.2854997634887688,0.1221204978453283,2.4488790291322093,0.7038101306670477,1.867189396310489,-1.65436403933953,89.01099764830163,26.69630650368474,0.5816896328217203,5,-0.7100000381469727,-1.0,-2.474999785423279,-3.68999981880188,-1.619999885559082,2,-0.14373713053686787,1.5263126193661078,9.5,1.3749962747135502,9.039999961853027,1.4999904632933043,8.449999809265138,-0.14373713053686787
10422,2003-05-29,9.380000114440918,9.960000038146973,9.329999923706056,9.729999542236328,4764300.0,-0.036960951246092,-1.8000016954217397,-1.4583323399216397,66.66665887521148,65.17956917060013,-0.40312615917328287,-0.9915829992595313,-1.7158851329741225,-2.3166769447207676,27.91410564068461,0.6300001144409162,0.4486692475697023,0.8515001058578484,-0.35099327234033595,2.0539934840560328,0.25025341675875623,1.4527467949569406,-1.1089279978018176,65.06024234819921,0.36141798522332635,0.6012466890990923,5,-0.3400001525878906,-0.6150000095367432,-2.065000057220459,-3.2850000858306885,-1.2799997329711896,3,-0.11194031747593924,-2.4615339471078017,9.739999771118164,1.5263126193661078,9.5,1.3749962747135502,9.039999961853027,-0.11194031747593924
10423,2003-05-30,9.550000190734863,9.779999732971193,9.479999542236328,9.479999542236328,3231800.0,0.01812367528996317,-7.5713546136974115,-0.20000217983057267,68.80952729659805,65.25486546508883,-0.5423726992792606,-1.0832310026833198,-1.8248305092416093,-2.495955108544619,28.228524757629557,0.3999996185302752,0.5776399197236479,0.9365001678466793,-0.30379302536358743,2.176793361056945,0.31635357124154595,1.5566467644518127,-1.0762567235148186,68.9393983180649,-0.04917492883748764,0.620146596605133,5,-0.5100002288818359,-0.7850000858306885,-2.2050002813339225,-3.4300003051757812,-1.4000005722045916,4,-0.14973824886025933,-1.8000016954217397,9.380000114440918,-2.4615339471078017,9.739999771118164,1.5263126193661078,9.5,-0.14973824886025933
10424,2003-06-02,9.699999809265137,9.779999732971193,9.550000190734863,9.779999732971193,1882700.0,0.015706766024549346,4.749994039529627,-1.1428454653206612,69.67592510830387,65.7196382632146,-0.6721287454720422,-1.175353487654558,-1.9204449858977988,-2.646630867898349,27.907849544634942,0.2299995422363299,0.6613168961102769,1.0114997863769535,-0.3027182988231587,2.3257178715770657,0.3543907437768983,1.6686088289770087,-1.0479055535338606,71.11107343507277,-0.9812162802906528,0.657109042600056,6,-0.6599998474121094,-0.9349997043609619,-1.9924997091293335,-3.229999780654908,-1.4499998092651367,0,-0.15979383723846607,-7.5713546136974115,9.550000190734863,-1.8000016954217397,9.380000114440918,-2.4615339471078017,9.739999771118164,-0.15979383723846607
10425,2003-06-03,9.65999984741211,9.760000228881836,9.609999656677246,9.6899995803833,1756600.0,-0.004123707488614681,-1.3076990793382974,0.37499701976491073,73.7745137282956,66.83918171712908,-0.564511694313218,-1.066375970111828,-1.8292719282521928,-2.608823879690366,27.489305613328487,0.15000057220458984,0.6551782625851779,0.8929998397827141,-0.45774408356444773,2.243743763129875,0.2176278781091341,1.5683718014562942,-0.8509568977909492,52.380930755688226,-24.70569074322755,0.6753719616735806,6,-0.619999885559082,-0.8949997425079346,-1.9074997901916513,-3.1899998188018808,-1.5199995040893555,1,-0.16563141336115494,4.749994039529627,9.699999809265137,-7.5713546136974115,9.550000190734863,-1.8000016954217397,9.380000114440918,-0.16563141336115494
10426,2003-06-04,9.65999984741211,10.40999984741211,9.4399995803833,10.40999984741211,2057300.0,0.0,1.5866673787434895,25.000222525987855,69.60227711449541,67.7295004205732,-0.4626696205734433,-0.9878597593283907,-1.7722080628398134,-2.6127954977145613,27.573756070611598,0.9700002670288086,0.6315875235793591,0.810999870300293,-0.5478989820706488,2.1698987226712347,0.13155044411482208,1.4904492964857639,-0.712842047167852,30.555550649823015,-43.32740268454452,0.6794494261854711,6,-0.30499982833862305,-0.6699998378753662,-1.8499997854232797,-3.1899998188018808,-1.380000114440918,2,-0.15527950555836134,-1.3076990793382974,9.65999984741211,4.749994039529627,9.699999809265137,-7.5713546136974115,9.550000190734863,-0.15527950555836134
10427,2003-06-05,9.649999618530273,9.739999771118164,9.5,9.720000267028807,1683000.0,-0.0010352203974945962,3.363645821592988,0.0933341979980445,61.70212622050036,68.52833281914947,-0.3131571405949636,-0.9020311408647803,-1.7147221656652256,-2.609260424567994,27.66277033554373,0.23999977111816406,0.6366125218895693,0.72349967956543,-0.6323340380506917,2.0793333971815526,0.04558282075736919,1.401416538373491,-0.4980439316825169,21.649482508929633,-46.90859884871563,0.6779168588080612,6,-0.1249995231628418,-0.6599996089935303,-1.8399995565414438,-3.179999589920045,-1.5299997329711914,3,-0.15854920139408413,1.5866673787434895,9.65999984741211,-1.3076990793382974,9.65999984741211,4.749994039529627,9.699999809265137,-0.15854920139408413
10428,2003-06-06,9.270000457763672,9.779999732971193,9.270000457763672,9.699999809265137,1860800.0,-0.03937815293141711,-1.3720932295675052,6.142790970150426,52.443007063716344,67.17584722708557,0.21835362037755246,-0.4464745296989463,-1.2842263149976132,-2.2356066654391444,28.15808884195513,0.5099992752075213,0.6525442024704109,0.2810005187988285,-1.0127073615663136,1.5747083991639705,-0.36585342138374344,0.9278544589814004,1.1399993896484375,0.0,-61.91312015504214,0.6468539401825713,6,0.4649996757507324,-0.2800004482269287,-1.4600003957748422,-2.8000004291534433,-1.2700004577636719,4,-0.1262135942306305,3.363645821592988,9.649999618530273,1.5866673787434895,9.65999984741211,-1.3076990793382974,9.65999984741211,-0.1262135942306305
10429,2003-06-09,9.109999656677246,9.399999618530273,8.800000190734863,9.270000457763672,2580500.0,-0.017260063989794516,1.8571461009398254,0.37209544741808925,54.391879592175364,65.40498309311754,0.43508156778221263,-0.2073180749242649,-1.070678368099097,-2.082147722132362,28.172610453028078,0.5999994277954102,0.6872735006718571,0.06399972438812185,-1.1378654946401525,1.2658649434163962,-0.5369328851260153,0.664932333902259,1.277200202941895,19.254629319745742,-38.39000033290391,0.6009326095141373,6,0.49500036239624023,-0.11999964714050293,-1.2924995422363281,-2.6399996280670175,-1.2799997329711914,0,-0.10537871287880174,-1.3720932295675052,9.270000457763672,3.363645821592988,9.649999618530273,1.5866673787434895,9.65999984741211,-0.10537871287880174
10430,2003-06-10,9.170000076293944,9.289999961853027,9.029999732971193,9.25,2568900.0,0.006586215354324354,2.2500059604701397,0.4999970197826937,58.18815828867617,63.91711925421919,0.361347457756219,-0.18463720180947796,-1.0801660968758124,-2.146810808512175,28.187916830007854,0.26000022888183416,0.7664578136582545,0.06550014019012274,-1.031298569050346,1.1622988494305915,-0.48289921443011075,0.6138994948103562,1.1537117965698265,22.981364252132476,-31.759224968250482,0.548399354620234,6,0.4349999427795428,-0.18000006675720037,-1.3174999952316266,-2.700000047683715,-1.4600000381469709,1,-0.10032716124750152,1.8571461009398254,9.109999656677246,-1.3720932295675052,9.270000457763672,3.363645821592988,9.649999618530273,-0.10032716124750152
10431,2003-06-11,9.050000190734863,9.210000038146973,8.979999542236328,9.18000030517578,1716100.0,-0.013086137901928807,1.4210631986307214,1.6250029802350228,58.80281642844963,63.04335898235675,0.41703340897077723,0.042279540654799774,-0.9154869164166399,-2.035412146209519,29.807607119201695,0.23000049591064453,0.7607617576185142,-0.12099976539611745,-1.0049835358772956,0.7629840050850607,-0.5629916506367074,0.3209921198444725,1.2127632148437506,25.510215997602142,-29.44665035268311,0.44199188524058936,6,0.554999828338623,-0.06000018119812012,-1.1875001192092896,-2.5800001621246347,-0.9300003051757812,2,-0.10055246720809374,2.2500059604701397,9.170000076293944,1.8571461009398254,9.109999656677246,-1.3720932295675052,9.270000457763672,-0.10055246720809374
10432,2003-06-12,9.31999969482422,9.31999969482422,9.010000228881836,9.149999618530273,1563700.0,0.029834198718114324,2.6470509037462002,-1.3076917433885067,64.45182882143888,62.559170262894625,0.15380168421452645,-0.15369067193432606,-1.14899891584008,-2.3083786986055976,30.48736060010254,0.3099994659423846,0.693656072333745,0.09699974060058736,-0.6824763633752209,0.8764758445763956,-0.29273831138731765,0.48673779258849237,0.8842531821606432,53.06119867186201,-4.48002509115009,0.3897380519879042,6,0.2850003242492658,-0.32999968528747736,-1.4074996709823626,-2.849999666213992,-1.4999995231628427,3,-0.11158798239345269,1.4210631986307214,9.050000190734863,2.2500059604701397,9.170000076293944,1.8571461009398254,9.109999656677246,-0.11158798239345269
10433,2003-06-13,8.899999618530273,9.350000381469727,8.850000381469727,9.31999969482422,2300100.0,-0.04506438734404572,1.0833270417509409,-2.4705875753121727,47.53520452793948,60.09909019840969,0.5273604325685817,0.2732297358941196,-0.694705205736101,-1.89126333127391,29.811048220702276,0.5,0.5831405643925773,-0.31850032806396555,-1.1046507575334825,0.4676501014055514,-0.7115755427987231,0.07457488667079204,1.2480831510045896,16.666587193731175,-35.92859384492171,0.3930752147347582,6,0.7050004005432129,0.09000039100646973,-0.9824995994567871,-2.429999589920045,-0.7699995040893555,4,-0.08764042319138876,2.6470509037462002,9.31999969482422,1.4210631986307214,9.050000190734863,2.2500059604701397,9.170000076293944,-0.08764042319138876
10434,2003-06-16,9.289999961853027,9.289999961853027,8.90999984741211,9.0,2319600.0,0.04382026517290538,1.620690789149158,-0.6904759742235473,46.20938491438448,57.03629810797512,0.08167440843241636,-0.1089684856291484,-1.0490415635880765,-2.2772793642030686,28.88046671071342,0.3900003433227539,0.5212358162506447,0.06300001144409251,-0.722341932612304,0.848341955500489,-0.32967096058410483,0.45567098347228985,0.8041595045298351,87.99991607666016,39.349288453292516,0.39267097202819795,6,0.315000057220459,-0.2999999523162842,-1.362499952316285,-2.8199999332427987,-1.320000171661377,0,-0.13885898462325907,1.0833270417509409,8.899999618530273,2.6470509037462002,9.31999969482422,1.4210631986307214,9.050000190734863,-0.13885898462325907
10435,2003-06-17,9.18000030517578,9.350000381469727,9.149999618530273,9.300000190734863,1212200.0,-0.011840652005267294,-1.222215158017431,-0.4137927632552587,39.39394705661356,53.6798169904327,0.13010802510602026,0.028481829200293518,-0.905532715142483,-2.1624575444421135,27.94320852237076,0.20000076293945312,0.42644427084933767,-0.0634996414184581,-0.8291097727086267,0.7021104898717105,-0.4463047070635433,0.3193054242266271,0.862392790181163,65.99998474121058,21.52709312842726,0.3828050656450847,6,0.10999965667724787,-0.1900002956390363,-1.2525002956390372,-2.635000228881835,-1.1400003433227521,1,-0.14705886019508962,1.620690789149158,9.289999961853027,1.0833270417509409,8.899999618530273,2.6470509037462002,9.31999969482422,-0.14705886019508962
10436,2003-06-18,9.0,9.199999809265137,8.960000038146973,9.170000076293944,931200.0,-0.019607875728968494,1.0869586850878212,1.4166686534900181,42.276420557961494,51.5214052501506,0.23092621717694506,0.2446532735561302,-0.6924568215021498,-1.980229526973523,27.44326513007901,0.23999977111816406,0.3019195573941058,-0.2584999561309811,-0.9902828497875493,0.47328293752558714,-0.6243914029592652,0.10739149069730303,0.9926973791720588,29.999923706054688,-11.37851834341032,0.36589144682828423,6,0.28999996185302734,-0.009999990463256836,-1.0475000143051147,-2.3949999809265146,-0.8500003814697283,2,-0.1433333290947808,-1.222215158017431,9.18000030517578,1.620690789149158,9.289999961853027,1.0833270417509409,8.899999618530273,-0.1433333290947808
10437,2003-06-19,9.050000190734863,9.109999656677246,9.010000228881836,9.079999923706056,1129500.0,0.005555576748318192,1.222229286539297,0.17646893828048218,39.31624001291128,50.06287557783893,0.09707403753409771,0.24667986020181232,-0.7097303570357738,-2.0149149261608033,28.249527067872883,0.1099996566772461,0.1582566152543361,-0.23349976539611816,-0.8940664600620138,0.4270669292697775,-0.563783112729066,0.09678358193682968,0.8949893008997076,39.999961853027344,2.0207245588056963,0.33028334733294806,6,0.04999971389770508,0.01999974250793457,-1.1000001430511475,-2.445000171661378,-0.9400005340576172,3,-0.10276246249451904,1.0869586850878212,9.0,-1.222215158017431,9.18000030517578,1.620690789149158,9.289999961853027,-0.10276246249451904
10438,2003-06-20,8.699999809265138,9.039999961853027,8.640000343322754,9.039999961853027,2673500.0,-0.0386740744854398,1.3529378765609397,11.333439298088726,30.314967725269824,47.38766314818275,0.3997554448457219,0.6496793248167236,-0.3310403604483394,-1.6562696495471947,28.805809959961493,0.4099998474121094,0.03175091924019924,-0.5960001468658422,-1.1969256834650128,0.004925389733328345,-0.8964629151654275,-0.29553737856625695,1.1991901103334435,8.450628551933187,-24.290981932715965,0.3004627682995851,6,0.29500055313110174,0.5650000572204572,-0.7149996757507342,-1.6799998283386257,-0.4499998092651385,4,-0.10114938585016953,1.222229286539297,9.050000190734863,1.0869586850878212,9.0,-1.222215158017431,9.18000030517578,-0.10114938585016953
10439,2003-06-23,8.550000190734862,8.729999542236326,8.449999809265138,8.729999542236326,1277900.0,-0.017241335841241434,2.1111193527706593,0.5294096197646136,29.056614773599534,44.15082497984091,0.5162551358832204,0.8022172728682424,-0.15382500434840374,-1.4960145378231546,28.267846163685906,0.27999973297118785,-0.06205909725565917,-0.7214997768402114,-1.4011675426860233,-0.04183201099439948,-1.0613336597631164,-0.3816658939173063,1.2736383542871703,11.11114643235926,-18.355311434237716,0.3398338829229055,6,0.34999990463257014,0.7149996757507342,-0.3125002384185773,-1.3300004005432111,-0.44999980926513317,0,-0.04912281484497194,1.3529378765609397,8.699999809265138,1.222229286539297,9.050000190734863,1.0869586850878212,9.0,-0.04912281484497194
10440,2003-06-24,8.340000152587889,8.640000343322754,8.170000076293945,8.590000152587889,1344700.0,-0.024561407422486137,1.6857128843984228,1.3888938927536385,26.923087183153427,40.608632841474666,0.6661958386972859,0.9706214445899892,0.084413099947513,-1.276876030667145,27.405960146296305,0.4700002670288086,-0.10771969421460525,-0.8734998226165782,-1.660560169379325,-0.08643947585383138,-1.2670299959979516,-0.4799696492352048,1.373747293573592,16.504866055018518,-12.294089755317994,0.3935301733813732,6,0.4200000762939471,0.9249997138977069,-0.037500143051145685,-0.9750001430511457,-0.2700004577636701,1,-0.04436455103438197,2.1111193527706593,8.550000190734862,1.3529378765609397,8.699999809265138,1.222229286539297,9.050000190734863,-0.04436455103438197
10441,2003-06-25,8.340000152587889,8.510000228881836,8.270000457763674,8.380000114440918,1032600.0,0.0,-1.6666737309463462,0.15999984741211648,27.017556305258708,36.449269228565754,0.6201012356161257,0.9068541130600138,0.11000958481371548,-1.2679641287857173,25.96029475100404,0.2399997711181623,-0.1527079781283902,-0.8034998416900656,-1.6408206200992286,0.03382093671909736,-1.222160230894648,-0.38483945248548324,1.2193725565868387,18.08512257256786,-11.138257937130199,0.4186603892045818,6,0.4200000762939471,0.9249997138977069,-0.037500143051145685,-0.9000000953674299,-0.34000015258788885,2,-0.035971245233343496,1.6857128843984228,8.340000152587889,2.1111193527706593,8.550000190734862,1.3529378765609397,8.699999809265138,-0.035971245233343496
10442,2003-06-26,8.329999923706055,8.399999618530272,8.170000076293945,8.300000190734862,1713200.0,-0.001199068189313035,1.7058909327544296,-0.7499940395298492,31.048387406891834,34.61740065956046,0.5307117688856451,0.8792365599100513,0.1460178390974729,-1.2565242376407095,24.97103459190996,0.22999954223632635,-0.22028080011267015,-0.7610000610351566,-1.664907246098796,0.1429071240284827,-1.2129536535669772,-0.30904646850333606,1.090435522180595,18.39078947801123,-13.928967839994826,0.45195359253181994,6,0.43000030517578125,0.934999942779541,-0.027499914169311523,-0.7950000762939453,-0.15999984741210938,3,-0.02160868029104379,-1.6666737309463462,8.340000152587889,1.6857128843984228,8.340000152587889,2.1111193527706593,8.550000190734862,-0.02160868029104379
10443,2003-06-27,8.119999885559082,8.399999618530272,8.119999885559082,8.359999656677246,1072200.0,-0.025210088843979572,-1.3333333333333186,-8.000063578853199,30.434792442076557,32.86466816263736,0.6911109641032063,1.0293888708341363,0.3865694910698725,-1.0408622284700693,23.966431498158773,0.27999973297118963,-0.2914541312028014,-0.8995000839233391,-1.8740060484877663,0.07500588064108804,-1.3867530662055536,-0.41224710164112466,1.175392023368298,0.0,-32.56904300451202,0.48725298228221375,6,0.6150002479553223,1.1449999809265137,0.18250012397766113,-0.5850000381469727,0.02999973297118963,4,-0.0012315552983714895,1.7058909327544296,8.329999923706055,-1.6666737309463462,8.340000152587889,1.6857128843984228,8.340000152587889,-0.0012315552983714895
10444,2003-06-30,8.149999618530272,8.229999542236326,8.109999656677246,8.149999618530272,1095600.0,0.003694548447536583,-2.000000000000089,-0.0,29.599990844726562,31.77645080576102,0.5390870873487188,0.9247241558492281,0.38197467268283347,-1.059379561455673,22.915410822813822,0.11999988555908025,-0.41282451846493373,-0.7920003414154078,-1.7849989585674688,0.2009982757366524,-1.2884996499914383,-0.29550103283937723,1.0043452475929122,7.5471528360074815,-25.15094001550324,0.4964993085760302,6,0.5050001144409197,1.110000133514406,0.1525003910064715,-0.6149997711181623,-0.019999504089353692,0,0.012269986030718494,-1.3333333333333186,8.119999885559082,1.7058909327544296,8.329999923706055,-1.6666737309463462,8.340000152587889,0.012269986030718494
10445,2003-07-01,8.060000419616701,8.229999542236326,7.920000076293945,8.149999618530272,1681400.0,-0.011042847009335333,1.4800051880080929,-100.0,29.959513232138306,30.407905547336224,0.506802492553657,0.9367363679288605,0.4978239263275963,-0.9587837497268747,21.954782828166334,0.30999946594238104,-0.44941976070506406,-0.8019995689392072,-1.8091444806056902,0.2051453427272758,-1.3055720247724487,-0.2984271131059657,0.9481361171840508,23.7288656127763,-9.470376933089899,0.5035724558332414,7,0.4549994468688947,1.1049995422363263,0.2874996662139875,-0.4800004959106463,0.029999732971187854,1,0.004962774165082395,-2.000000000000089,8.149999618530272,-1.3333333333333186,8.119999885559082,1.7058909327544296,8.329999923706055,0.004962774165082395
10446,2003-07-02,8.159999847412111,8.159999847412111,7.980000019073486,8.010000228881836,1139900.0,0.012406876251771504,1.4000038147069338,-1.6666772631423643,24.782603647846898,28.793057062329073,0.30745006914994377,0.757432795369045,0.4182771762313422,-1.0369591706724943,20.049587478829746,0.17999982833862482,-0.5146338230366077,-0.6270001411437978,-1.6069700193743195,0.35296973708672397,-1.1169850802590577,-0.13701520202853779,0.6740348557075517,50.000000000000554,18.515354552098117,0.48998493911526086,7,0.3200001716613752,1.0050001144409162,0.392500162124632,-0.3999998569488543,0.039999961853027344,2,-0.01102943067044726,1.4800051880080929,8.060000419616701,-2.000000000000089,8.149999618530272,-1.3333333333333186,8.119999885559082,-0.01102943067044726
10447,2003-07-03,8.119999885559082,8.149999618530272,8.020000457763674,8.069999694824219,659700.0,-0.004901956201104007,1.3636284820058553,0.33333545261497766,29.687497671692455,28.723338167487142,0.22535474331506222,0.713514138766838,0.476430058001462,-0.9761042661782593,18.04143300543489,0.1399993896484375,-0.5585312091900256,-0.5905001163482666,-1.5246133054271969,0.34361307273066455,-1.0575567108877326,-0.12344352180880058,0.5677892772684654,41.66666666666682,7.964456612382769,0.4670565945394654,7,0.2049999237060547,1.0450000762939453,0.7649998664855957,-0.07000017166137695,0.09000015258789062,3,-0.014778311237724773,1.4000038147069338,8.159999847412111,1.4800051880080929,8.060000419616701,-2.000000000000089,8.149999618530272,-0.014778311237724773
10448,2003-07-07,8.100000381469728,8.289999961853027,8.100000381469728,8.130000114440918,1135600.0,-0.0024629931491650936,-11.666751438472946,-0.5999923706345369,11.612874248365287,26.78514477579445,0.16907380302461839,0.6760261152299325,0.506664864260614,-0.9314819475809397,16.47453512822849,0.189999580383299,-0.6073758883971063,-0.5519996166229237,-1.485123335511929,0.38112410226608073,-1.0185614760674255,-0.08543775717842195,0.46494252751244325,48.64874617563642,20.913682603184025,0.4665618594445024,7,0.17999982833862127,1.064999580383299,0.8024996519088727,-0.030000448226930487,0.2699995040893537,0,0.008641937225627006,1.3636284820058553,8.119999885559082,1.4000038147069338,8.159999847412111,1.4800051880080929,8.060000419616701,0.008641937225627006
10449,2003-07-08,8.149999618530272,8.359999656677246,8.050000190734862,8.069999694824219,2156400.0,0.006172745025410764,-4.166703754331186,-2.6666878596179897,15.436169014372737,25.508820534818813,0.06299176629450898,0.5801637782064848,0.4664034390170322,-0.9523258641525274,16.040958873085344,0.3099994659423846,-0.6582621679648977,-0.45400037765503143,-1.3866908938480602,0.47869013853799824,-0.9203456357515467,0.012344880441483852,0.31175243722178436,52.27267308663449,28.164295408468966,0.4663452580965147,7,0.06500053405761896,1.0150003433227557,0.7525004148483294,-0.06999969482421697,0.03000068664550959,1,0.0,-11.666751438472946,8.100000381469728,1.3636284820058553,8.119999885559082,1.4000038147069338,8.159999847412111,0.0
10450,2003-07-09,8.25,8.350000381469728,8.159999847412111,8.199999809265138,3736500.0,0.012269986030718494,-1.9230825661153277,0.6250029802350726,23.404216464094986,25.107338330245067,-0.05712501199171882,0.42973824845454445,0.37782604170849154,-1.0143098628603173,15.583951618355963,0.20000076293945668,-0.654646446175855,-0.3079999923706058,-1.213505956759132,0.5975059720179194,-0.760752974564868,0.14475298982365636,0.12507173903875746,71.05269432073854,45.71955116076779,0.4527529821942627,7,-0.09000015258789062,0.9149999618530273,0.6525000333786011,-0.14499998092651367,0.1099996566772461,2,-0.014545440673828125,-4.166703754331186,8.149999618530272,-11.666751438472946,8.100000381469728,1.3636284820058553,8.119999885559082,-0.014545440673828125
10451,2003-07-10,8.140000343322754,8.270000457763674,8.100000381469728,8.25,1498300.0,-0.013333291718454099,1.2666590373011855,-2.199984741269223,19.047569618347794,23.773914131517948,0.02405034134015338,0.4933624059688704,0.5033640719428618,-0.8641524500148137,15.296605727214843,0.1700000762939453,-0.6379308089039775,-0.3724996566772454,-1.2652746940722484,0.5202753807177576,-0.8188871753747478,0.07388786202025699,0.2199993133544922,35.29416714584205,11.328159658588522,0.4463875186975017,7,0.01999950408935547,1.0249996185302734,0.7624996900558472,0.054999589920043945,0.05999946594238459,3,-0.0061425293152328475,-1.9230825661153277,8.25,-4.166703754331186,8.149999618530272,-11.666751438472946,8.100000381469728,-0.0061425293152328475
10452,2003-07-11,8.279999732971191,8.289999961853027,8.119999885559082,8.180000305175781,1094800.0,0.01719894149184875,1.833337306980108,-0.909088544601753,33.33328287423106,24.095968623979562,-0.138334834842885,0.2861236315211819,0.38310687323202686,-0.9626126292600832,14.76369696005437,0.1700000762939453,-0.5894219585046105,-0.18050026893615723,-0.992760940230383,0.6317604023580694,-0.5866306045832701,0.22563006671095565,-0.3599996566772461,74.19352853952232,46.27115549357366,0.40613033564711315,7,-0.1399998664855957,0.570000171661377,0.8925002813339233,0.25500011444091797,-0.009999275207517755,4,-0.009661826846140031,1.2666590373011855,8.140000343322754,-1.9230825661153277,8.25,-4.166703754331186,8.149999618530272,-0.009661826846140031
10453,2003-07-14,8.119999885559082,8.310000419616701,8.109999656677246,8.289999961853027,1062200.0,-0.019323653692280396,-1.1052652712945024,-1.7000104904775075,33.07080937877336,24.48161512776254,0.02421106467063794,0.40548089491113615,0.5630086427898231,-0.7577501364449892,14.617623967885201,0.2000007629394549,-0.5445419794134239,-0.30150012969970774,-1.0996896043924274,0.49668934499301187,-0.7005948670460675,0.09759460764665207,-0.1925998115539551,22.580585618566975,-7.159786988374844,0.39909473734636003,7,0.019999980926513672,0.7300000190734863,1.1375001668930054,0.41499996185302734,0.1400003433227539,0,0.011083762790188079,1.833337306980108,8.279999732971191,1.2666590373011855,8.140000343322754,-1.9230825661153277,8.25,0.011083762790188079
10454,2003-07-15,8.0,8.170000076293945,7.989999771118164,8.149999618530272,1135700.0,-0.014778311237724773,-1.117649698751248,0.8823503012487414,35.5931710250251,25.10757710474996,0.13487996681013037,0.4467891120624685,0.6906431065515939,-0.5907348706954547,14.593870470112547,0.18000030517578125,-0.5248266128651178,-0.35700001716613805,-1.06282848726703,0.34882845293475473,-0.7099142522165849,-0.004085782115691217,-0.05729591217041019,2.7778366464629203,-27.453784396153335,0.3529142350504462,7,0.1699998378753662,0.6599998474121094,1.3625000715255737,0.5349998474121094,0.36999988555908203,1,0.046249985694885254,-1.1052652712945024,8.119999885559082,1.833337306980108,8.279999732971191,1.2666590373011855,8.140000343322754,0.046249985694885254
10455,2003-07-16,7.829999923706055,8.0,7.670000076293945,7.989999771118164,2260500.0,-0.021250009536743164,2.6666596024244478,1.066668362091998,31.11105459693377,25.81073832131517,0.3004153418403721,0.5380510069861764,0.8700059140257963,-0.37263393358636776,14.745970089638377,0.3299999237060547,-0.49041006755917493,-0.4595000743865967,-1.0878974112545805,0.16889726248138626,-0.7736987428205886,-0.14530140595260477,0.4800004959106463,24.99996274711693,-6.488525074525256,0.3141986684339916,7,0.18499994277954102,0.6800003051757812,1.46750009059906,0.7200000286102295,0.6499996185302717,2,0.04469992144062074,-1.117649698751248,8.0,-1.1052652712945024,8.119999885559082,1.833337306980108,8.279999732971191,0.04469992144062074
10456,2003-07-17,7.710000038146973,7.9000000953674325,7.670000076293945,7.690000057220459,2064300.0,-0.015325656031716095,-6.666674613960246,-0.125,28.76707228412765,25.708468833807974,0.3909863063546819,0.586523477724576,1.0004238054840862,-0.20458297611153498,15.458911587865892,0.23000001907348722,-0.4588796239200921,-0.514999961853027,-1.0996276377839482,0.06962771407789425,-0.8073137998184876,-0.22268612388756637,0.5872003746032739,6.249990686779232,-25.784252114660124,0.29231383796546084,7,0.30499982833862305,0.8000001907348633,1.587499976158142,0.8399999141693115,0.5199995040893537,3,0.0843060460848577,2.6666596024244478,7.829999923706055,-1.117649698751248,8.0,-1.1052652712945024,8.119999885559082,0.0843060460848577
10457,2003-07-18,8.119999885559082,8.130000114440918,7.75,7.889999866485597,1125300.0,0.053177671255971726,2.0399951171968134,11.50001192094028,50.0,29.973705028434047,-0.021247994695983152,0.10885924309356909,0.6032419635045088,-0.5630211131843943,15.865016929182499,0.4200000762939453,-0.41144145197259263,-0.05850009918212962,-0.4963548932801789,0.37935469491591967,-0.27742749623115515,0.16042729786689502,0.1646565204620387,70.31243247914936,32.81222961893387,0.21892739704902472,7,-0.10500001907348633,0.3900003433227539,1.1775001287460327,0.43000006675720215,0.15000057220459162,4,0.009852207491816811,-6.666674613960246,7.710000038146973,2.6666596024244478,7.829999923706055,-1.117649698751248,8.0,0.009852207491816811
10458,2003-07-21,7.820000171661378,9.119999885559082,7.75,9.119999885559082,1301700.0,-0.03694577809431199,1.107692595487579,-5.652172200396,41.450773873717004,32.86421667947231,0.2624569628266977,0.35790106323359705,0.9154169706816591,-0.21507578181249443,17.149833271294167,1.369999885559082,-0.3667444995441702,-0.31449983119964475,-0.7061212862554784,0.07712162385618893,-0.5103105587275616,-0.11868910367172791,-0.15000009536743253,10.344835524044168,-29.665952631902588,0.19581072752791692,7,0.5749998092651358,0.6900000572204581,1.477499842643737,0.8299996852874747,0.42999982833862216,0,0.05754479235602017,2.0399951171968134,8.119999885559082,-6.666674613960246,7.710000038146973,2.6666596024244478,7.829999923706055,0.05754479235602017
10459,2003-07-22,8.130000114440918,8.180000305175781,7.889999866485597,7.889999866485597,1884400.0,0.03964193554661777,-1.4166678256446836,-0.18461561598020995,51.62790233473129,36.000181776209665,-0.05663391137962215,0.015623464546525412,0.6230574933496271,-0.47643743254497917,18.04781117248023,0.3600001335144034,-0.3341658106681731,0.016500115394592285,-0.32286611092905915,0.3558663417182437,-0.15318299776723343,0.186183228556418,-0.43100004196166974,31.72414473489495,-9.918806389604008,0.16968311316182558,7,0.2649998664855957,0.38000011444091797,1.1674998998641968,0.6749997138977051,0.28999996185302734,1,0.015990173752889136,1.107692595487579,7.820000171661378,2.0399951171968134,8.119999885559082,-6.666674613960246,7.710000038146973,0.015990173752889136
10460,2003-07-23,7.96999979019165,8.159999847412111,7.960000038146973,8.159999847412111,998900.0,-0.01968023640800043,1.1052605161384026,-0.7916660871776737,45.70135160822668,38.96171310841843,0.06646053862346868,0.1543991491328729,0.7982356290862924,-0.26663871143195017,18.378808473434603,0.1999998092651385,-0.2770658109056843,-0.12500019073486257,-0.4525106713809226,0.20251028991119657,-0.2887554310578917,0.038755049588167445,-0.24257972145080586,20.68963816276263,-19.07431088224853,0.16375524032302974,7,0.4250001907348633,0.5400004386901855,1.3275002241134644,0.8850002288818359,0.5400004386901855,2,0.05018821905863735,-1.4166678256446836,8.130000114440918,1.107692595487579,7.820000171661378,2.0399951171968134,8.119999885559082,0.05018821905863735
10461,2003-07-24,8.039999961853027,8.140000343322754,7.949999809265138,8.050000190734862,1349300.0,0.008782957779688294,-1.0000000000000093,0.05263276773769968,48.2142857142857,40.615157868424504,-0.021474732128027085,0.06405549750735062,0.753566235288023,-0.30429009803928864,18.71588817054162,0.1900005340576163,-0.23037331691523377,-0.040000009536743875,-0.3471086678985511,0.26710864882506336,-0.1935543387176466,0.11355431964415974,-0.28472829677581846,21.167882195455913,-17.597143810762827,0.1535543291809036,7,0.35500001907348633,0.39499998092651367,1.100000023841858,0.815000057220459,0.4499998092651367,3,0.054726316227729166,1.1052605161384026,7.96999979019165,-1.4166678256446836,8.130000114440918,1.107692595487579,7.820000171661378,0.054726316227729166
10462,2003-07-25,8.149999618530272,8.220000267028809,8.020000457763674,8.079999923706055,1032900.0,0.013681549402879911,-1.105276366775775,-6.999809269503259,51.07294591475038,42.61539526131084,-0.16969993183652843,-0.06336975780322973,0.6526445938904875,-0.3793761948069658,18.92183407023444,0.19999980926513494,-0.20531198344805368,0.07899966239929057,-0.20709184932829494,0.3650911741268761,-0.06404609346450307,0.22204541826308333,-0.36743338904342515,29.197054886397762,-7.974149442123927,0.1430457558637929,7,0.245000362396242,0.245000362396242,0.9900003671646136,0.7550003528594988,0.6300001144409197,4,0.009815942018471135,-1.0000000000000093,8.039999961853027,1.1052605161384026,7.96999979019165,-1.4166678256446836,8.130000114440918,0.009815942018471135
10463,2003-07-28,8.109999656677246,8.289999961853027,8.050000190734862,8.220000267028809,802900.0,-0.004907971009235346,-1.0869586850878044,-1.5714441416894132,49.137931388850674,44.120368635069234,-0.14669413555794364,-0.025462897421299147,0.6785560117712564,-0.3086519513658246,19.089082401915373,0.23999977111816584,-0.1625825272538961,0.039499711990355735,-0.24626598536255884,0.3252654093432703,-0.10338313668610155,0.18238256066681302,-0.30068475406895523,54.99993443490629,18.92356808511071,0.14288284867645723,7,0.2850003242492676,0.2850003242492676,0.975000262260437,0.7950003147125244,0.7700004577636719,0,0.019728829575805573,-1.105276366775775,8.149999618530272,-1.0000000000000093,8.039999961853027,1.1052605161384026,7.96999979019165,0.019728829575805573
10464,2003-07-29,8.25,8.399999618530272,8.210000038146973,8.390000343322754,1673500.0,0.01726268178168011,1.375011175948198,1.2727233319461784,50.0,46.219140346521044,-0.27658890234740774,-0.1661035516273195,0.5216125320080387,-0.4172810167706231,19.334679054520272,0.28999996185302557,-0.15725619239401745,0.17450003623962473,-0.12047354986547454,0.469473622344724,0.02701324318707421,0.32198682929217437,-0.4144713977326937,66.66673730923877,33.56822250760834,0.14748679305254986,7,0.14499998092651367,0.14499998092651367,0.880000114440918,0.6549999713897705,0.7899999618530273,1,0.0,-1.0869586850878044,8.109999656677246,-1.105276366775775,8.149999618530272,-1.0000000000000093,8.039999961853027,0.0
10465,2003-07-30,8.100000381469728,8.340000152587889,8.050000190734862,8.199999809265138,1207000.0,-0.018181771943063252,-1.9000023841879616,0.7142798754776875,49.166666997803794,48.48576198137394,-0.09416440208697807,-0.013653614186152296,0.6612808973648097,-0.242850734388794,18.961297054388947,0.28999996185302734,-0.14351501913366427,0.02250041961670135,-0.2725730817084848,0.3175739209418875,-0.12503633104589085,0.17003717027929444,-0.23878235353658628,33.333474618477524,0.4915161671914916,0.14753675066259286,7,0.3349995613098127,0.29499959945678533,0.9824995994567853,0.8049995899200422,0.809999465942381,2,0.03950613330294117,1.375011175948198,8.25,-1.0869586850878044,8.109999656677246,-1.105276366775775,8.149999618530272,0.03950613330294117
10466,2003-07-31,8.069999694824219,8.289999961853027,8.060000419616701,8.189999580383299,2180900.0,-0.003703788300324251,-2.2857444533001487,1.2000057220786227,45.41484625228892,47.976300453850484,-0.008635627299193871,0.009759128976821074,0.6852244187882519,-0.18275731096628434,18.56773702700912,0.22999954223632635,-0.1267141896770898,-0.0030002593994140625,-0.2955101907253326,0.28950967192650534,-0.1492552250623742,0.1432547062635452,-0.18360602973855755,13.157723022250432,-13.856479093817972,0.14625496566295967,7,0.36500024795532227,0.3250002861022949,0.9425003528594971,0.8350002765655518,1.0500001907348633,3,0.05452299265138949,-1.9000023841879616,8.100000381469728,1.375011175948198,8.25,-1.0869586850878044,8.109999656677246,0.05452299265138949
10467,2003-08-01,8.0,8.069999694824219,7.9099998474121085,8.050000190734862,1940000.0,-0.008674064122841774,2.5555838128238744,0.41666865349004534,47.272729637209245,48.62318442757185,0.04755266618545306,0.07410730334868276,0.7530643360623763,-0.08324542696630566,17.958716683123907,0.15999984741211026,-0.08654828115597013,-0.06699995994567942,-0.3603722887756433,0.22637236888428536,-0.21368612436066137,0.07968620446930252,1.119999885559082,18.367386658674178,-8.827280093354545,0.14668616441498222,8,0.14499974250793457,0.39499998092651367,1.0125000476837158,0.9049999713897705,1.1499996185302734,4,0.06124997138977051,-2.2857444533001487,8.069999694824219,-1.9000023841879616,8.100000381469728,1.375011175948198,8.25,0.06124997138977051
10468,2003-08-04,8.170000076293945,8.189999580383299,8.0,8.020000457763674,1250700.0,0.021250009536743164,1.000010038749592,-2.999980926586502,53.7777794731988,48.86205966517936,-0.07552062983507568,-0.0952639152774779,0.5860591724309057,-0.22260483350259896,17.95282162425462,0.189999580383299,-0.022508597210807224,0.09950013160705495,-0.19718143934172438,0.3961817025558352,-0.048840653867335604,0.24784091708144462,0.9257998085021981,53.06129598561341,21.8371260923007,0.14834078547438992,8,-0.015000343322755683,0.22499990463256836,0.8424999713897705,0.7349998950958252,0.8000001907348633,0,0.0746633599731803,2.5555838128238744,8.0,-2.2857444533001487,8.069999694824219,-1.9000023841879616,8.100000381469728,0.0746633599731803
10469,2003-08-05,8.149999618530272,8.25,8.050000190734862,8.170000076293945,1501200.0,-0.0024480364231215246,1.2222163353537263,-0.133336724183984,57.61903896894198,50.186247149703284,-0.058541126292110945,-0.07933078827960394,0.5898635060341757,-0.17192860506443708,18.256607995868748,0.1999998092651385,-0.025604523535765367,0.0794996738433813,-0.21718189710539804,0.37618124479216153,-0.06884111163100926,0.22784045931777097,0.9220842655181904,55.813860648320556,22.819119042261256,0.14834078547438992,8,0.005000114440917969,0.245000362396242,0.8500003814697283,0.7550003528594988,0.8000001907348651,1,0.08957061718762271,1.000010038749592,8.170000076293945,2.5555838128238744,8.0,-2.2857444533001487,8.069999694824219,0.08957061718762271
10470,2003-08-06,8.130000114440918,8.189999580383299,8.0,8.050000190734862,1289600.0,-0.0024539269969880984,-1.1111028694951695,-3.9999046347508305,60.50000190734866,51.55132672671027,-0.015040448335348344,-0.07249940691068524,0.5782711160479188,-0.122974255978054,18.508250261011934,0.189999580383299,0.015340253030004192,0.06550016403198278,-0.22056011146572274,0.3515604395296892,-0.07752997371687087,0.20853030178083554,0.9188420888748166,57.89478967723163,20.62817117413143,0.14303013774885306,8,0.02499961853027166,0.2649998664855957,0.8274996280670166,0.7749998569488525,0.9499998092651385,2,0.11193109896711095,1.2222163353537263,8.149999618530272,1.000010038749592,8.170000076293945,2.5555838128238744,8.0,0.11193109896711095
10471,2003-08-07,8.090000152587889,8.180000305175781,8.039999961853027,8.170000076293945,1342200.0,-0.004920044439111315,1.7999961853172863,-1.0,49.079762856903756,51.32986194250509,0.03665229465843467,-0.03840651957701802,0.5778259306694853,-0.05507579480114089,18.601622911700915,0.1400003433227539,0.008879424844881356,0.02800021171569611,-0.256149391509533,0.3121498149409252,-0.11407458989691932,0.17007501332831065,0.9360652036097736,52.9412424687808,19.034520127069214,0.14207480161261477,8,0.06499958038330078,0.3049998283386248,0.7499997615814227,0.8149998188018817,0.7799997329711932,3,0.1013596637030858,-1.1111028694951695,8.130000114440918,1.2222163353537263,8.149999618530272,1.000010038749592,8.170000076293945,0.1013596637030858
10472,2003-08-08,8.199999809265138,8.210000038146973,8.069999694824219,8.140000343322754,1079900.0,0.01359699068016229,2.5000119209403238,-0.7499940395298437,63.19443133694209,52.8916952700708,-0.07320751334203024,-0.16306742135949825,0.43943108158878097,-0.1364137535837049,18.813516395767145,0.1400003433227539,0.033977191596912704,0.1419998645782492,-0.1312726197352454,0.4152723488917447,0.005363622421501901,0.2786361067349965,0.8037442367568133,79.9999237060554,41.331836627679536,0.1366362421567476,8,-0.045000076293948865,0.19500017166137518,0.6225001811981183,0.705000162124632,0.6999998092651349,4,0.11219513386505686,1.7999961853172863,8.090000152587889,-1.1111028694951695,8.130000114440918,1.2222163353537263,8.149999618530272,0.11219513386505686
10473,2003-08-11,8.210000038146973,8.420000076293945,8.100000381469728,8.170000076293945,929000.0,0.0012195401359076374,-2.5555649745951348,0.666671964904453,53.50876752689737,53.28155832861495,-0.07546711389031202,-0.17494908152183797,0.3950859674347118,-0.11979822072723678,19.338238205165787,0.319999694824217,0.04905023662006336,0.1475000858306892,-0.13294122996097357,0.42794140162235195,0.007279427934857807,0.28772074372652057,0.771869123902782,50.0,10.021725510687077,0.14022065789583116,8,-0.04500007629394531,0.18499994277954102,0.5349998474121094,0.7649998664855957,0.5299997329711914,0,0.11449446723698942,2.5000119209403238,8.199999809265138,1.7999961853172863,8.090000152587889,-1.1111028694951695,8.130000114440918,0.11449446723698942
10474,2003-08-12,8.369999885559082,8.380000114440918,8.180000305175781,8.210000038146973,2985700.0,0.01948841006926738,1.2222163353537066,4.0,67.5438658866056,55.3234693162596,-0.24211596990483386,-0.3223344574048248,0.19705665395526317,-0.256771854286054,19.5182314801328,0.19999980926513672,0.05269362452303561,0.2889999389648441,-0.021307139589065827,0.599307017518754,0.13384639968788825,0.44415347824179907,0.5904318901979195,88.09519484471005,43.79016627813629,0.1551535392769552,8,-0.2049999237060547,0.02500009536743164,0.35250020027160645,0.6200001239776611,0.6099996566772461,1,0.07168463436957961,-2.5555649745951348,8.210000038146973,2.5000119209403238,8.199999809265138,1.7999961853172863,8.090000152587889,0.07168463436957961
10475,2003-08-13,8.180000305175781,8.310000419616701,8.109999656677246,8.239999771118164,936400.0,-0.022700069651268584,-1.0000000000000178,-0.37499701976491906,55.55557237521807,56.450216663251716,-0.04422582614474102,-0.11043114850891556,0.3473243869530407,-0.04653318768895076,18.728644705759823,0.26000022888183594,0.06095817724131081,0.08150033950805735,-0.2079837171063197,0.3709843961224335,-0.06324168879913117,0.22624236781524587,0.759422832014323,36.8421845158473,-9.960356384661324,0.14474202830718821,8,-0.015000343322753906,0.21499967575073242,0.5099997520446777,0.8099997043609619,0.869999885559082,2,0.09413196520324685,1.2222163353537066,8.369999885559082,-2.5555649745951348,8.210000038146973,2.5000119209403238,8.199999809265138,0.09413196520324685
10476,2003-08-14,8.359999656677246,8.399999618530272,8.090000152587889,8.210000038146973,2221500.0,0.02200480987605502,1.6956528950293153,-2.5000158947134183,57.89474438998862,57.630440524671656,-0.19977065053710952,-0.2521660290014687,0.12886561163371368,-0.20264622049704428,17.993217427557294,0.3099994659423828,0.06081073264173931,0.22899971008300746,-0.019947445552821463,0.4779468657188364,0.104526132265093,0.3534732879009219,0.5588350147172978,82.85704165099918,32.43014500253538,0.1244735778179146,8,-0.14999961853027344,0.03500032424926758,0.30250024795532227,0.6300003528594971,0.5200004577636719,3,0.08612443739202025,-1.0000000000000178,8.180000305175781,1.2222163353537066,8.369999885559082,-2.5555649745951348,8.210000038146973,0.08612443739202025
10477,2003-08-15,8.199999809265138,8.399999618530272,8.109999656677246,8.359999656677246,898900.0,-0.019138738514697606,1.416668653490075,-1.0666683620919735,53.10345598690906,57.55551569286168,-0.009406548522495228,-0.09050576563524082,0.24807625960601776,-0.024717112547657294,18.207578320227874,0.28999996185302557,0.07084427663614967,0.06499986648559819,-0.1857672682019782,0.3157670011731746,-0.06038370085819089,0.19038343382938727,0.698658165649757,33.33323700257293,-15.832975198872447,0.1253835673437884,8,0.010000228881834161,0.19500017166137518,0.46250009536742986,0.7900002002716047,0.9999999999999982,4,0.0817073282778511,1.6956528950293153,8.359999656677246,-1.0000000000000178,8.180000305175781,1.2222163353537066,8.369999885559082,0.0817073282778511
10478,2003-08-18,8.270000457763674,8.340000152587889,8.119999885559082,8.170000076293945,527600.0,0.008536664649606562,-1.1999942779759116,-0.625002980235099,50.72465470749139,56.78947299714495,-0.07121993215452704,-0.13182362182724283,0.14950922334960204,-0.07300599444597822,18.388570663861177,0.22000026702880682,0.0967258660637178,0.11250050067901718,-0.09654495426426202,0.3215459556222964,0.007977773207377581,0.21702322815065678,0.608884354601166,58.06471460477937,10.65316756517155,0.10452272747163945,8,-0.060000419616700995,0.12499952316284002,0.22499942779540838,0.7199995517730695,0.8299999237060529,0,0.07617885440080863,1.416668653490075,8.199999809265138,1.6956528950293153,8.359999656677246,-1.0000000000000178,8.180000305175781,0.07617885440080863
10479,2003-08-19,8.260000228881836,8.340000152587889,8.210000038146973,8.270000457763674,584200.0,-0.001209217452031619,-1.3636253294492673,-0.10000190734137288,56.45160794133969,56.33965144536617,-0.04914311519200254,-0.11761492541987018,0.13539597710839502,-0.03921567164488948,18.579344058644036,0.1300001144409162,0.12429575692421757,0.09600026607513357,-0.11748217421812512,0.30948270636839226,-0.010740954071495779,0.2027414862217629,0.599506884183949,54.83882876286751,5.413249142117259,0.10674122014662918,8,-0.03000020980834961,0.13499975204467773,0.2349996566772461,0.7299997806549072,0.8199996948242205,1,0.05811132311570244,-1.1999942779759116,8.270000457763674,1.416668653490075,8.199999809265138,1.6956528950293153,8.359999656677246,0.05811132311570244
10480,2003-08-20,8.369999885559082,8.420000076293945,8.260000228881836,8.260000228881836,1234100.0,0.013317149349781232,-1.9090972143953253,-10.999713904251337,61.36365442566713,57.70452828633988,-0.1357993833976714,-0.20670916270028528,0.00012959451501792785,-0.12693914386447958,18.877353756316747,0.15999984741210938,0.1254634680838418,0.1859999179840095,-0.025898752374722278,0.3978985883427413,0.08005058280464361,0.2919492531633754,0.47051708219362887,84.84842354709137,29.56143351313215,0.10594933517936601,8,-0.125,0.02500009536743164,0.04499995708465576,0.6200001239776611,0.7600002288818359,2,0.07287929092205725,-1.3636253294492673,8.260000228881836,-1.1999942779759116,8.270000457763674,1.416668653490075,8.199999809265138,0.07287929092205725
10481,2003-08-21,8.479999542236326,8.539999961853027,8.319999694824219,8.430000305175781,1468700.0,0.013142133593935679,1.588237274063436,0.4545399374040743,67.64705882352932,58.19926467373846,-0.20636089555054582,-0.29729760738965005,-0.13051098076848255,-0.21651123772342906,19.362374969000655,0.2200002670288086,0.12233688565975065,0.2739995956420884,0.03537205680302158,0.5126271344811553,0.1546858262225541,0.39331336506162273,0.34190708310957163,86.04642394563575,25.011628148555502,0.11931376941953355,8,-0.16499948501586736,-0.08499956130981268,-0.21749949455261053,0.5100004673004168,0.9000005722045916,3,0.06721706123444182,-1.9090972143953253,8.369999885559082,-1.3636253294492673,8.260000228881836,-1.1999942779759116,8.270000457763674,0.06721706123444182
10482,2003-08-22,8.229999542236326,8.5,8.180000305175781,8.449999809265138,846400.0,-0.02948113366690941,-1.0000059604879254,-4.400072480354237,52.083316776471705,58.040881257024495,0.054023201948723454,-0.04321243793245522,0.08681328504550656,0.046602461215131896,19.40333971654503,0.31999969482421875,0.10910700635429826,0.019999599456784978,-0.21735409191934885,0.2573532908329188,-0.09867724623128282,0.13867644514485278,0.573668947550896,26.190389689419696,-34.37194975334594,0.11867684568806706,8,0.08500051498413264,0.20500040054321467,0.03250050544738947,0.7600004673004168,0.9400005340576172,4,0.0789794177835359,1.588237274063436,8.479999542236326,-1.9090972143953253,8.369999885559082,-1.3636253294492673,8.260000228881836,0.0789794177835359
10483,2003-08-25,8.270000457763674,8.310000419616701,8.159999847412111,8.229999542236326,613600.0,0.0048603788277341575,1.4999920527695358,-0.18182212261637218,54.109620358999926,56.54818730951276,0.02618168070529059,-0.07442784544745784,0.027467675932127733,0.02103900887009047,19.238405972483957,0.15000057220458984,0.12878707740626538,0.052000474929810636,-0.1819224417969636,0.28592339165658576,-0.06496098343357737,0.16896193329319864,0.5157946591760467,28.9475203220408,-30.884681928261525,0.11696145836338744,8,0.04499959945678533,0.16499948501586736,-0.007500410079957831,0.7199995517730695,0.9799995422363263,0,0.11245457074048915,-1.0000059604879254,8.229999542236326,1.588237274063436,8.479999542236326,-1.9090972143953253,8.369999885559082,0.11245457074048915
10484,2003-08-26,8.25,8.350000381469728,8.189999580383299,8.229999542236326,1553700.0,-0.002418434904063127,-2.2000038146826713,0.5,54.10958501451085,56.387522047211974,0.030586570965018822,-0.05736871134524435,0.014919387070584378,0.05359114408820531,18.853063358821853,0.16000080108642933,0.11535102864056945,0.032000017166136985,-0.20192289956063725,0.2659229338929121,-0.08496144119725102,0.148961475529525,0.518279211549169,23.68424354826935,-34.88966990117899,0.11696145836338744,8,0.06500005722045898,-0.03500008583068848,0.2025001049041748,0.7400000095367432,0.9499998092651367,1,0.10303034926905785,1.4999920527695358,8.270000457763674,-1.0000059604879254,8.229999542236326,1.588237274063436,8.479999542236326,0.10303034926905785
10485,2003-08-27,8.420000076293945,8.470000267028809,8.220000267028809,8.229999542236326,1423000.0,0.020606069853811526,-1.380962761126249,9.499809269501439,60.3773550954994,56.6633676811576,-0.11375155182657082,-0.21309131572120066,-0.18277894450243792,-0.10353964597401166,19.199271824321105,0.25,0.12440371150927731,0.18600010871887207,-0.05751788530284685,0.4295181027405901,0.06424111170801261,0.30775910572973153,0.3311135479724818,68.4210922579235,8.757339445759953,0.12175899701085922,8,-0.0950002670288086,-0.19500017166137695,0.03250002861022949,0.5699999332427979,0.8400001525878906,2,0.07838477926743792,-2.2000038146826713,8.25,1.4999920527695358,8.270000457763674,-1.0000059604879254,8.229999542236326,0.07838477926743792
10486,2003-08-28,8.510000228881836,8.520000457763674,8.369999885559082,8.380000114440918,1200200.0,0.010688854129738301,-1.0000000000000238,0.6842092054409412,59.87262075060812,57.41549709934639,-0.2014177279040954,-0.2829442785794214,-0.2941997851189875,-0.1795375040998799,19.623615655517735,0.15000057220459162,0.1040490921896513,0.25400023460388255,-0.006072566940204638,0.5140730361479706,0.12396383383183895,0.38403663537592614,0.22429111984750527,97.22216335353657,38.47303746352088,0.130036400772044,8,-0.18000030517578125,-0.2850003242492676,-0.05750012397766113,0.4799997806549072,0.8000001907348633,3,0.07285544875250216,-1.380962761126249,8.420000076293945,-2.2000038146826713,8.25,1.4999920527695358,8.270000457763674,0.07285544875250216
10487,2003-08-29,8.489999771118164,8.5,8.350000381469728,8.470000267028809,1038400.0,-0.002350229991274655,6.499988079059587,0.15384220371932655,58.86074612298406,58.31950725662335,-0.15193199760645726,-0.23647631737273755,-0.2979059728386133,-0.1463072523693345,20.58380115860184,0.1599998474121076,0.11399900826440756,0.20949978828430105,-0.04118128596841686,0.46018086253701895,0.0841592511579421,0.33484032541066,0.22780574758483318,91.66649006061071,30.496593094031297,0.1253405371263588,8,-0.1399998664855957,-0.2649998664855957,-0.07499980926513672,0.5000002384185791,0.8000001907348633,4,0.10482925410085575,-1.0000000000000238,8.510000228881836,-1.380962761126249,8.420000076293945,-2.2000038146826713,8.25,0.10482925410085575
10488,2003-09-02,8.779999732971191,8.800000190734863,8.420000076293945,8.520000457763674,2265100.0,0.03415782917210053,1.5333324856233688,13.000286109389068,61.98829267857399,58.93469444964939,-0.4045203235614885,-0.5042886109002804,-0.5974482502735725,-0.4215761158132878,21.583396121672465,0.38000011444091797,0.11442613767476573,0.46899976730346715,0.1390302163382291,0.7989693182687043,0.3040149918208481,0.6339845427860862,-0.8699998855590829,96.7212397128349,37.347929608344494,0.16498477548261875,9,-0.2999997138977051,-0.4249997138977051,-0.38499975204467773,0.21000027656555176,0.46000003814697266,1,0.04441917485010838,6.499988079059587,8.489999771118164,-1.0000000000000238,8.510000228881836,-1.380962761126249,8.420000076293945,0.04441917485010838
10489,2003-09-03,8.880000114440918,9.09000015258789,8.689999580383299,8.84000015258789,3204700.0,0.011389565434062554,-1.352936886600064,0.15384643599910605,71.60490847385782,60.07261156611502,-0.45519336962858503,-0.5763445541848071,-0.7011900001646048,-0.5062740236554024,22.71328564356744,0.4000005722045916,0.13878404189648919,0.5325001239776608,0.12510155590948813,0.9398986920458325,0.32880083994357534,0.7361994080117462,-0.9522002601623543,75.86206140567228,13.07531417864331,0.20369928403408596,9,-0.25500011444091797,-0.38000011444091797,-0.4850001335144043,0.15999984741210938,0.5599994659423828,2,0.041666653242197205,1.5333324856233688,8.779999732971191,6.499988079059587,8.489999771118164,-1.0000000000000238,8.510000228881836,0.041666653242197205
10490,2003-09-04,9.039999961853027,9.039999961853027,8.850000381469727,8.899999618530273,1090800.0,0.018018000602490147,1.7142730635349896,3.5000119209403238,71.24997913840411,60.47293604554556,-0.5701124498288301,-0.7005937618045905,-0.8563791780434951,-0.6484486065766397,24.100675769481285,0.18999958038330078,0.16959613512129046,0.6469999790191654,0.14874627146287267,1.1452536865754581,0.39787312524101814,0.8961268327973126,-1.0657120956420902,93.24321537838972,31.632226688612697,0.2491268537781465,9,-0.41499996185302734,-0.5399999618530273,-0.6449999809265137,0.0,0.6599998474121094,3,0.017699098239742916,-1.352936886600064,8.880000114440918,1.5333324856233688,8.779999732971191,6.499988079059587,8.489999771118164,0.017699098239742916
10491,2003-09-05,8.90999984741211,9.050000190734863,8.899999618530273,9.039999961853027,581300.0,-0.014380543693527925,1.0,-0.9285699688694219,72.61142937324249,62.753837445186754,-0.4165019248283581,-0.5333569904430338,-0.7229798211725935,-0.5027949197121533,25.571014184757214,0.15000057220458984,0.1929086421015711,0.47599987983703684,-0.05137287040480132,1.003372630078875,0.21231350471611776,0.7396862549579559,-0.8910834897460944,75.67562691218197,10.054457041333606,0.2636863751209193,9,-0.2849998474121094,-0.4099998474121094,-0.49499988555908203,0.13000011444091797,0.8699998855590838,4,0.0392817494347526,1.7142730635349896,9.039999961853027,-1.352936886600064,8.880000114440918,1.5333324856233688,8.779999732971191,0.0392817494347526
10492,2003-09-08,9.119999885559082,9.130000114440918,8.949999809265137,8.979999542236328,819400.0,0.023569028254020408,1.2499925494567063,-1.0769247698345743,74.853756161928,65.05874142328987,-0.5442082149332048,-0.7071551912153922,-0.9267479264938991,-0.6957613272994791,27.09046783405407,0.2200002670288086,0.2075631979099839,0.6399999141693122,0.042707886425548125,1.2372919419130763,0.34135390029743107,0.9386459280411934,-1.0582401760961915,98.59151713457149,30.69202025318357,0.298646013871882,9,-0.46000003814697266,-0.5999999046325684,-0.7049999237060547,-0.07999992370605469,0.7100000381469744,0,0.020833392153707164,1.0,8.90999984741211,1.7142730635349896,9.039999961853027,-1.352936886600064,8.880000114440918,0.020833392153707164
10493,2003-09-09,9.149999618530273,9.149999618530273,8.899999618530273,9.050000190734863,1015300.0,0.003289444446012979,4.000028610393202,0.7142798754776875,75.72250415922925,67.46017688381414,-0.4875207688712493,-0.6989576592349067,-0.9432686735058535,-0.7051866272466238,27.95125359153907,0.25,0.2059749392304635,0.6229996681213379,-0.030157682645882034,1.276157018888557,0.29642099273772793,0.9495783435049479,-1.0241454847687006,100.0,29.19062376490112,0.3265786753836096,9,-0.4649996757507324,-0.5749998092651367,-0.8799997568130493,-0.1099996566772461,0.35000038146972656,1,0.01530058460759176,1.2499925494567063,9.119999885559082,1.0,8.90999984741211,1.7142730635349896,9.039999961853027,0.01530058460759176
10494,2003-09-10,8.970000267028809,9.170000076293944,8.890000343322754,9.100000381469727,2263300.0,-0.019672061093525706,1.074075905550762,-1.3000085831179606,66.66666666666663,68.1589892806105,-0.21752378442655562,-0.4971944483763302,-0.7525711657691474,-0.5084844136322388,28.8761964005957,0.27999973297118963,0.24826294548291195,0.413000297546386,-0.2644592340265248,1.0904598291192968,0.07427053175993059,0.7517300633328414,-0.7622144944857396,37.50000000000021,-30.23091352328953,0.3387297657864555,9,-0.21000003814697266,-0.38500022888183594,-0.695000410079956,0.06999969482421875,0.4600000381469709,2,0.03010027826663486,4.000028610393202,9.149999618530273,1.2499925494567063,9.119999885559082,1.0,8.90999984741211,0.03010027826663486
10495,2003-09-11,8.949999809265137,9.140000343322754,8.949999809265137,9.06999969482422,962100.0,-0.0022297053699305014,-2.1666785876069903,0.9230752301654394,63.74268223105998,68.58899611177182,-0.12788512407389163,-0.4390606643084496,-0.7189829989568466,-0.47124880687502824,30.17702915622217,0.1900005340576172,0.2884676614774975,0.3544998645782478,-0.3202623774833864,1.029262106639882,0.017118743547431592,0.691880985609064,-0.6459926063469794,21.42840112942408,-42.16871863881531,0.33738112103081686,9,-0.18999958038330078,-0.36499977111816406,-0.6749999523162842,0.09000015258789062,0.5,3,0.05474857894532148,1.074075905550762,8.970000267028809,4.000028610393202,9.149999618530273,1.2499925494567063,9.119999885559082,0.05474857894532148
10496,2003-09-12,9.079999923706056,9.079999923706056,8.9399995803833,9.0,542700.0,0.014525152761047266,2.5000119209402127,-0.6666666666666716,76.72953711467707,70.57441733307104,-0.18833309512436536,-0.5400427327846504,-0.8368284161986157,-0.5865956303448581,31.244714859031287,0.14000034332275568,0.3389654887356848,0.4484999656677271,-0.24977674324886046,1.1467766745843146,0.09936161120943332,0.7976383201260209,-0.68939343345032,67.85705770757018,-0.4522738454211179,0.34913835445829355,9,-0.28499984741211115,-0.47499990463257014,-0.8050000667572039,-0.03999996185302912,0.39000034332275035,4,0.06828192629609897,-2.1666785876069903,8.949999809265137,1.074075905550762,8.970000267028809,4.000028610393202,9.149999618530273,0.06828192629609897
10497,2003-09-15,8.869999885559082,9.09000015258789,8.850000381469727,9.050000190734863,517200.0,-0.023127757699502483,-1.181822910796494,-2.250005960470112,67.04542683670225,71.13632112841861,0.09078566198934901,-0.2922585785305536,-0.6155737805032118,-0.3641323736376698,32.13867712424618,0.23999977111816406,0.3637510062814009,0.2049999237060547,-0.4700125989766093,0.8800124463887178,-0.1325063376352773,0.5425061850473867,-0.4014540366995245,6.249850988245988,-64.26919429940631,0.3375062613413316,9,0.05999994277953924,-0.25,-0.5950000286102295,0.1700000762939453,1.0799999237060547,0,0.102592994267525,2.5000119209402127,9.079999923706056,-2.1666785876069903,8.949999809265137,1.074075905550762,8.970000267028809,0.102592994267525
10498,2003-09-16,8.899999618530273,8.989999771118164,8.75,8.8100004196167,2000700.0,0.0033821570866119366,-1.2857116906826036,-0.49999470181833594,68.36156639618957,70.77594978645547,0.08895228419830659,-0.2873741922924644,-0.6330935285519956,-0.38535970680287157,32.840634559227134,0.23999977111816406,0.38746453496806055,0.20349969863891637,-0.4524294271420075,0.8594288244198403,-0.12446486425154468,0.5314642615293774,-0.3613083469272773,35.714188400597784,-39.046665385256965,0.3279645628904618,9,0.06000041961669922,-0.26999950408935725,-0.6249997615814209,0.1400003433227539,1.0799999237060547,1,0.10449442079070126,-1.181822910796494,8.869999885559082,2.5000119209402127,9.079999923706056,-2.1666785876069903,8.949999809265137,0.10449442079070126
10499,2003-09-17,8.739999771118164,8.859999656677246,8.699999809265138,8.850000381469727,982700.0,-0.0179775117157287,1.4615520049297672,-1.2222398830149093,59.090899238902956,69.42494090873313,0.25368201309698435,-0.09441066715910296,-0.4638274696287432,-0.21806747709637975,33.46535689039468,0.19999980926513494,0.41427891322788923,0.01949987411498988,-0.6034801651875608,0.6424799134175405,-0.29199014553628544,0.3309898937662652,-0.13817761904607373,9.090889386917839,-63.72601590709748,0.3114900196512751,9,0.19500017166137695,-0.10999965667724787,-0.45999979972839355,0.3000001907348633,1.0200004577636719,2,0.08695655020418891,-1.2857116906826036,8.899999618530273,-1.181822910796494,8.869999885559082,2.5000119209402127,9.079999923706056,0.08695655020418891
10500,2003-09-18,8.979999542236328,8.989999771118164,8.789999961853027,8.84000015258789,965900.0,0.02745992876467307,1.5,-1.2727146622277707,62.30364792937814,68.27963185941488,0.004778658072428499,-0.3018432932474848,-0.6948049661262488,-0.44914557011212963,34.015460555244346,0.25,0.4196951156741342,0.2289996623992927,-0.3813288847225227,0.8393282095211081,-0.07616461116161588,0.5341639359602013,-0.32135959774205247,71.79474012397742,1.9796354698694927,0.30516427356090775,9,-0.04499959945678711,-0.34999942779541193,-0.6999995708465576,0.06000041961669922,0.9400005340576154,3,0.050111446088936695,1.4615520049297672,8.739999771118164,-1.2857116906826036,8.899999618530273,-1.181822910796494,8.869999885559082,0.050111446088936695
10501,2003-09-19,9.050000190734863,9.0600004196167,8.880000114440918,8.989999771118164,700800.0,0.007795172835955766,3.499958277206242,0.42857629427792915,64.28572471218254,67.10540614277649,-0.04836007682087917,-0.34462026605508633,-0.7512377463418005,-0.5071721665410482,34.2872937971962,0.18000030517578125,0.40221757735176844,0.27050027847290004,-0.33977910694677327,0.8807796638925733,-0.034639414236936616,0.5756399711827367,-0.3500003814697248,89.74360855371745,21.75515106438945,0.3051396927098369,9,-0.11500024795532227,-0.4200000762939471,-0.7700002193450928,-0.010000228881835938,0.8400001525878906,4,0.044198851944752704,1.5,8.979999542236328,1.4615520049297672,8.739999771118164,-1.2857116906826036,8.899999618530273,0.044198851944752704
10502,2003-09-22,8.880000114440918,8.970000267028809,8.859999656677246,8.949999809265137,604400.0,-0.018784538421113717,1.0,-1.166653421282683,52.71740144502379,64.54928361897588,0.09388932011425055,-0.13009710651217787,-0.5738787667292389,-0.32494732184848374,35.31361529903611,0.1900005340576172,0.36900707795649623,0.06800017356872523,-0.48567063990885373,0.6216709870463042,-0.20883523317006336,0.3448355803075138,-0.13300027847289897,49.99999999999976,-13.761006753370943,0.2768354067387895,9,0.05499982833862305,-0.24000024795532227,-0.5775001049041748,0.15999984741210938,0.8199996948242188,0,0.06644145776849864,3.499958277206242,9.050000190734863,1.5,8.979999542236328,1.4615520049297672,8.739999771118164,0.06644145776849864
10503,2003-09-23,9.199999809265137,9.199999809265137,8.899999618530273,8.899999618530273,3073400.0,0.036036001204980295,1.0,-4.285735694822888,57.76698489768366,63.56043008908888,-0.24392309302285042,-0.39721672738865443,-0.8774913467210972,-0.6299389969147242,36.7639367319761,0.31999969482421875,0.350573679738158,0.34149990081787074,-0.17550656856112745,0.8585063701968689,0.08299666612837164,0.6000031355073698,-0.4106999492645258,100.0,36.209468124122154,0.2585032346894987,9,-0.25,-0.5399999618530273,-0.8974997997283936,-0.15999984741210938,0.7899999618530273,1,0.08152174082054753,1.0,8.880000114440918,3.499958277206242,9.050000190734863,1.5,8.979999542236328,0.08152174082054753
10504,2003-09-24,9.100000381469727,9.119999885559082,8.9399995803833,9.079999923706056,1196800.0,-0.010869503246587309,5.000063578853673,0.06666815015909865,51.500011205678554,62.20013330849095,-0.138062645039426,-0.24271653916739666,-0.7580603925297016,-0.5209491773049031,38.144457198183765,0.26000022888183594,0.3042526265113743,0.19900045394897425,-0.24147293541835602,0.6394738433163045,-0.02123624073469088,0.4192371486326394,-0.26141652755737255,75.6098865824952,14.902776433355292,0.2202366946836652,9,-0.15000057220458984,-0.4200005531311035,-0.7975003719329834,-0.3750004768371582,0.8799991607666016,2,0.09670320042607239,1.0,9.199999809265137,1.0,8.880000114440918,3.499958277206242,9.050000190734863,0.09670320042607239
10505,2003-09-25,9.079999923706056,9.149999618530273,9.010000228881836,9.039999961853027,1344600.0,-0.0021978524093687613,-1.8000038147190935,1.9999523173758147,54.49735796807767,59.72989118109102,-0.1091619502825747,-0.17996207041310086,-0.7129797304099323,-0.4902269763020808,39.20410360219459,0.1399993896484375,0.2499271630847666,0.1460000038146987,-0.23801753521552627,0.5300175428449236,-0.04600876570041379,0.33800877332981116,-0.1980461551513688,64.70593185158643,5.648836113221179,0.19200876951511237,9,-0.13000011444091975,-0.4000000953674334,-0.7674999237060565,-0.3550000190734881,0.7300004959106428,3,0.0748899020803333,5.000063578853673,9.100000381469727,1.0,9.199999809265137,1.0,8.880000114440918,0.0748899020803333
10506,2003-09-26,9.130000114440918,9.1899995803833,8.960000038146973,9.020000457763672,829100.0,0.005506628981826411,1.0000082928710334,2.749994039529716,50.28902403259914,57.86806864730178,-0.16910716525285885,-0.19092043818083226,-0.7329330638780096,-0.527988130335121,40.01997493742205,0.22999954223632812,0.22639825798176894,0.16500020027160645,-0.17213957371759037,0.5021399742608033,-0.0035696867229919604,0.33357008726620485,-0.20988082100097571,79.4118637031718,24.308192441647286,0.16856988699459807,9,-0.18000030517578125,-0.4500002861022949,-0.8100001811981201,-0.5950002670288086,0.9799995422363281,4,0.0865279246386299,-1.8000038147190935,9.079999923706056,5.000063578853673,9.100000381469727,1.0,9.199999809265137,0.0865279246386299
10507,2003-09-29,9.380000114440918,9.380000114440918,9.020000457763672,9.130000114440918,1689500.0,0.027382255954693235,1.8799972534179688,2.272734366194741,55.897449189939174,56.483166735496184,-0.37901301372071927,-0.39086497846252577,-0.9625792263931991,-0.7654484733910412,41.208492222560224,0.3599996566772461,0.21859553642381613,0.3705001831054684,0.06377029027254189,0.6772300759383949,0.21713523668900514,0.5238651295219316,-0.4262951591019526,100.0,48.48619426240292,0.15336494641646337,9,-0.3400001525878906,-0.6100001335144043,-1.0250000953674316,-0.869999885559082,0.4099998474121094,0,0.05437102586988973,1.0000082928710334,9.130000114440918,-1.8000038147190935,9.079999923706056,5.000063578853673,9.100000381469727,0.05437102586988973
10508,2003-09-30,9.170000076293944,9.380000114440918,9.09000015258789,9.300000190734863,2059700.0,-0.02238806349518807,1.0,-0.520000457763679,55.050498969020474,56.0342333721759,-0.1415736865914159,-0.1582632412603342,-0.7245745504088088,-0.542725242523586,41.52342129483336,0.28999996185302734,0.17190975924263974,0.14100012779235627,-0.15364694783685984,0.43564720342157237,-0.006323410022250897,0.28832366560696343,-0.21000003814697088,52.27277653270408,-0.9718072499827954,0.14732353781460764,9,-0.08500003814697088,-0.40000009536742986,-0.7950000762939435,-0.6599998474121076,0.8299999237060565,1,0.057797135066698146,1.8799972534179688,9.380000114440918,1.0000082928710334,9.130000114440918,-1.8000038147190935,9.079999923706056,0.057797135066698146
10509,2003-10-01,9.25,9.289999961853027,9.130000114440918,9.130000114440918,1061900.0,0.008724091934619427,-1.6666666666666667,-0.923075230165413,57.352945988841064,55.48415537878289,-0.15826549934170764,-0.22042367461152423,-0.7850565889038954,-0.6086092413947846,41.15943381610118,0.15999984741210938,0.15783295962056165,0.20250005722045827,-0.0991359547076609,0.5041360691485774,0.0516820512563978,0.35331806318451875,-0.23119995117187564,69.04759742235504,11.29192363044885,0.15081800596405984,10,-0.13000011444091797,-0.4650001525878906,-0.875,-0.7399997711181641,0.75,2,0.07999997525601765,1.0,9.170000076293944,1.8799972534179688,9.380000114440918,1.0000082928710334,9.130000114440918,0.07999997525601765
10510,2003-10-02,9.199999809265137,9.300000190734863,9.18000030517578,9.279999732971193,865400.0,-0.005405426025390625,-1.0000158947133888,-0.6666666666666815,53.061221510804934,54.2369883564076,-0.08244657273023037,-0.16635099884787863,-0.7105590252018672,-0.5451195846497754,40.78680881836731,0.11999988555908381,0.1379858547198669,0.14449987411498988,-0.16469102571097594,0.4536907739409557,-0.010095575797993916,0.2990953240279737,-0.1306317512512205,57.14279226706509,0.6374102792483285,0.15459544991298316,10,-0.07999992370605469,-0.39999961853027344,-0.9349998235702515,-0.6899995803833008,0.7799997329711914,3,0.08478258142849837,-1.6666666666666667,9.25,1.0,9.170000076293944,1.8799972534179688,9.380000114440918,0.08478258142849837
10511,2003-10-03,9.260000228881836,9.359999656677246,9.25,9.300000190734863,979700.0,0.006521784876155623,-2.6666295795915125,0.4999999999999889,60.77348764939357,55.132109045782016,-0.12239720199761273,-0.20952846067573105,-0.7471164389815534,-0.5866738860278176,40.437526168826054,0.15999984741210938,0.15398885333804913,0.18700027465820312,-0.1270967237005074,0.5010972730169136,0.029951775478847864,0.3440487738375584,-0.14714368296813873,66.66666666666666,3.647146369955948,0.15704849917935512,10,-0.12000036239624023,-0.39499998092651367,-0.9850003719329834,-0.75,0.7399997711181641,4,0.059395267509758654,-1.0000158947133888,9.199999809265137,-1.6666666666666667,9.25,1.0,9.170000076293944,0.059395267509758654
10512,2003-10-06,9.3100004196167,9.399999618530273,9.25,9.25,781400.0,0.005399588498811614,-3.9999523166176587,-1.5000119209403238,61.20220230914146,55.513799869277335,-0.11732537142377453,-0.2577810143802104,-0.776155433550997,-0.6266915435894251,39.929374876004545,0.14999961853027344,0.14621524163496424,0.22750043869018555,-0.10361429979471737,0.5586151771750885,0.06194306944773409,0.393057807932637,-0.1597437741091916,70.96795033501714,4.308826480338396,0.16555736924245187,10,-0.1400008201599121,-0.4350004196166992,-1.0325005054473877,-0.8000001907348633,0.5399999618530273,0,0.08592902266415625,-2.6666295795915125,9.260000228881836,-1.0000158947133888,9.199999809265137,-1.6666666666666667,9.25,0.08592902266415625
10513,2003-10-07,9.289999961853027,9.5,9.25,9.300000190734863,1870900.0,-0.002148276784341485,-4.555546136565931,-0.16666931574346341,66.272180667515,57.1551520317036,-0.09299526805313718,-0.23900838964438442,-0.7337044966170403,-0.6080601858923007,39.82952511424053,0.25,0.1278515441480792,0.20049996376037527,-0.14233516429928095,0.5433350918200315,0.02908239973054627,0.37191752779020426,-0.09978444066187642,43.243215378389735,-29.4298042610303,0.17141756402982838,10,-0.059999942779541016,-0.3299999237060547,-1.002500057220459,-0.8550000190734863,0.5500001907348633,1,0.05382131346104635,-3.9999523166176587,9.3100004196167,-2.6666295795915125,9.260000228881836,-1.0000158947133888,9.199999809265137,0.05382131346104635
10514,2003-10-08,9.239999771118164,9.399999618530273,9.15999984741211,9.300000190734863,2377900.0,-0.005382151877306396,-1.1818134528603692,5.999904634751097,58.66666327582897,57.61840817700931,-0.023521244658367024,-0.17680843723493211,-0.6658852730718934,-0.5618094744293778,39.40121442280486,0.23999977111816406,0.15120115398264744,0.1369997978210442,-0.20728302754403138,0.4812826231861198,-0.0351416148614927,0.3091412105035811,0.26000022888183594,23.529378765609398,-47.220074934123616,0.17214141268253755,10,-0.009999752044677734,-0.14499998092651367,-0.8224997520446777,-0.8449997901916504,0.5100002288818359,2,0.08225110905926636,-4.555546136565931,9.289999961853027,-3.9999523166176587,9.3100004196167,-2.6666295795915125,9.260000228881836,0.08225110905926636
10515,2003-10-09,9.4399995803833,9.479999542236328,9.270000457763672,9.300000190734863,1843700.0,0.0216450015388836,-1.1000028610393202,-2.333306842565366,61.963163622321815,58.91553479808961,-0.1867204917968195,-0.3564941181080403,-0.8405389685465003,-0.7601227170497467,39.040087979495055,0.23999977111816406,0.14350634604271484,0.3124996185302731,-0.05490245562485363,0.6799016926853998,0.12879858145270973,0.49620065560783644,0.06000041961669922,82.35282567963289,13.427431213786093,0.18370103707756372,10,-0.17999935150146484,-0.3399996757507324,-0.8774995803833008,-1.044999599456787,0.23000049591064275,3,0.059322080986147885,-1.1818134528603692,9.239999771118164,-4.555546136565931,9.289999961853027,-3.9999523166176587,9.3100004196167,0.059322080986147885
10516,2003-10-10,9.699999809265137,9.760000228881836,9.470000267028807,9.479999542236328,2452900.0,0.027542398351598107,-1.4166782565157923,1.5714373297002724,73.83718351342239,60.90883861180997,-0.39936034729752556,-0.5983411982432472,-1.0706821165333746,-1.0145122868372276,38.99588649070631,0.32000064849853516,0.16728384037062405,0.5414998531341553,0.09488564820713563,0.9881140580611749,0.31819275067064545,0.7648069555976651,-0.5399999618530273,89.99993642175266,17.908930237841616,0.22330710246350977,10,-0.27499961853027344,-0.4699997901916504,-1.1374998092651367,-1.304999828338623,-0.019999504089357245,4,0.028865952420302543,-1.1000028610393202,9.4399995803833,-1.1818134528603692,9.239999771118164,-4.555546136565931,9.289999961853027,0.028865952420302543
10517,2003-10-13,9.779999732971193,9.949999809265137,9.699999809265137,9.729999542236328,1116600.0,0.008247414977229583,-3.545468732389482,0.22727331839246193,69.59457282520589,62.52484681805279,-0.4656180789460187,-0.6394559128504227,-1.1170231202732257,-1.0859843290586664,39.75146035099952,0.25,0.1909196053173119,0.575999784469607,0.0714771077104146,1.0805224612287994,0.3237384460900117,0.8282611228492023,-0.6079998779296893,78.48100196167216,9.510498609998919,0.25226133837959586,10,-0.23999977111816584,-0.45499992370605646,-1.2174997329711932,-1.3849997520446795,-0.2799997329711932,0,0.022494915443312502,-1.4166782565157923,9.699999809265137,-1.1000028610393202,9.4399995803833,-1.1818134528603692,9.239999771118164,0.022494915443312502
10518,2003-10-14,9.829999923706056,9.949999809265137,9.699999809265137,9.779999732971193,1447200.0,0.005112494079759333,-1.3809519484470603,0.9999999999999645,75.52442002686293,64.5438994889441,-0.460587493271408,-0.649511224587739,-1.1375698594880763,-1.1254825919386349,41.23641426751675,0.25,0.22563341476335097,0.5794999599456805,0.024087431623440736,1.1349124882679202,0.3017936957845606,0.8572062241068004,-0.6268800704956075,84.81014033499343,15.99046243102012,0.2777062641611199,10,-0.2750000953674334,-0.5050001144409197,-1.240000009536745,-1.4299998283386248,-0.2899999618530291,1,0.002034634579745731,-3.545468732389482,9.779999732971193,-1.4166782565157923,9.699999809265137,-1.1000028610393202,9.4399995803833,0.002034634579745731
10519,2003-10-15,9.5,9.829999923706056,9.460000038146973,9.829999923706056,2140300.0,-0.03357069443207494,1.2424240672773903,-6.599973297221039,62.06895606744545,65.5447588841264,-0.10213645442514796,-0.27368669557878356,-0.78069907266174,-0.7962136763720995,42.5288638520646,0.3699998855590838,0.2220404766107258,0.21150002479553187,-0.29903208521745483,0.7220321348085186,-0.04376603021096237,0.4667660798020261,-0.26700494854736334,33.82349435017552,-34.0493929347608,0.25526605500649346,10,0.05499982833862305,-0.17500019073486328,-0.8700001239776611,-1.0900001525878906,0.09000015258789062,2,0.03578948974609375,-1.3809519484470603,9.829999923706056,-3.545468732389482,9.779999732971193,-1.4166782565157923,9.699999809265137,0.03578948974609375
10520,2003-10-16,9.43000030517578,9.649999618530273,9.420000076293944,9.5600004196167,1781600.0,-0.007368388928865266,-2.0666488648139536,0.39393983180649406,58.52272696485215,65.29467436362178,0.0043804783456593555,-0.17733770142024063,-0.6834431558640635,-0.7347043448583417,43.31605789806109,0.2299995422363299,0.2354083053538627,0.11900029182433869,-0.37363584161144026,0.6116364252601176,-0.1273177748935499,0.3653183585422273,-0.16832506341064324,1.886836588723239,-61.86092678601373,0.24631806671788903,10,0.12499952316284357,-0.10500049591064275,-0.7575001716613752,-1.0100002288818342,0.04999923706054865,3,0.033934218925590454,1.2424240672773903,9.5,-1.3809519484470603,9.829999923706056,-3.545468732389482,9.779999732971193,0.033934218925590454
10521,2003-10-17,9.449999809265137,9.489999771118164,9.34000015258789,9.449999809265137,1025300.0,0.0021208381168746904,2.749994039529838,-0.0,52.28757069964756,64.30415974034469,0.01583157735899121,-0.17479559864418093,-0.6741025621281729,-0.7669962240015558,43.726118379472965,0.14999961853027344,0.2387636552811827,0.11899981498718226,-0.3613463893188076,0.5993460192931721,-0.12117328716581355,0.35917291714017807,-0.1607915848000001,18.032740752089875,-39.43034712650967,0.24017310215299498,10,0.10500001907348633,-0.125,-0.7774996757507324,-1.0299997329711914,0.1400003433227539,4,0.02328045200732287,-2.0666488648139536,9.43000030517578,1.2424240672773903,9.5,-1.3809519484470603,9.829999923706056,0.02328045200732287
10522,2003-10-20,9.470000267028807,9.5,9.3100004196167,9.350000381469727,1594500.0,0.002116450599719766,1.111114054560964,100.0,61.19402772627856,63.73992052465176,0.023371662531564752,-0.15634423484657312,-0.6674717459942592,-0.7935493816940866,44.23210355041209,0.18999958038330078,0.2593826537509525,0.10950026512145783,-0.3244520573063099,0.5434525875492255,-0.10747589609242603,0.3264764263353417,0.4799995422363299,24.999999999999723,-31.751489714425567,0.21697616121388422,10,0.08499956130981623,-0.1450004577636701,-0.770000219345091,-1.0500001907348615,0.2899999618530291,0,0.022175293793614603,2.749994039529838,9.449999809265137,-2.0666488648139536,9.43000030517578,1.2424240672773903,9.5,0.022175293793614603
10523,2003-10-21,9.949999809265137,10.489999771118164,9.9399995803833,10.25,10180100.0,0.05068632826838648,-2.437494225811739,-2.5000039736468116,70.11492866902739,65.0119500127849,-0.39466460760057487,-0.6084713611461865,-1.115035685127502,-1.2800913907424167,44.811412942912185,1.0199995040893572,0.27318534271282147,0.5519998073577881,0.051869477563892374,1.0521301371516838,0.30193464246083934,0.8020649722547368,-0.6399993896484375,54.23726621833174,-0.9192395220419414,0.2500651648969481,10,-0.06999969482421875,-0.35500001907348633,-1.1749999523162842,-1.5299997329711914,-0.3000001907348633,1,-0.04522611235088769,1.111114054560964,9.470000267028807,2.749994039529838,9.449999809265137,-2.0666488648139536,9.43000030517578,-0.04522611235088769
10524,2003-10-22,9.979999542236328,10.010000228881836,9.779999732971193,9.899999618530273,1853200.0,0.003015048597614811,2.2856909306412465,-0.2666662428116844,72.67440732199967,66.202088201638,-0.34492951017542417,-0.5999217651487747,-1.1167405260624506,-1.3189206301745244,45.15168780798909,0.23000049591064275,0.2858128395402719,0.5379995822906487,-0.004765058418277235,1.0807642229995746,0.26661726193618485,0.8093819026451126,-0.6699991226196289,56.77961786734059,1.7969359700492902,0.2713823203544632,10,-0.07999944686889648,-0.38499975204467773,-1.1849994659423828,-1.5599994659423828,-0.2799997329711914,2,-0.04408813632918318,-2.437494225811739,9.949999809265137,1.111114054560964,9.470000267028807,2.749994039529838,9.449999809265137,-0.04408813632918318
10525,2003-10-23,9.760000228881836,9.989999771118164,9.760000228881836,9.93000030517578,3236500.0,-0.022044020385315055,-1.7058757531218796,-2.1250029802350587,63.29787827660824,65.03105428643643,-0.08355077837611269,-0.34400373108525173,-0.8642941610533885,-1.1084810621093073,45.38554451943659,0.22999954223632812,0.28875030721172834,0.2840002536773678,-0.2483785264510754,0.816379033805811,0.01781086361314621,0.5501896437415894,-0.42639982223510664,38.135598014739934,-14.734255135455307,0.2661893900642213,10,0.1399998664855957,-0.12000036239624023,-0.9775002002716064,-1.3400001525878906,0.039999961853027344,3,-0.01741804019541726,2.2856909306412465,9.979999542236328,-2.437494225811739,9.949999809265137,1.111114054560964,9.470000267028807,-0.01741804019541726
10526,2003-10-24,9.920000076293944,10.0,9.760000228881836,9.850000381469727,1678100.0,0.01639342660450316,1.0869586850878212,-0.4117627259365577,65.32663364747089,64.55683882224365,-0.23363049440120953,-0.46565873831815985,-0.9951215615804951,-1.2772073159257342,46.01336905941937,0.23999977111816406,0.3208027509427058,0.40450010299682404,-0.13693934794174645,0.9459395539353945,0.1337803775275379,0.6752198284661102,-0.5632716823577848,51.69491456932271,1.0683163885115263,0.27071972546928563,10,-0.019999980926511896,-0.24500036239623846,-1.137500047683714,-1.4999999999999982,-0.06000041961669744,4,-0.04435489220500055,-1.7058757531218796,9.760000228881836,2.2856909306412465,9.979999542236328,-2.437494225811739,9.949999809265137,-0.04435489220500055
10527,2003-10-27,9.890000343322754,10.0600004196167,9.890000343322754,10.020000457763672,1417900.0,-0.003024166606901635,-1.6153834867769505,-1.8571525885559055,65.00002384188062,63.38746146835672,-0.20829018828252543,-0.41686490777284035,-0.930538446126377,-1.2560373534021014,46.13143062182703,0.1700000762939453,0.33274406122724187,0.3490003585815433,-0.21320947846311178,0.9112101956261984,0.06789544005921577,0.6301052771038709,-0.5106065218429556,17.808246021999842,-32.35802771269149,0.28110491852232716,10,0.009999752044677734,-0.21500062942504883,-1.1075003147125244,-1.4700002670288086,-0.07999992370605469,0,-0.03033368860673591,1.0869586850878212,9.920000076293944,-1.7058757531218796,9.760000228881836,2.2856909306412465,9.979999542236328,-0.03033368860673591
10528,2003-10-28,9.699999809265137,9.989999771118164,9.6899995803833,9.989999771118164,1591500.0,-0.01921137790312577,1.0689671048088212,2.230766973553901,60.747672297657104,63.24065216060246,-0.043213832652488904,-0.19512649665279724,-0.7097059933450947,-1.0699935720877498,45.90994903096818,0.3000001907348633,0.2945792053803302,0.13249983787536657,-0.4055227708091831,0.6705224465599162,-0.13651146646690826,0.4015111422176414,-0.2983938687925711,2.7027584322660796,-48.733048569161305,0.26901130434227505,10,0.20000028610229492,-0.005000114440917969,-0.9124999046325684,-1.2799997329711914,0.22000026702880682,1,0.006185610391392871,-1.6153834867769505,9.890000343322754,1.0869586850878212,9.920000076293944,-1.7058757531218796,9.760000228881836,0.006185610391392871
10529,2003-10-29,9.989999771118164,10.0,9.6899995803833,9.699999809265137,1581900.0,0.029896903871691638,1.0,-1.0,62.331850646809684,63.66388812526441,-0.2865294258043125,-0.4499122394306312,-0.9645461376171909,-1.3597493642019494,45.68467778844105,0.3100004196166992,0.2710825938478738,0.385499811172485,-0.16227932628116903,0.933278948626139,0.11161024244565887,0.6593893798993111,-0.5666259540326859,81.08094872336807,32.16977552584753,0.27388956872682657,10,-0.08999967575073242,-0.27500009536743164,-1.184999942779541,-1.554999828338623,-0.4699993133544922,2,-0.03403405008785454,1.0689671048088212,9.699999809265137,-1.6153834867769505,9.890000343322754,1.0869586850878212,9.920000076293944,-0.03403405008785454
10530,2003-10-30,9.979999542236328,10.020000457763672,9.890000343322754,10.0,870700.0,-0.0010010239350302097,3.33323796808443,-0.06896710480882116,57.07070536788975,64.19534753284688,-0.2126719659340246,-0.3989337510568234,-0.9223235356677684,-1.3505186731883931,45.43261452251528,0.13000011444091797,0.2330284707605621,0.3364995956420902,-0.20099047898217037,0.8739896702663508,0.06775455832995902,0.6052446329542214,-0.5352932060701967,78.37819029110197,33.23251583330982,0.2687450373121304,10,-0.07999944686889648,-0.25499963760375977,-1.1649997234344482,-1.544999599456787,-0.4799995422363281,3,-0.02805608675493476,1.0,9.989999771118164,1.0689671048088212,9.699999809265137,-1.6153834867769505,9.890000343322754,-0.02805608675493476
10531,2003-10-31,9.8100004196167,10.0,9.710000038146973,9.979999542236328,1007200.0,-0.017033981003724108,1.7619038968942011,8.499761586877742,50.724655041348925,63.032083901188024,0.01538099918145619,-0.19564829319477006,-0.7249592493606638,-1.1803693815228513,44.67159287346282,0.28999996185302734,0.23479441299429382,0.13900046348571848,-0.37147493311896085,0.6494758600903978,-0.11623723481662118,0.39423816178805815,-0.34438821475152714,32.43258568873172,-8.145416759931862,0.2552376983023398,10,0.2799992561340332,-0.08500051498413086,-0.9950006008148193,-1.3750004768371582,-0.4100008010864258,4,-0.0010193912797229476,3.33323796808443,9.979999542236328,1.0,9.989999771118164,1.0689671048088212,9.699999809265137,-0.0010193912797229476
10532,2003-11-03,10.109999656677246,10.109999656677246,9.829999923706056,9.850000381469727,2505600.0,0.03058096067566418,1.1538501039874565,-1.529415394626859,56.03448523919783,61.467590186762514,-0.20594444462519235,-0.45602102935637134,-0.9854836147187527,-1.4827835663001387,43.849961991162544,0.2999992370605469,0.259403729853279,0.398999738693238,-0.11770632715691676,0.9157058045433928,0.14064670576816063,0.6573527716183154,-0.6238997004870139,100.0,62.33127760520113,0.25835303292507783,11,-0.21000003814697266,-0.3549995422363281,-1.2949998378753662,-1.674999713897705,-0.869999885559082,0,-0.024727992926773745,1.7619038968942011,9.8100004196167,3.33323796808443,9.979999542236328,1.0,9.989999771118164,-0.024727992926773745
10533,2003-11-04,9.789999961853027,10.050000190734863,9.760000228881836,10.050000190734863,2209900.0,-0.03165180076073215,1.2307669735539009,-1.000003667988365,56.27706467696609,59.645663226203226,0.09942845110843912,-0.10186461355870335,-0.6302031326214248,-1.160377915151738,42.57332323172943,0.34999942779541016,0.29300675959584765,0.05400004386901891,-0.42386352324460574,0.5318636109826436,-0.18493173968779253,0.29293182742583035,-0.2838220093642363,23.809610310579878,-13.752909451100457,0.23893178355681216,11,0.1099996566772461,0.0,-0.8849999904632568,-1.2649998664855957,-0.6400003433227539,1,0.0020429476855570172,1.1538501039874565,10.109999656677246,1.7619038968942011,9.8100004196167,3.33323796808443,9.979999542236328,0.0020429476855570172
10534,2003-11-05,10.0,10.100000381469727,9.619999885559082,9.800000190734863,3302600.0,0.021450463632813443,1.3999990463270477,-0.769229358471188,61.632661322969845,59.46063912024341,-0.1200619652043482,-0.26562681197964366,-0.8011099781193067,-1.372953624737196,41.78803000946731,0.48000049591064453,0.31994832919240146,0.22600007057189941,-0.20429466976011312,0.656294810903912,0.010852700405893145,0.4411474407379057,-0.47414561113862064,77.55107998801095,34.0103564503672,0.21514737016600585,11,-0.13500022888183594,-0.19000005722045898,-1.0724999904632568,-1.434999942779541,-0.6499996185302734,2,-0.007999992370605669,1.2307669735539009,9.789999961853027,1.1538501039874565,10.109999656677246,1.7619038968942011,9.8100004196167,-0.007999992370605669
10535,2003-11-06,10.0,10.020000457763672,9.90999984741211,10.0,1670700.0,0.0,4.499904634751097,0.0,61.316888255547326,59.015111854474114,-0.09212583672783303,-0.23349319927043055,-0.7666912175706031,-1.373799064023265,40.70148477455728,0.1100006103515625,0.2875634752199545,0.1980000495910641,-0.21324176738348655,0.6092418665656147,-0.007620858896210336,0.40362095807833853,-0.45486270349348423,77.55107998801095,29.512122470008805,0.2056209084872752,11,-0.13500022888183594,-0.17500019073486328,-1.0475001335144043,-1.434999942779541,-0.7600002288818359,3,-0.04799995422363279,1.3999990463270477,10.0,1.2307669735539009,9.789999961853027,1.1538501039874565,10.109999656677246,-0.04799995422363279
10536,2003-11-07,9.979999542236328,10.010000228881836,9.890000343322754,10.010000228881836,1177100.0,-0.002000045776367143,6.999809269502194,-100.0,60.493823284355805,58.51442290363803,-0.07009014516539658,-0.20178598627958877,-0.7146961838607133,-1.3518948386556424,38.77334201780922,0.11999988555908203,0.24577338456962217,0.16399960517883372,-0.2516619564208771,0.5796611667785445,-0.04383117562102257,0.37183038597869,-0.4159649962375802,73.46935200719344,21.58600356394095,0.20783078079985562,11,-0.11499977111816406,-0.1549997329711914,-1.0199995040893555,-1.3449995517730713,-0.5499992370605487,4,-0.04809614872274526,4.499904634751097,10.0,1.3999990463270477,10.0,1.2307669735539009,9.789999961853027,-0.04809614872274526
10537,2003-11-10,10.0,10.0,9.859999656677246,9.989999771118164,919500.0,0.0020040539760575182,26.99942780850658,-0.3333333333333333,51.26904143064822,57.4612416961926,-0.08140706316449631,-0.21550874442134216,-0.7011652265850827,-1.3706542601860647,36.2924811472519,0.1400003433227539,0.2377010177327339,0.17300004959106374,-0.2502254192733453,0.5962255184554728,-0.038612684841140776,0.38461278402326826,-0.41744614949886305,79.16660871776634,26.441671761044546,0.21161273443220477,11,-0.13500022888183594,-0.17500019073486328,-0.997499942779541,-1.3550000190734863,-0.5200004577636719,0,-0.060000038146972634,6.999809269502194,9.979999542236328,4.499904634751097,10.0,1.3999990463270477,10.0,-0.060000038146972634
10538,2003-11-11,9.850000381469727,10.0,9.84000015258789,9.960000038146973,1843900.0,-0.014999961853027322,-1.4615339471078017,-10.99971390425329,46.88996961928741,55.74547713757902,0.10293217566271373,-0.06738898313766661,-0.5280348524371004,-1.2146847384979154,33.64336159670648,0.15999984741210938,0.20697063789096326,0.022000408172607067,-0.40134940542000663,0.44535022176522077,-0.18967449862370067,0.2336753149689148,-0.2492976125562496,47.91672047635983,-4.117891102795404,0.21167490679630727,11,0.0149993896484375,-0.025000572204589844,-0.827500581741333,-1.1950006484985352,-0.3600006103515625,1,-0.06192899357639858,26.99942780850658,10.0,6.999809269502194,9.979999542236328,4.499904634751097,10.0,-0.06192899357639858
10539,2003-11-12,9.84000015258789,9.920000076293944,9.789999961853027,9.850000381469727,680600.0,-0.0010152516238119969,-1.3636253294492673,0.09091145539824697,52.12765849516214,55.19624970727595,0.09992559556443759,-0.032265012800351656,-0.4977669698051983,-1.1963170834479708,32.49135357840389,0.1300001144409162,0.17757007615600706,-0.004999828338622336,-0.3991942964590063,0.3891946397817616,-0.20209706239881342,0.19209740572156875,-0.2215114436303196,21.73916649044462,-30.729476633361738,0.19709723406019192,11,0.024999618530273438,-0.015000343322753906,-0.7450001239776611,-1.135000228881836,-0.46000003814697266,2,-0.07012200440628547,-1.4615339471078017,9.850000381469727,26.99942780850658,10.0,6.999809269502194,9.979999542236328,-0.07012200440628547
10540,2003-11-13,9.75,9.800000190734863,9.6899995803833,9.789999961853027,1681200.0,-0.009146356828482416,2.6666613685130733,3.999904634751097,45.30386391010805,54.59393958158252,0.17195189227277474,0.0874199822114683,-0.3932851604451635,-1.0950348015848057,31.366565324308137,0.15000057220458984,0.1687121743490767,-0.11099996566772496,-0.45734307181288436,0.23534314047743443,-0.28417151874030466,0.06217158740485473,-0.11408106979921762,18.750093132068724,-32.41949996249919,0.17317155307258006,11,0.11499977111816406,0.13000011444091797,-0.5875000953674316,-1.0450000762939453,-0.3599996566772461,3,-0.04102560190054083,-1.3636253294492673,9.84000015258789,-1.4615339471078017,9.850000381469727,26.99942780850658,10.0,-0.04102560190054083
10541,2003-11-14,9.670000076293944,9.75,9.630000114440918,9.720000267028807,1033600.0,-0.008205120380108344,1.1818229107964235,1.2500059604701619,44.08601323556628,53.26633158117902,0.25703421757889267,0.19473080031594492,-0.29524367224627923,-1.0041034058524048,30.590215217265172,0.11999988555908203,0.12972995173689839,-0.2019999027252215,-0.5045919234851599,0.1005921180347169,-0.3532959131051907,-0.0507038923452523,0.8199996948242205,10.810803844596952,-42.737272063132956,0.15129601037996954,11,0.19000005722046076,0.2300000190734881,-0.4900000095367414,-0.9650001525878888,-0.1900005340576154,4,-0.04446745623404158,2.6666613685130733,9.75,-1.3636253294492673,9.84000015258789,-1.4615339471078017,9.850000381469727,-0.04446745623404158
10542,2003-11-17,9.68000030517578,9.729999542236328,9.5600004196167,9.630000114440918,885900.0,0.0010341498245023395,1.2666751438471564,-0.9999999999999645,49.40477643424437,52.502743998654395,0.20073335771493284,0.21214678704830625,-0.2934841197856066,-1.0028433582599359,30.054265240616207,0.1699991226196289,0.10614779243166872,-0.2024996757507349,-0.45713017290941593,0.052130821407946115,-0.32981492433007453,-0.07518442717139528,0.7927994728088397,27.272727272726872,-31.355849414299893,0.12731524857934026,11,0.15000009536743342,0.21999979019165217,-0.35250020027160467,-0.8450002670288068,-0.11000061035155895,0,-0.02582644546677626,1.1818229107964235,9.670000076293944,2.6666613685130733,9.75,-1.3636253294492673,9.84000015258789,-0.02582644546677626
10543,2003-11-18,9.5,9.68000030517578,9.5,9.640000343322754,850800.0,-0.018595072262501455,-1.5714266251592037,-2.7999961853173856,34.39490871451966,49.47632704215991,0.37467186721775114,0.37598248958098424,-0.10454032034803085,-0.809162051211743,27.318259671526864,0.18000030517577947,0.10525234742400613,-0.3599999904632565,-0.6642157362966792,-0.05578424462983378,-0.5121078633799687,-0.20789211754654424,0.9362878036499023,0.0,-53.483937129184554,0.1521078729167116,11,0.26000022888183594,0.40000009536743164,-0.06750011444091797,-0.570000171661377,0.1099996566772461,1,-0.0021053113435444137,1.2666751438471564,9.68000030517578,1.1818229107964235,9.670000076293944,2.6666613685130733,9.75,-0.0021053113435444137
10544,2003-11-19,9.539999961853027,9.579999923706056,9.460000038146973,9.5,1278600.0,0.004210522300318598,-1.0000000000000295,-0.2857133125796146,36.250008195641584,46.69111814661484,0.2934145630774587,0.3176128908886824,-0.1291447845185303,-0.8355885313304316,25.270807950407747,0.11999988555908381,0.06515073247946646,-0.29800004959106374,-0.6282055484166573,0.03220544923452984,-0.4631027990038614,-0.13289730017826606,0.8401105735778813,23.529378765609398,-25.69829096284212,0.1651027494127969,11,0.19500017166137695,0.3600001335144043,-0.10000014305114746,-0.6100001335144043,0.1700000762939453,2,-0.005241110160880025,-1.5714266251592037,9.5,1.2666751438471564,9.68000030517578,1.1818229107964235,9.670000076293944,-0.005241110160880025
10545,2003-11-20,9.59000015258789,9.770000457763672,9.4399995803833,9.460000038146973,1373200.0,0.005241110160880025,-2.8823397416119243,3.250005960470162,42.56756103674673,44.69931123021382,0.20019209211480238,0.2679622724803501,-0.1622062759953149,-0.870149660399683,23.015631899155924,0.3300008773803711,0.04709885778484946,-0.23949985504150462,-0.5864851882748692,0.10748547819185994,-0.412992521658186,-0.06600718842482323,0.7165015430603034,45.45459799844523,-5.653915741164234,0.17349266661668186,11,0.12999963760375977,0.309999942779541,-0.15000033378601074,-0.6150002479553223,0.07999992370605291,3,-0.021897813848345327,-1.0000000000000295,9.539999961853027,-1.5714266251592037,9.5,1.2666751438471564,9.68000030517578,-0.021897813848345327
10546,2003-11-21,9.479999542236328,9.630000114440918,9.449999809265137,9.630000114440918,885900.0,-0.011470345005352156,1.3999949137563816,-1.1538495396691486,25.581426295498147,41.8451317707527,0.25905097058116944,0.36186183737766164,-0.04038687723592638,-0.7467896018978344,20.619561445437157,0.18000030517578125,-0.0093047420029162,-0.3275004386901852,-0.7047968296249003,0.04979595224452993,-0.5161486341575436,-0.13885224322282674,0.7398519418853766,12.12116833462898,-31.447847195843476,0.18864819546735778,11,0.24000024795532227,0.4200005531311035,-0.03999972343444824,-0.5049996376037598,0.21000003814697266,4,-0.009493586841708201,-2.8823397416119243,9.59000015258789,-1.0000000000000295,9.539999961853027,-1.5714266251592037,9.5,-0.009493586841708201
10547,2003-11-24,9.59000015258789,9.649999618530273,9.449999809265137,9.470000267028807,1330200.0,0.011603440470801196,-1.4999850989134127,-0.7999961853172981,40.740773445536945,41.1618877514471,0.09473850917554572,0.24056761511510238,-0.13027684000185857,-0.8420168028202042,18.01091394193473,0.19999980926513672,-0.06611593110061698,-0.20249981880187917,-0.5897096901469325,0.18471005254317419,-0.39610475447440585,-0.008894883129352493,0.551866141159973,45.45459799844523,-0.5884919168232088,0.1936049356725264,11,0.08999967575073242,0.309999942779541,-0.15000033378601074,-0.6150002479553223,0.1300001144409162,0,-0.011470345005352156,1.3999949137563816,9.479999542236328,-2.8823397416119243,9.59000015258789,-1.0000000000000295,9.539999961853027,-0.011470345005352156
10548,2003-11-25,9.760000228881836,9.760000228881836,9.550000190734863,9.600000381469727,1011000.0,0.0177268064222158,1.625002980235081,1.3333333333333135,38.46158078424828,39.64343467245667,-0.0998734152238896,0.07936202908943102,-0.2787433440072764,-0.9957856099080775,16.43187056155117,0.21000003814697266,-0.11885777483624338,-0.03549976348876882,-0.4206161510832853,0.3496166241057477,-0.22805795728602618,0.15705843030848854,0.3116793935295714,96.96963566848056,52.64373260891779,0.1925581937972582,11,-0.1400003433227539,0.20499944686889648,-0.32000041007995605,-0.7650003433227539,0.09000015258789062,1,-0.019467267377245023,-1.4999850989134127,9.59000015258789,1.3999949137563816,9.479999542236328,-2.8823397416119243,9.59000015258789,-0.019467267377245023
10549,2003-11-26,9.649999618530273,9.75,9.5600004196167,9.75,1052500.0,-0.011270554074993555,2.7999771119037176,-0.6250029802350809,34.782637540157864,38.47440952023998,-0.021968969869453403,0.17137093073058907,-0.14288534000034048,-0.870826940736741,14.744057997857787,0.19999980926513672,-0.15089508171450916,-0.12850036621093786,-0.5074336867270901,0.2504329543052144,-0.3179670264690131,0.06096629404713738,0.35851199967832414,63.63620600466432,22.541763938886206,0.18946666025807588,11,-0.04499959945678711,0.125,0.08750033378601074,-0.36999988555908203,0.28000068664550604,2,-0.004145073931010157,1.625002980235081,9.760000228881836,-1.4999850989134127,9.59000015258789,1.3999949137563816,9.479999542236328,-0.004145073931010157
10550,2003-11-28,9.699999809265137,9.739999771118164,9.600000381469727,9.600000381469727,309400.0,0.0051813671203522205,-1.8000038147190935,-0.9999904632932156,38.13563636980804,37.81325653515574,-0.08918647169257632,0.10468559733685545,-0.1736511007370396,-0.9070231877776962,12.916346115126975,0.1399993896484375,-0.16190114831106328,-0.0645001888275143,-0.43262342476995563,0.30362304711492705,-0.24856180679873496,0.11956142914370638,0.2516606051609305,80.64505212899812,41.84285469856986,0.184061617971221,11,-0.09499979019165039,0.07499980926513672,0.0475001335144043,-0.4099998474121094,0.2799997329711914,4,0.001030951451389095,2.7999771119037176,9.649999618530273,1.625002980235081,9.760000228881836,-1.4999850989134127,9.59000015258789,0.001030951451389095
10551,2003-12-01,9.800000190734863,9.850000381469727,9.710000038146973,9.710000038146973,3841300.0,0.010309317880007551,-2.1111134658585176,0.9000066757584139,42.06351909501071,36.997561275240884,-0.18864512066868144,0.004108242095570702,-0.2551151421425608,-0.990741606973371,12.046887688324121,0.15000057220458984,-0.18449317778882346,0.036000204086303,-0.33188990538815943,0.40389031356076543,-0.14794485065092822,0.21994525882353422,0.10049414028692638,87.49997019772024,51.581028139639315,0.18394505473723086,12,-0.1550002098083496,-0.025000572204589844,-0.03000020980834961,-0.5100002288818359,0.19999980926513672,0,-0.013265317541914401,-1.8000038147190935,9.699999809265137,2.7999771119037176,9.649999618530273,1.625002980235081,9.760000228881836,-0.013265317541914401
10552,2003-12-02,9.859999656677246,9.880000114440918,9.75,9.800000190734863,1194300.0,0.006122394364758144,1.5999923706345724,0.6666596024244479,50.427318380518365,38.77894012701852,-0.2463308763006946,-0.0796653964887497,-0.2900184407605888,-1.036180310053032,10.878201272500142,0.13000011444091797,-0.18450738704569858,0.10849967002868688,-0.22529984278008897,0.4422991828374627,-0.05840008637570193,0.2753994264330757,-0.4200000762939453,93.93925382192295,57.07849874225242,0.16689975640438795,12,-0.19999980926513672,-0.08500003814697266,-0.07249975204467773,-0.5699996948242188,0.38000011444091797,1,-0.017241387648408324,-2.1111134658585176,9.800000190734863,-1.8000038147190935,9.699999809265137,2.7999771119037176,9.649999618530273,-0.017241387648408324
10553,2003-12-03,9.8100004196167,9.90999984741211,9.8100004196167,9.880000114440918,751800.0,-0.005070916714148832,-1.8571389645776566,-1.1666719649044728,48.760343605939255,40.16897739482937,-0.16509519770139036,-0.029609018228970996,-0.22530272818703168,-0.9692084881544787,10.02455000368801,0.09999942779541016,-0.176531106784779,0.057500410079956765,-0.2769040398779108,0.3919048600378243,-0.10970181489897612,0.22470263505888965,-0.36120082855224567,71.42868820520924,31.306203145948608,0.16720222497893375,12,-0.13500070571899414,-0.03500080108642578,-0.02250051498413086,-0.5200004577636719,0.48999977111816406,2,-0.009174327088500633,1.5999923706345724,9.859999656677246,-2.1111134658585176,9.800000190734863,-1.8000038147190935,9.699999809265137,-0.009174327088500633
10554,2003-12-04,9.920000076293944,9.9399995803833,9.829999923706056,9.859999656677246,922800.0,0.011213012433443081,1.200005722078605,-0.857152588555833,56.910564062802806,41.762644397724486,-0.24085130548065337,-0.15379449210689167,-0.31578050822166226,-1.0595075523035167,9.805267103358231,0.12999916076660156,-0.17863805651547082,0.17150006294250275,-0.15218110715675692,0.4951812330417624,0.009659477892872914,0.3333406479921326,-0.45275247497558446,94.11777905557919,49.17301756031543,0.1618405850496295,12,-0.2250003814697248,-0.1450004577636701,-0.12250018119811834,-0.6200003623962385,0.3400001525878924,3,-0.007056420794945062,-1.8571389645776566,9.8100004196167,1.5999923706345724,9.859999656677246,-2.1111134658585176,9.800000190734863,-0.007056420794945062
10555,2003-12-05,9.520000457763672,9.84000015258789,9.470000267028807,9.829999923706056,2697800.0,-0.04032254188043405,1.2424240672774145,-5.166621632361305,45.16130620060128,43.93818660940261,0.1655879875376325,0.21966321179486847,0.10014022842231896,-0.6392188987058063,9.091919935028644,0.4499998092651367,-0.14665853729610845,-0.2044995784759518,-0.52075894904889,0.11175979209698639,-0.36262926376242177,-0.046369893189481814,0.4199991226196289,10.63835399630738,-37.02860087388066,0.15812968528646948,12,0.17499923706054688,0.25499916076660156,0.28749942779541016,-0.21500062942504883,0.8299999237060547,4,0.04306720879175452,1.200005722078605,9.920000076293944,-1.8571389645776566,9.8100004196167,1.5999923706345724,9.859999656677246,0.04306720879175452
10556,2003-12-08,9.5,9.520000457763672,9.40999984741211,9.510000228881836,2883000.0,-0.0021008883195338113,6.333206179668129,0.03225885841911271,44.23076452823732,44.32596339636932,0.21090251833463114,0.21276824647269166,0.13454575399528146,-0.5969236732502736,8.530756819286228,0.1100006103515625,-0.11945710832373102,-0.20050005912780833,-0.5078470225650182,0.10684690430940158,-0.3541735408464124,-0.04682657740920426,0.4399995803833008,16.981169421227364,-31.89135384288131,0.1536734817186046,12,0.17499971389770508,0.25999975204467773,0.3125,-0.17500019073486328,0.7299995422363281,0,0.05052626760382406,1.2424240672774145,9.520000457763672,1.200005722078605,9.920000076293944,-1.8571389645776566,9.8100004196167,0.05052626760382406
10557,2003-12-09,9.399999618530273,9.510000228881836,9.3100004196167,9.5,1118300.0,-0.01052635594418172,2.333306842565366,9.999809269502194,46.621612043090565,45.23263353624069,0.3141536155210094,0.2798620220797936,0.24002671112286933,-0.48153020908332067,8.23831552219437,0.19999980926513672,-0.11111557571313746,-0.27050042152404785,-0.571829239303435,0.030828396255339285,-0.42116483041374053,-0.11983601263435517,0.518799972534179,14.285606159230522,-39.084838819136124,0.15066440888969349,12,0.22500038146972656,0.3100004196166992,0.507500171661377,-0.07499980926513672,0.8299999237060547,1,0.06382983040626322,6.333206179668129,9.5,1.2424240672774145,9.520000457763672,1.200005722078605,9.920000076293944,0.06382983040626322
10558,2003-12-10,9.239999771118164,9.5,9.149999618530273,9.5,1173400.0,-0.01702126105374524,1.6923082566115248,2.5999923706345727,40.62500186264357,45.88178512762799,0.4387763551559214,0.4129933716688008,0.4105308842450981,-0.30212125661697264,8.253136570140512,0.35000038146972656,-0.07195972757396163,-0.40000023841857946,-0.7451319721606051,-0.0548685046765538,-0.5725661052895923,-0.22743437154756663,0.6422718696594227,11.392424928323525,-43.862716802795035,0.17256586687101266,12,0.30499982833862305,0.38500022888183594,0.5875000953674316,0.08500003814697266,1.010000228881836,2,0.10822511090592668,2.333306842565366,9.399999618530273,6.333206179668129,9.5,1.2424240672774145,9.520000457763672,0.10822511090592668
10559,2003-12-11,9.149999618530273,9.239999771118164,9.029999732971193,9.239999771118164,6651500.0,-0.009740276495374789,3.6666596024244082,0.34615412830576237,36.5853601804071,45.70953221769455,0.5033225410968765,0.4728955485718078,0.5076270981193716,-0.1979881155939225,8.668270036858505,0.21000003814697088,-0.06915786809395641,-0.45550036430358887,-0.8507606726377492,-0.060240055969428496,-0.6531305184706682,-0.25787021013650957,0.673690260467529,14.814793011572233,-39.95829165187049,0.1976301541670801,12,0.33500003814697266,0.41500043869018555,0.695000171661377,0.17500019073486328,1.3000001907348633,3,0.1256831278851256,1.6923082566115248,9.239999771118164,2.333306842565366,9.399999618530273,6.333206179668129,9.5,0.1256831278851256
10560,2003-12-12,9.350000381469727,9.359999656677246,9.079999923706056,9.149999618530273,5666800.0,0.021858007789903988,1.5454600625958934,-2.2222269317170347,46.24280196996975,46.17389698157889,0.27765126871376467,0.25443640428400016,0.31880463042114116,-0.37999466555571715,9.35099803574162,0.27999973297118963,-0.07290805445418869,-0.23549962043762207,-0.6403376479527161,0.16933840707747194,-0.4379186341951691,-0.033080606680075064,0.39432048292541566,65.3061581968185,4.925651910278319,0.20241901375754673,12,0.13499927520751953,0.17499971389770508,0.487499475479126,-0.025000572204589844,1.0299997329711914,4,0.09732618291819439,3.6666596024244082,9.149999618530273,1.6923082566115248,9.239999771118164,2.333306842565366,9.399999618530273,0.09732618291819439
10561,2003-12-15,9.239999771118164,9.369999885559082,9.18000030517578,9.350000381469727,1614100.0,-0.011764770680605219,1.5333341810460164,-0.5500009536706785,39.8843905144214,45.00246055201255,0.33510156923751566,0.3484351831156758,0.43700150275013705,-0.2535745127567921,10.330183682431612,0.18999958038330256,-0.06548351684701004,-0.32400021553039515,-0.7547842789756594,0.10678384791486906,-0.5393922472530264,-0.10860818380776394,0.43288898013458343,43.7499627471353,-17.75358750781399,0.215392031722632,12,0.24499988555908203,0.2800002098083496,0.6050000190734863,0.09999990463256836,1.0300006866455078,0,0.12012993916094405,1.5454600625958934,9.350000381469727,3.6666596024244082,9.149999618530273,1.6923082566115248,9.239999771118164,0.12012993916094405
10562,2003-12-16,9.43000030517578,9.479999542236328,9.270000457763672,9.300000190734863,2500100.0,0.020562828870570815,-1.2105215606161754,-1.1818126647246336,40.57144102756926,44.092582487749226,0.08682133842632922,0.1462429129074767,0.25596214043869736,-0.42764034697019504,10.882291902628138,0.23999977111816406,-0.06245431652308753,-0.12149968147278045,-0.5526195597821015,0.30962019683654063,-0.337059620627441,0.09406025768188009,0.1785995442488133,85.10645637145348,26.928794519441382,0.21555993915466043,12,0.05499935150146662,0.08499956130981623,0.4149994850158709,-0.07500028610229315,0.7399997711181641,1,0.08483554731397613,1.5333341810460164,9.239999771118164,1.5454600625958934,9.350000381469727,3.6666596024244082,9.149999618530273,0.08483554731397613
10563,2003-12-17,9.479999542236328,9.5,9.350000381469727,9.380000114440918,1914700.0,0.005302145858161467,1.1428464383757604,0.7692256904962875,44.970413533367854,42.76589909558979,-0.016663644291680768,0.09978446636364069,0.21633460375577585,-0.4606136835023733,11.159885107118562,0.14999961853027344,-0.07226076868154152,-0.07050042152404856,-0.5022156600319452,0.36121481698384805,-0.286358040777996,0.14535719772989886,0.07074029554292416,95.74458587223612,36.677019697156865,0.2158576192539479,12,-0.04499959945678711,0.03500032424926758,0.36500024795532227,-0.05999946594238281,0.8400001525878924,2,0.07911392787083149,-1.2105215606161754,9.43000030517578,1.5333341810460164,9.239999771118164,1.5454600625958934,9.350000381469727,0.07911392787083149
10564,2003-12-18,9.489999771118164,9.510000228881836,9.449999809265137,9.479999542236328,2015600.0,0.0010548765152658124,1.3999618539004386,0.10000286103932021,43.63636468724405,42.5964611496612,-0.10512938907406522,0.09048552511557517,0.21864802298261488,-0.45559241701087316,11.256157906425484,0.06000041961669922,-0.10221866038654959,-0.058000183105468395,-0.49054972303080113,0.37454935681986434,-0.27427495306813476,0.15827458685719797,-0.4600000381469709,95.34873405368958,37.39908813251529,0.21627476996266623,12,-0.21499967575073242,-0.005000114440917969,0.35500001907348633,-0.06999969482421875,0.8100004196166992,3,0.08008432531208465,1.1428464383757604,9.479999542236328,-1.2105215606161754,9.43000030517578,1.5333341810460164,9.239999771118164,0.08008432531208465
10565,2003-12-19,9.380000114440918,9.5,9.260000228881836,9.5,1861300.0,-0.011591112679688265,3.0,-11.99971390425329,37.34939412950206,41.83186443869063,-0.019084124265162927,0.19388650414894393,0.33348942482577115,-0.3286633401923815,12.1970254484889,0.23999977111816406,-0.13227525439566534,-0.15749983787536692,-0.5959122068492118,0.2809125310984779,-0.37670602236228845,0.06170634661155461,-0.34040037155151204,60.60601681935114,6.130146732479375,0.21920618448692236,12,-0.1100001335144043,0.10499954223632812,0.4649996757507324,0.07499980926513672,0.8999996185302752,4,0.11407246074303434,1.3999618539004386,9.489999771118164,1.1428464383757604,9.479999542236328,-1.2105215606161754,9.43000030517578,0.11407246074303434
10566,2003-12-22,9.390000343322754,9.449999809265137,9.359999656677246,9.369999885559082,918300.0,0.0010661224690649007,-3.499904634751097,-0.16667064031344125,35.40375356591127,40.585435719004025,-0.05177322276698604,0.18635243765638165,0.32016510407553156,-0.3210251018474892,13.188738641639713,0.09000015258789062,-0.18745688996026288,-0.14299964904785156,-0.5857234003236407,0.29972410222793755,-0.3643615246857461,0.078362226590043,-0.3409925907134994,52.00004577636719,2.4120937901711557,0.2213618756378945,12,-0.12000036239624023,0.09499931335449219,0.4824995994567871,0.19999933242797852,1.109999656677246,0,0.10543128167424975,3.0,9.380000114440918,1.3999618539004386,9.489999771118164,1.1428464383757604,9.479999542236328,0.10543128167424975
10567,2003-12-23,9.479999542236328,9.5,9.399999618530273,9.43000030517578,939000.0,0.00958457887358577,1.2222269317170347,2.4999046347511853,39.999976880630626,40.51598849878036,-0.14441815171018924,0.09242859058357666,0.22524004504627015,-0.3915657278424085,14.033212854544805,0.1099996566772461,-0.19409319265376013,-0.04750041961669993,-0.48997564460696097,0.3949748053735611,-0.26873803211183045,0.1737371928784306,-0.4217719401016211,87.99972534179688,39.47360431971541,0.22123761249513024,12,-0.20999956130981445,0.005000114440917969,0.40000057220458984,0.11500024795532227,0.8300008773803711,1,0.08333343393189474,-3.499904634751097,9.390000343322754,3.0,9.380000114440918,1.3999618539004386,9.489999771118164,0.08333343393189474
10568,2003-12-24,9.56999969482422,9.649999618530273,9.460000038146973,9.460000038146973,364300.0,0.009493687440269793,-2.4545486071976628,2.2000267032882768,39.263799014732314,40.813592813705384,-0.20415404747090626,-0.013213214038257703,0.12964637921030864,-0.4641008302404632,14.116675592951713,0.18999958038330078,-0.19598924935876916,0.05199975967407333,-0.37742344844913056,0.4814229677972772,-0.16271184438752861,0.2667113637356753,-0.5027366401545716,79.48716694706411,35.210884778026156,0.21471160406160159,12,-0.20499992370605646,-0.08500003814697443,0.29500055313110174,0.025000095367429864,0.780000686645506,2,0.06269596662518429,1.2222269317170347,9.479999542236328,-3.499904634751097,9.390000343322754,3.0,9.380000114440918,0.06269596662518429
10569,2003-12-26,9.609999656677246,9.630000114440918,9.520000457763672,9.550000190734863,222900.0,0.004179724464846046,1.199984741269145,0.5454513928023286,53.543271609898085,41.62475610703076,-0.19225908818948234,-0.059409477504781094,0.09504089253772108,-0.4859064851542243,14.204648761452244,0.1099996566772461,-0.19445731842859004,0.09399971961975062,-0.3332018026416339,0.5212012418811351,-0.11960104151094164,0.3076004807504429,-0.5194271394531729,89.74358347353183,39.50989079399963,0.2136007611306925,12,-0.19499969482421875,-0.125,0.2200005054473877,-0.014999866485595703,0.630000114440918,4,0.0738813801781617,-2.4545486071976628,9.56999969482422,1.2222269317170347,9.479999542236328,-3.499904634751097,9.390000343322754,0.0738813801781617
10570,2003-12-29,9.710000038146973,9.75,9.550000190734863,9.56999969482422,959500.0,0.010405867330103735,-1.2222281091219278,2.333359824522334,57.777771498446924,43.61290954970027,-0.2635369821365767,-0.16719439717604523,0.003964866449086557,-0.5666270150911572,14.26794063562733,0.19999980926513672,-0.16448627423228857,0.19350008964538645,-0.23463060952756543,0.6216307888183383,-0.020565259941090375,0.4075654392318633,-0.5970504368706511,89.7436085537175,33.84533608144012,0.21406534958647636,12,-0.2049999237060547,-0.22500038146972656,0.10750007629394531,-0.11500024795532227,0.38000011444091797,0,0.0607621164026777,1.199984741269145,9.609999656677246,-2.4545486071976628,9.56999969482422,1.2222269317170347,9.479999542236328,0.0607621164026777
10571,2003-12-30,9.670000076293944,9.739999771118164,9.609999656677246,9.630000114440918,849900.0,-0.0041194605248078275,-2.249967217804904,0.2857133125796055,60.46512659463096,45.82331905715157,-0.17447488038045122,-0.1448601357156889,0.051963639072257095,-0.5067453813316956,13.812501319041825,0.13000011444091797,-0.11639136924608984,0.16000013351440323,-0.25371230268818756,0.573712569716994,-0.046856084586892166,0.36685635161569863,-0.5188274510942019,77.1429038533845,15.320754090080356,0.20685621810129495,12,-0.16499996185302557,-0.18500041961669744,0.13999986648559748,-0.07500028610229315,0.43999958038330256,1,0.06308165996530524,-1.2222281091219278,9.710000038146973,1.199984741269145,9.609999656677246,-2.4545486071976628,9.56999969482422,0.06308165996530524
10572,2003-12-31,9.6899995803833,9.729999542236328,9.619999885559082,9.619999885559082,904300.0,0.002068201027049188,-2.142861035422343,1.7499940395299158,69.56519936344338,48.55607303827107,-0.17177940951068926,-0.18788141011647852,0.03971548670906344,-0.5083014555916208,13.195716463815666,0.1099996566772461,-0.0987668987081527,0.18849964141845632,-0.20122508542514161,0.5782243682620543,-0.006362722003341759,0.3833620048402544,-0.5028973126955432,79.31019741060946,10.650124185455383,0.19486236342179888,12,-0.1849994659423828,-0.2049999237060547,0.12000036239624023,-0.09499979019165039,0.4900007247924787,2,0.08359137819329598,-2.249967217804904,9.670000076293944,-1.2222281091219278,9.710000038146973,1.199984741269145,9.609999656677246,0.08359137819329598
10573,2004-01-02,9.720000267028807,9.75,9.65999984741211,9.65999984741211,589800.0,0.0030960462275189116,-1.9999841055392196,0.857152588555833,76.14679220157667,52.168342762085814,-0.1834472392537112,-0.23712807560048788,0.0025003911005558876,-0.5196566936778968,12.446319266912614,0.09000015258789062,-0.055538525519320814,0.2230003356933583,-0.15358272799395856,0.5995833993806752,0.034708803849699876,0.41129186753701674,-0.49912413540231526,86.95661187865844,11.011019802128146,0.18829153184365857,1,-0.21500015258788885,-0.23500061035156072,0.06999969482422053,-0.12500047683715643,0.6599998474121112,4,0.06069960250816364,-2.142861035422343,9.6899995803833,-2.249967217804904,9.670000076293944,-1.2222281091219278,9.710000038146973,0.06069960250816364
10574,2004-01-05,9.850000381469727,9.93000030517578,9.670000076293944,9.670000076293944,1498000.0,0.013374497003039387,-1.8888865341414256,2.999984105539338,74.50979292186972,56.29727596123777,-0.2872146794976942,-0.3927792758950446,-0.13431939412453886,-0.6326208643188771,11.838532091925888,0.26000022888183594,-0.021215037425733385,0.356500434875489,-0.0045085358872078984,0.7175094056381859,0.17599594949414055,0.5370049202568374,-0.597376817740825,78.94739483861613,1.5875788601368583,0.18050448538134806,1,-0.2050004005432129,-0.36500072479248047,-0.057500600814819336,-0.25500059127807617,0.39999961853027344,0,0.05076141935391432,-1.9999841055392196,9.720000267028807,-2.142861035422343,9.6899995803833,-2.249967217804904,9.670000076293944,0.05076141935391432
10575,2004-01-06,9.93000030517578,9.949999809265137,9.770000457763672,9.850000381469727,1072500.0,0.008121819351048165,2.0000158947134183,0.44444326707072707,84.84851987785244,61.79113888478679,-0.3140144696351914,-0.46429265169951783,-0.21325766884433506,-0.6919129447480241,12.612330936463445,0.17999935150146484,0.0040333237214280615,0.4160003662109357,0.005485719297784186,0.8265150131240873,0.21074304275436084,0.6212576896675106,-0.6231866021311276,94.1177955547572,11.989926123187018,0.20525732345657555,1,-0.2550005912780744,-0.4400005340576154,-0.2400004863738996,-0.3350005149841291,0.46999931335449396,1,0.031218474966290266,-1.8888865341414256,9.850000381469727,-1.9999841055392196,9.720000267028807,-2.142861035422343,9.6899995803833,0.031218474966290266
10576,2004-01-07,9.979999542236328,9.979999542236328,9.800000190734863,9.829999923706056,1220700.0,0.005035169740577716,1.3999974568620221,1.8749970197649384,82.35295437613871,66.49702527317658,-0.3034299573554051,-0.5022377158906437,-0.26675043497004225,-0.7235774417078087,13.197852991206089,0.17999935150146484,0.034861903080644296,0.44199962615966726,-0.01818808422528484,0.9021873365446194,0.2119057709671921,0.6720934813521424,-0.6088672285696273,100.0,17.495058475566765,0.23009385519247583,1,-0.25999975204467773,-0.47499990463256836,-0.28999972343444824,-0.38499975204467773,0.3400001525878924,2,0.011022105751210542,2.0000158947134183,9.93000030517578,-1.8888865341414256,9.850000381469727,-1.9999841055392196,9.720000267028807,0.011022105751210542
10577,2004-01-08,10.0,10.100000381469727,9.81999969482422,9.979999542236328,2222500.0,0.0020040539760575182,1.5454466638923405,0.1333367241839722,81.70735678597666,71.21297613664817,-0.27034047512483994,-0.5006515623271017,-0.28911691470911904,-0.7223859784226008,13.558215353467663,0.28000068664550604,0.09127572951326712,0.43200006484985387,-0.06690830861395902,0.9309084383136668,0.18254587811794742,0.6814542515817603,-0.5558036189049442,77.27266816075462,-3.4105887823607333,0.24945418673190664,1,-0.18999958038330078,-0.434999942779541,-0.29000020027160645,-0.3600001335144043,0.4499998092651367,3,0.010999965667724654,1.3999974568620221,9.979999542236328,2.0000158947134183,9.93000030517578,-1.8888865341414256,9.850000381469727,0.010999965667724654
10578,2004-01-09,10.239999771118164,10.399999618530273,9.90999984741211,10.0,2564200.0,0.02399997711181645,-1.333331819564852,11.99971390425329,85.71431166462598,74.78753614272904,-0.45293725554817676,-0.6976620860108049,-0.5226174495156819,-0.9407008077282253,13.671978477969503,0.48999977111816406,0.1613535936068473,0.6219998359680172,0.06450164503973177,1.1794980268963027,0.3432507405038745,0.90074893143216,-0.703990829970655,78.08219893920001,-0.7151583732381113,0.27874909546414245,1,-0.2649998664855957,-0.5250000953674316,-0.5225000381469727,-0.565000057220459,0.26000022888183594,4,-0.005859322976902059,1.5454466638923405,10.0,1.3999974568620221,9.979999542236328,2.0000158947134183,9.93000030517578,-0.005859322976902059
10579,2004-01-12,10.300000190734863,10.300000190734863,10.100000381469727,10.18000030517578,1740200.0,0.005859416109161408,2.3333333333333335,0.5000000000000074,96.00000381469711,79.03445084453462,-0.45233604012580564,-0.7031402707010006,-0.5846364184179471,-0.9782875610653683,13.358734791496317,0.19999980926513672,0.22341371963785228,0.6245002269744866,0.03399730257739364,1.2150031513715795,0.3292487647759401,0.9197516891730331,-0.6257527412061119,84.12705380849589,2.90350533640499,0.2952514621985468,1,-0.2950005531311035,-0.5850005149841309,-0.575000524520874,-0.6250004768371582,0.18999958038330078,0,0.007766982740254447,-1.333331819564852,10.239999771118164,1.5454466638923405,10.0,1.3999974568620221,9.979999542236328,0.007766982740254447
10580,2004-01-13,10.260000228881836,10.34000015258789,10.18000030517578,10.220000267028807,1383100.0,-0.0038834913701272233,-1.6666666666666172,0.3333333333333432,92.23301510231617,82.56421623427744,-0.36443857843459426,-0.6234336289206901,-0.5468390404258638,-0.917635363670259,13.751918902067478,0.15999984741211115,0.2844462759034059,0.5390002727508545,-0.08517593186116557,1.1631764773628746,0.22691217044484446,0.8510883750568645,-0.46963243231284046,76.66674613960215,-7.912440315601188,0.31208810230600975,1,-0.2500004768371582,-0.5450005531311035,-0.5250005722045898,-0.5650005340576172,0.039999961853027344,1,-0.0009746811558235535,2.3333333333333335,10.300000190734863,-1.333331819564852,10.239999771118164,1.5454466638923405,10.0,-0.0009746811558235535
10581,2004-01-14,10.350000381469727,10.350000381469727,10.18000030517578,10.229999542236328,1375400.0,0.008771944500989504,1.8333147897957858,3.0000238418805143,92.23302229374247,85.08286322653288,-0.38871430043155186,-0.6598419668385169,-0.6325609614442911,-0.9880066495227524,14.233159127348461,0.1700000762939471,0.32226103406007844,0.573500394821167,-0.06775757572755303,1.214758365369887,0.25287140954680787,0.8941293800955261,-0.4620914933869269,91.37944075215314,6.9341446064740495,0.32062898527435996,1,-0.32000064849853516,-0.6350007057189941,-0.6150007247924805,-0.6350007057189941,-0.07000064849853338,2,0.004830843982388977,-1.6666666666666172,10.260000228881836,2.3333333333333335,10.300000190734863,-1.333331819564852,10.239999771118164,0.004830843982388977
10582,2004-01-15,10.229999542236328,10.359999656677246,10.199999809265137,10.350000381469727,1328800.0,-0.011594283556572993,1.2857220708446866,-1.0,81.13202794082176,85.63677830867121,-0.20568951103722632,-0.5026029036215576,-0.5192594547446685,-0.8448836792674363,15.35019209627984,0.15999984741210938,0.34607840686195956,0.4134995937347412,-0.2364973060887845,1.063496493558267,0.08850114382297924,0.7384980436465032,-0.2601561372819319,65.30609067306082,-18.94984688958006,0.32499844991176274,1,-0.19499969482421875,-0.5149998664855957,-0.5124998092651367,-0.5049996376037598,0.07000064849853516,3,0.00879766926834269,1.8333147897957858,10.350000381469727,-1.6666666666666172,10.260000228881836,2.3333333333333335,10.300000190734863,0.00879766926834269
10583,2004-01-16,10.229999542236328,10.260000228881836,10.0600004196167,10.25,1173300.0,0.0,8.999761586877742,0.16666931574346341,80.39210919742797,86.29036900595547,-0.1405148826033482,-0.4675029646976725,-0.5157807880892662,-0.8221655083718673,16.25904899798794,0.19999980926513672,0.3726470391024961,0.37599959373474157,-0.2787772259459498,1.030776413415433,0.04861118389439589,0.7033880035750872,-0.19133114310979238,56.66651831695128,-25.784253127521453,0.32738840984034584,1,-0.14499950408935547,-0.5149998664855957,-0.5624995231628418,-0.5049996376037598,0.1700000762939453,4,0.021505403408915047,1.2857220708446866,10.229999542236328,1.8333147897957858,10.350000381469727,-1.6666666666666172,10.260000228881836,0.021505403408915047
10584,2004-01-20,10.25,10.34000015258789,10.149999618530273,10.210000038146973,1114100.0,0.0019550790477649294,-1.3749947846196944,-1.9999523173755485,78.72335676595337,85.60979532685556,-0.10930278898798385,-0.45075732015424563,-0.5387684142207725,-0.8187815039122341,17.381834502541928,0.1900005340576172,0.39074624118072343,0.3580000400543213,-0.29604327757026816,1.0120433576789107,0.030978381242025677,0.6850216988666169,-0.18999958038330078,63.33335452614982,-17.443308608938878,0.3270216588122951,1,-0.15000009536743164,-0.5350003242492676,-0.6650002002716064,-0.49499988555908203,0.15999984741210938,1,0.024390243902439046,8.999761586877742,10.229999542236328,1.2857220708446866,10.229999542236328,1.8333147897957858,10.350000381469727,0.024390243902439046
10585,2004-01-21,10.449999809265137,10.449999809265137,10.260000228881836,10.260000228881836,1996700.0,0.019512176513671875,1.0,4.749994039529838,85.454490283371,85.95441042765914,-0.2545525374521933,-0.5970988652242397,-0.7394929655370035,-0.9967108746419342,17.877422649348134,0.19999980926513672,0.4078367392556892,0.5044998645782464,-0.14825061793676042,1.1572503470932531,0.17812462332074297,0.8308751058357497,-0.3899993896484375,100.0,17.988582044350935,0.3263752412575031,1,-0.315000057220459,-0.684999942779541,-0.9249999523162842,-0.690000057220459,0.010000228881835938,2,0.0038277476156087786,-1.3749947846196944,10.25,8.999761586877742,10.229999542236328,1.2857220708446866,10.229999542236328,0.0038277476156087786
10586,2004-01-22,10.380000114440918,10.5,10.270000457763672,10.449999809265137,1720900.0,-0.006698535512139947,1.7058757531218796,-0.3684202601026959,79.99998341438172,85.76470227525972,-0.13616498905477314,-0.4733994673752555,-0.6704015847653242,-0.9062607684631487,18.46007895700042,0.22999954223632812,0.4214597821542476,0.3850001811981194,-0.23993784134101048,1.0099382037372493,0.07253116992855446,0.6974691924676844,-0.24979980468750007,72.72727272727273,-9.228198292151731,0.31246901126956517,1,-0.17500019073486328,-0.5399999618530273,-0.8750002384185791,-0.6200003623962402,0.2799997329711914,3,-0.00770712165934917,1.0,10.449999809265137,-1.3749947846196944,10.25,8.999761586877742,10.229999542236328,-0.00770712165934917
10587,2004-01-23,10.270000457763672,10.420000076293944,10.210000038146973,10.350000381469727,1732100.0,-0.010597269312570767,-1.0999923706345547,1.1428610354223434,72.35772231651279,84.28063679213602,0.01806127860519169,-0.3174564890246021,-0.5632519484092242,-0.7759233761698887,19.215742856224118,0.21000003814697088,0.4171898603280457,0.2355004787445072,-0.35106770107596397,0.8220686585649783,-0.05778361116572839,0.5287845686547428,-0.0658402099609372,47.72732691336511,-32.20773659088707,0.2932840899102358,1,0.009999752044677734,-0.3900003433227539,-0.767500638961792,-0.5100007057189941,0.5399999618530273,4,0.0009736392173149699,1.7058757531218796,10.380000114440918,1.0,10.449999809265137,-1.3749947846196944,10.25,0.0009736392173149699
10588,2004-01-26,10.170000076293944,10.270000457763672,10.09000015258789,10.220000267028807,1012600.0,-0.00973713505476359,1.3999949137563248,0.6250029802350809,63.333312140584134,80.65100438390125,0.11967286936762633,-0.1793986946559496,-0.46248668580830987,-0.6605907562355462,20.554020293333195,0.18000030517578125,0.4171462652941713,0.10550007820129181,-0.441048004135018,0.6520481605376016,-0.1677739629668622,0.3787741193694458,0.32999992370605646,19.512183775434767,-58.04664546676153,0.2732740411681548,1,0.11000013351440607,-0.28999996185302557,-0.6700003147125226,-0.4100003242492658,0.7699995040893572,0,0.012782705355523838,-1.0999923706345547,10.270000457763672,1.7058757531218796,10.380000114440918,1.0,10.449999809265137,0.012782705355523838
10589,2004-01-27,10.31999969482422,10.350000381469727,10.1899995803833,10.220000267028807,1415000.0,0.014749224916912551,1.0,-1.9999809265865023,65.35430114470918,77.66448061083382,-0.030386995784704496,-0.2882587784386885,-0.6096402577530906,-0.7958269608871706,22.079470189235547,0.18000030517578303,0.4229745411185508,0.21999969482422088,-0.2934816863635472,0.733481076011989,-0.03674099576966228,0.47674038541810404,0.171800308227537,56.09747020348205,-18.56674023931565,0.25674069059388366,1,-0.03999948501587092,-0.43999958038330256,-0.8449997901916522,-0.5599999427795428,0.9000005722045863,1,0.007751930820906416,1.3999949137563248,10.170000076293944,-1.0999923706345547,10.270000457763672,1.7058757531218796,10.380000114440918,0.007751930820906416
10590,2004-01-28,10.300000190734863,10.449999809265137,10.260000228881836,10.31999969482422,2068700.0,-0.0019379365000744553,-2.8000133515168275,-0.19999618528091703,62.90324441350979,74.40561640191908,-0.004600603576170315,-0.23377749637040424,-0.584067005929775,-0.763585199325405,23.906013167623573,0.18999958038330078,0.3968704408124566,0.1705001831054691,-0.3157085567695983,0.6567089229805365,-0.0726041868320646,0.4136045530430028,0.18376381530761776,51.21954056141199,-19.403775037349433,0.24310436993753382,1,-0.019999980926513672,-0.4200000762939453,-0.9200003147125244,-0.5400004386901855,1.119999885559082,2,0.010679578120415423,1.0,10.31999969482422,1.3999949137563248,10.170000076293944,-1.0999923706345547,10.270000457763672,0.010679578120415423
10591,2004-01-29,10.279999732971193,10.649999618530273,10.270000457763672,10.470000267028807,2188700.0,-0.0019417919799322725,-2.61905540417802,9.500262266939039,61.29030521405749,72.2009805433897,0.004946176582201645,-0.17469071476068265,-0.5560312576663904,-0.729258768798525,26.065085044554092,0.37999916076660156,0.35403037384620717,0.11999974250793599,-0.31909021598759146,0.5590897010034634,-0.09954523673982862,0.3395447217557006,-0.18999958038330256,33.928528853784876,-34.372609482911535,0.219544979247764,1,0.07500028610229315,-0.2750000953674334,-0.9024999141693133,-0.5199999809265154,0.9600000381469709,3,0.01750975776764485,-2.8000133515168275,10.300000190734863,1.0,10.31999969482422,1.3999949137563248,10.170000076293944,0.01750975776764485
10592,2004-01-30,10.5,10.579999923706056,10.289999961853027,10.380000114440918,2245600.0,0.021400804741579682,1.0714302744200326,-0.6315765697937176,60.65573642344345,70.00805023516922,-0.19302551040797056,-0.34877841573560175,-0.7655965281775394,-0.9368614339797094,28.340835848558953,0.3000001907348633,0.32139273729707796,0.2994999885559082,-0.10512967900009684,0.7041296561119132,0.09718515477790568,0.5018148223339107,-0.39879985809326257,73.21432828907258,5.896360486742736,0.2023148337780029,1,-0.13000011444091797,-0.47500038146972656,-1.1225001811981201,-0.7400002479553223,0.75,4,0.015238080705915147,-2.61905540417802,10.279999732971193,-2.8000133515168275,10.300000190734863,1.0,10.31999969482422,0.015238080705915147
10593,2004-02-02,10.3100004196167,10.59000015258789,10.170000076293944,10.529999732971193,1878900.0,-0.018095198131742984,1.4705875753121984,-1.8333293596865736,50.370378742817415,66.85771934370968,0.010633865511056939,-0.11838059841047865,-0.5613517803415053,-0.7359222373351688,30.33571609066111,0.4200000762939471,0.2760820956516241,0.08000040054321289,-0.2576072426010949,0.4176080436875207,-0.0888034210289419,0.24880422211536768,-0.19782428817749143,29.16676600783629,-34.536811299807056,0.16880382157215432,2,0.05999946594238281,-0.25500059127807617,-0.9325006008148193,-0.5500006675720215,0.48999977111816406,0,0.04849660326382299,1.0714302744200326,10.5,-2.61905540417802,10.279999732971193,-2.8000133515168275,10.300000190734863,0.04849660326382299
10594,2004-02-03,10.350000381469727,10.390000343322754,10.15999984741211,10.3100004196167,1619600.0,0.003879724561108633,2.8333452542736572,-0.18181857589970635,53.33333804283479,63.28870242809453,-0.01529804792484768,-0.12543215963197163,-0.5876375828104905,-0.7617648475398546,31.492949426040312,0.23000049591064453,0.25249293816053964,0.09500036239623988,-0.19479093665084513,0.3847916614433249,-0.04989528712730262,0.23989601191978238,-0.22706778028869756,38.77563730775668,-22.326175370311446,0.14489564952354286,2,0.01999950408935547,-0.2650003433227539,-0.9250006675720215,-0.5900006294250488,0.34999942779541016,1,0.05700475141719674,1.4705875753121984,10.3100004196167,1.0714302744200326,10.5,-2.61905540417802,10.279999732971193,0.05700475141719674
10595,2004-02-04,10.239999771118164,10.380000114440918,10.119999885559082,10.350000381469727,1668900.0,-0.01062807790311815,2.058824849375624,-2.7500178814104856,45.98538164352094,59.50930223133222,0.06904189113556214,0.00946910569113335,-0.4665301757237508,-0.6377834552091297,32.52245485980332,0.26000022888183594,0.2282913628510297,-0.030500221252442117,-0.277032143270894,0.21603170076600975,-0.15376618226166805,0.09276573975678382,0.4099998474121094,22.641499248756176,-33.19985112460304,0.12326596100922597,2,0.13000011444091797,-0.1399998664855957,-0.7899999618530273,-0.48000001907348633,0.619999885559082,2,0.0957031755679063,2.8333452542736572,10.350000381469727,1.4705875753121984,10.3100004196167,1.0714302744200326,10.5,0.0957031755679063
10596,2004-02-05,10.09000015258789,10.289999961853027,10.020000457763672,10.289999961853027,1300000.0,-0.01464840057451433,1.6999976158119352,1.8181699958385351,45.0000204358838,56.469557577928995,0.1939778027230208,0.17721830914149805,-0.30339158004524336,-0.4766090906651037,33.23315069914737,0.26999950408935547,0.20311593327351574,-0.18599987030029297,-0.40903166866876894,0.037031928068183007,-0.29751576948453007,-0.07448397111605587,0.5493994712829586,12.280654789789992,-40.613478359892454,0.11151589918423756,2,0.24499988555908203,0.03999948501586914,-0.5950002670288086,-0.3300004005432129,0.6099996566772461,3,0.1318136673531105,2.058824849375624,10.239999771118164,2.8333452542736572,10.350000381469727,1.4705875753121984,10.3100004196167,0.1318136673531105
10597,2004-02-06,10.109999656677246,10.1899995803833,10.050000190734863,10.149999618530273,1348300.0,0.0019821113763041076,1.3333253860397842,0.2,45.77464930620151,54.51859504077537,0.16639343331653045,0.17484672237535648,-0.3132950047526428,-0.48185100253066615,33.43869759125877,0.1399993896484375,0.14617905963012845,-0.17150034904480016,-0.36994441904992215,0.026943720960321826,-0.27072238404736204,-0.07227831404223828,0.5046240005493168,15.789341596284348,-35.11456140531817,0.09922203500256137,2,0.22500038146972656,0.02500009536743164,-0.6149997711181641,-0.34999990463256836,0.630000114440918,4,0.11177053934859416,1.6999976158119352,10.09000015258789,2.058824849375624,10.239999771118164,2.8333452542736572,10.350000381469727,0.11177053934859416
10598,2004-02-09,10.18000030517578,10.229999542236328,10.079999923706056,10.140000343322754,636600.0,0.006923902163765261,1.142875632667772,-0.9999999999999556,47.619056887023866,52.54801234547699,0.10947272100937688,0.10553123237550466,-0.37765844997814746,-0.5370161966563156,32.63574435880652,0.14999961853027166,0.09844460586728587,-0.09849972724914657,-0.301350543738339,0.10435108924004588,-0.1999251354937428,0.002925680995449653,0.4108384240722671,43.24321537838925,-5.836938191084194,0.10142540824459648,2,0.15499973297119318,-0.025000572204588067,-0.6850004196166974,-0.42000055313110174,0.8699998855590838,0,0.10510802188092327,1.3333253860397842,10.109999656677246,1.6999976158119352,10.09000015258789,2.058824849375624,10.239999771118164,0.10510802188092327
10599,2004-02-10,10.380000114440918,10.380000114440918,10.109999656677246,10.140000343322754,1292900.0,0.01964634609720517,1.2500059604701619,6.0000000000002665,47.61905688702392,50.849769286978564,-0.09065423912144865,-0.09293258523847747,-0.5660346227956374,-0.7183122085924261,32.01796099799058,0.2700004577636719,0.07058790109287827,0.09750008583068848,-0.11023211311093384,0.3052322847723108,-0.006366013640121793,0.20136618530149875,0.18800508394775406,100.0,54.99134640214838,0.103866099470811,2,-0.04500007629394531,-0.2200002670288086,-0.8850002288818359,-0.6200003623962402,0.7299995422363281,1,0.040462434649652046,1.142875632667772,10.18000030517578,1.3333253860397842,10.109999656677246,1.6999976158119352,10.09000015258789,0.040462434649652046
10600,2004-02-11,10.25,10.350000381469727,10.140000343322754,10.25,1917100.0,-0.012524095665476742,1.0999923706345724,0.0,45.751629505566534,49.12324976381291,0.035210203589937095,0.03824053588151699,-0.42729373259510695,-0.5740064685401904,31.237751160230186,0.23999977111816406,0.06106128338680605,-0.032000017166136985,-0.24000820344699214,0.17600816911471817,-0.13600411030656367,0.0720040759742897,0.29608500876367216,63.888822661442646,21.461629369879404,0.10400409314042747,2,0.05500030517578125,-0.039999961853027344,-0.6850001811981201,-0.49000024795532227,0.619999885559082,2,0.04390242041611092,1.2500059604701619,10.380000114440918,1.142875632667772,10.18000030517578,1.3333253860397842,10.109999656677246,0.04390242041611092
10601,2004-02-12,10.399999618530273,10.65999984741211,10.369999885559082,10.649999618530273,3205100.0,0.014634109124904704,1.1481442235691377,-100.0,54.14010146610749,48.39929032410891,-0.10725651067622444,-0.11364799739035192,-0.569853155239521,-0.7098006982235763,30.768215849484715,0.4099998474121094,0.03932782856680994,0.11549963951110875,-0.09710081926971625,0.32810009829193376,0.009199410120695362,0.22179986890152215,-0.37999916076660156,57.37698766945317,14.974970227122668,0.10630022939041259,2,-0.05999946594238281,-0.1699995994567871,-0.8174998760223389,-0.8299999237060547,0.5,3,0.04423077452112256,1.0999923706345724,10.25,1.2500059604701619,10.380000114440918,1.142875632667772,10.18000030517578,0.04423077452112256
10602,2004-02-13,10.31999969482422,10.510000228881836,10.3100004196167,10.4399995803833,1279800.0,-0.0076923006385031245,-1.8571720515807328,0.479999542236321,54.83869975364439,48.895770436423014,-0.06199411333935423,-0.02799509780603948,-0.4851234990779414,-0.6132019489100227,30.092679105452767,0.19999980926513672,0.020713250839122566,0.030999708175661667,-0.1805509414470734,0.24255035779839673,-0.07477561663570675,0.1367750329870301,-0.2871992492675801,41.37927632552539,-3.7562963507576015,0.10577532481136788,2,0.0200004577636701,-0.07999992370605646,-0.7074999809265154,-0.7500000000000018,0.5799999237060529,4,0.036821717604458515,1.1481442235691377,10.399999618530273,1.0999923706345724,10.25,1.2500059604701619,10.380000114440918,0.036821717604458515
10603,2004-02-17,10.449999809265137,10.520000457763672,10.350000381469727,10.350000381469727,1509700.0,0.012596910686549334,-2.400020980955015,-0.8333293596865711,54.24837049443342,48.99744070882287,-0.19003063652598406,-0.1482701551923018,-0.607173880078804,-0.7307882615823456,30.465890739269575,0.20000076293945135,0.008826567059557533,0.149999809265136,-0.07128821548143804,0.37128783401171006,0.03935579689184898,0.26064382163842303,-0.4046553756713873,61.81818812346437,17.322800849059135,0.1106440123732871,2,-0.1099996566772461,-0.16499996185302734,-0.7624995708465576,-0.880000114440918,0.38000011444091975,1,0.027751193028339394,-1.8571720515807328,10.31999969482422,1.1481442235691377,10.399999618530273,1.0999923706345724,10.25,0.027751193028339394
10604,2004-02-18,10.5,10.56999969482422,10.4399995803833,10.449999809265137,2245500.0,0.0047847073346865,-2.714254574188413,0.500004768398867,56.410248572698414,50.155759256509256,-0.2419605065569126,-0.18823138033489428,-0.6520255847594196,-0.76636116877558,30.603573798512784,0.13000011444091975,-0.018135261456775353,0.1875,-0.04957642649892868,0.4245764264989287,0.06896178675053477,0.30603821324946523,-0.4423624581298835,69.23076923076923,24.529013247831827,0.11853821324946467,2,-0.15999984741210938,-0.15999984741210938,-0.6550002098083496,-0.7850003242492676,0.35000038146972656,2,0.05238097054617752,-2.400020980955015,10.449999809265137,-1.8571720515807328,10.31999969482422,1.1481442235691377,10.399999618530273,0.05238097054617752
10605,2004-02-19,10.489999771118164,10.699999809265137,10.479999542236328,10.579999923706056,2034000.0,-0.0009524027506510047,-2.9999826605631847,-1.7999961853173219,56.77419394533782,51.4640007575597,-0.2154223887877773,-0.18454238888007524,-0.623991766585398,-0.7415259882795873,30.49161880911937,0.2200002670288086,-0.016478245386130297,0.17549977302551234,-0.06707189771110222,0.4180714437621269,0.054213937657205946,0.29678560839381873,-0.4203149831372084,46.15375210297742,0.08556829633589302,0.12128583536830717,2,-0.11499977111816406,-0.12999963760375977,-0.630000114440918,-0.7750000953674316,0.6400003433227539,3,0.059103898864336646,-2.714254574188413,10.5,-2.400020980955015,10.449999809265137,-1.8571720515807328,10.31999969482422,0.059103898864336646
10606,2004-02-20,10.300000190734863,10.529999732971193,10.300000190734863,10.5,1836600.0,-0.018112448477493936,-1.299997615811953,2.2222163353536626,43.42105675932576,51.20249047457351,0.00837955506203869,-0.0008890860190291505,-0.4171498219091596,-0.5384440476959167,29.766428756189082,0.2299995422363299,-0.027601373322600153,-0.010499811172484996,-0.2511545335406211,0.23015491119565112,-0.13082717235655394,0.10982755001158395,-0.20510280190254093,0.0,-40.87319687601964,0.12032736118406845,2,0.08999967575073242,0.059999942779541016,-0.4375004768371582,-0.5850005149841309,1.0000000000000018,4,0.05533977517174704,-2.9999826605631847,10.489999771118164,-2.714254574188413,10.5,-2.400020980955015,10.449999809265137,0.05533977517174704
10607,2004-02-23,10.279999732971193,10.479999542236328,10.199999809265137,10.390000343322754,1313500.0,-0.0019417919799322725,-1.0740685796634595,0.5500035762820883,48.8888637715478,51.343580128409506,0.06149761726909908,0.020974263510943558,-0.3769683494448781,-0.5093365038940618,29.24266524399114,0.2799997329711914,-0.018711966862939633,-0.03100023269653107,-0.271342031936916,0.20934156654385383,-0.1511711323167244,0.08917066692366227,-0.16089824732155833,15.999984741211293,-25.265340481596162,0.12017089962019269,2,0.12499999999999822,0.08000040054321111,-0.40750002861023127,-0.5650000572204608,1.0700006484985334,0,0.06031127448092688,-1.299997615811953,10.300000190734863,-2.9999826605631847,10.489999771118164,-2.714254574188413,10.5,0.06031127448092688
10608,2004-02-24,10.300000190734863,10.31999969482422,10.15999984741211,10.199999809265137,2293700.0,0.0019455698719059722,1.285722070844654,-0.909089332778486,48.12029482140846,51.39927323223001,0.06739671645526357,0.011818386476953435,-0.3709812341789771,-0.5166680151563838,29.456558889762764,0.15999984741211115,0.005277129329378738,-0.01749978065490687,-0.24864105982708828,0.21364149851727454,-0.13307042024099758,0.09807085893118384,-0.15766277214060764,25.925991335691617,-15.0076012212708,0.11557063958609036,2,0.11999988555908203,0.059999942779541016,-0.4250004291534424,-0.5850005149841309,1.1300001144409162,1,0.05825237055190802,-1.0740685796634595,10.279999732971193,-1.299997615811953,10.300000190734863,-2.9999826605631847,10.489999771118164,0.05825237055190802
10609,2004-02-25,10.399999618530273,10.4399995803833,10.25,10.300000190734863,1520100.0,0.009708682130449064,1.111114054560964,0.9999904632932156,56.060601681935125,52.54471458515986,-0.032930426917790356,-0.08630526343219458,-0.4403938615791674,-0.604565757688718,29.519290979718736,0.18999958038330078,0.03150998495211432,0.07849965095519984,-0.15557403322580576,0.31257333513620544,-0.03853719113530296,0.19553649304570264,-0.23999977111816406,44.44440519858503,1.1475396086284917,0.11703684209050315,2,0.03000020980834961,-0.03999948501586914,-0.4999997615814209,-0.684999942779541,1.3600006103515625,2,0.04134618470654816,1.285722070844654,10.300000190734863,-1.0740685796634595,10.279999732971193,-1.299997615811953,10.300000190734863,0.04134618470654816
10610,2004-02-26,10.40999984741211,10.539999961853027,10.300000190734863,10.399999618530273,1516100.0,0.0009615605046771059,-1.2857220708446866,0.10000286103932021,63.559305595965554,53.59129282181075,-0.019945360610575946,-0.09237834304769876,-0.4255080617829776,-0.6014849312838173,29.328475647029386,0.23999977111816406,0.05210372316599532,0.08299989700317312,-0.15409649371159695,0.3200962877179432,-0.035548298354212804,0.20154809236055904,-0.25,65.78945387103818,17.802169804872655,0.11854819535738521,2,0.019999980926513672,-0.04999971389770508,-0.502500057220459,-0.695000171661377,1.4700002670288086,3,0.04226710283449231,1.111114054560964,10.399999618530273,1.285722070844654,10.300000190734863,-1.0740685796634595,10.279999732971193,0.04226710283449231
10611,2004-02-27,10.460000038146973,10.5,10.239999771118164,10.449999809265137,3219100.0,0.004803092360015082,4.777773068282965,1.0,64.4628138255866,54.66063882980433,-0.06765397916015026,-0.13513012748461506,-0.4459819302561616,-0.6389385522285949,28.32718616067136,0.26000022888183594,0.06024545804496029,0.12400007247924805,-0.11917186809099789,0.367172013049494,0.0024141021941250784,0.24558604276437102,-0.278400192260742,78.94739483861576,25.77660147835629,0.12158597028512258,2,-0.03000020980834961,-0.09999990463256836,-0.5100002288818359,-0.7200002670288086,1.2200002670288068,4,0.06405354434517174,-1.2857220708446866,10.40999984741211,1.111114054560964,10.399999618530273,1.285722070844654,10.300000190734863,0.06405354434517174
10612,2004-03-01,10.65999984741211,10.729999542236328,10.479999542236328,10.5,2554100.0,0.01912044058659168,-1.4999904632932155,15.999618539004388,67.91042864097169,56.178645290530795,-0.23954338885579674,-0.33995839309711684,-0.6196478554248266,-0.825899787796665,27.54751925011648,0.26999950408935547,0.08826140674112004,0.31599988937377965,0.04158962035306146,0.5904101583944978,0.17879475486342145,0.45320502388413786,-0.45766400299072174,87.71934521021001,31.917489602502982,0.13720513451035898,3,-0.21500015258789062,-0.2849998474121094,-0.6374998092651367,-0.8949999809265137,1.1900005340576172,0,0.06003755651817633,4.777773068282965,10.460000038146973,-1.2857220708446866,10.40999984741211,1.111114054560964,10.399999618530273,0.06003755651817633
10613,2004-03-02,10.8100004196167,10.8100004196167,10.56999969482422,10.65999984741211,2425700.0,0.014071348438246423,2.199997456878167,0.9375044703526214,66.66666666666677,57.31824730097173,-0.37225408929549,-0.4749294736950471,-0.7426404475941109,-0.9615378198354598,27.647420522622348,0.2400007247924787,0.09457186316392807,0.44100046157836914,0.09728081101766684,0.7847201121390714,0.2691406362980171,0.6128602868587212,-0.5760047533264157,100.0,47.73218379448324,0.17185982528035154,3,-0.3250002861022949,-0.39499998092651367,-0.7300002574920654,-1.0450005531311035,0.8099994659423828,1,0.04995374106305306,-1.4999904632932155,10.65999984741211,4.777773068282965,10.460000038146973,-1.2857220708446866,10.40999984741211,0.04995374106305306
10614,2004-03-03,10.9399995803833,11.039999961853027,10.800000190734863,10.84000015258789,2667300.0,0.012025823840921879,-1.6666737309463133,0.6666603088621438,76.74417057315843,59.5371335929518,-0.4841938031144384,-0.5886409662150207,-0.843886567267301,-1.075474329832236,28.0367340680848,0.23999977111816406,0.11075376821665017,0.5414996623992927,0.1136642726486059,0.9693350521499795,0.3275819675239493,0.7554173572746361,-0.6599235338269036,87.49995529652708,35.18599160580837,0.21391769487534354,3,-0.3399996757507324,-0.40999937057495117,-0.859999418258667,-1.174999713897705,0.6300001144409197,2,0.044789830309601486,2.199997456878167,10.8100004196167,-1.4999904632932155,10.65999984741211,4.777773068282965,10.460000038146973,0.044789830309601486
10615,2004-03-04,11.220000267028807,11.43000030517578,10.880000114440918,10.979999542236328,6362100.0,0.025594213654960285,-1.5000032511655348,2.4000209809549973,78.87324132845404,63.47626521174383,-0.726112705117357,-0.8342294194754043,-1.087741594703779,-1.3408145308705581,29.005497431138494,0.5500001907348615,0.127838275081265,0.7725003242492665,0.21597438939990532,1.3290262590986277,0.4942373568245859,1.050763291673947,-0.8639318289427464,82.35294589062721,29.412085460448225,0.2782629674246804,3,-0.4250001907348615,-0.49499988555908025,-1.140000104904173,-1.4550004005432111,0.05000019073486506,3,0.048128337700657386,-1.6666737309463133,10.9399995803833,2.199997456878167,10.8100004196167,-1.4999904632932155,10.65999984741211,0.048128337700657386
10616,2004-03-05,11.420000076293945,11.470000267028807,11.210000038146973,11.25,2354500.0,0.017825294519186352,-1.0800018310546733,0.7083315120858039,85.71427686759051,67.5679777779708,-0.8387349663944601,-0.9797103631778938,-1.2488488709004528,-1.5289934915714447,30.71351362204525,0.26000022888183416,0.14445673244848933,0.9060001373291016,0.2253378094832854,1.5866624651749177,0.5656689734061935,1.2463313012520096,-0.9350598141571194,94.94947938090223,38.87123642450463,0.3403311639229084,3,-0.6050000190734863,-0.6749997138977051,-1.3399999141693115,-1.6550002098083496,-0.36999988555908203,4,0.04028021322888242,-1.5000032511655348,11.220000267028807,-1.6666737309463133,10.9399995803833,2.199997456878167,10.8100004196167,0.04028021322888242
10617,2004-03-08,11.239999771118164,11.43000030517578,11.18000030517578,11.350000381469727,2026300.0,-0.01576184798364688,-1.1739173701756087,-0.6470621234390602,74.84274881135681,70.5371393324095,-0.5679655828037316,-0.749120462371538,-1.0341471592222344,-1.3393763939151224,32.45059336089402,0.25,0.15970745716939305,0.6694998264312737,-0.056077292234187226,1.3950769450967346,0.30671126709854235,1.032288385764005,-0.6171511082964614,74.44440559107117,18.303546887631818,0.3627885593327307,3,-0.38499975204467773,-0.49499940872192383,-1.059999942779541,-1.4000000953674316,-0.34999942779541016,0,0.039145955784467334,-1.0800018310546733,11.420000076293945,-1.5000032511655348,11.220000267028807,-1.6666737309463133,10.9399995803833,0.039145955784467334
10618,2004-03-09,11.25,11.25,11.100000381469727,11.140000343322754,1673400.0,0.000889700096572188,1.7272743035988314,-0.9999913302815925,74.19353052432365,72.551909203786,-0.47945679917626904,-0.7113185285914128,-1.0115157280568834,-1.3404024083782904,33.92415424623453,0.14999961853027344,0.21922495442754553,0.6260000705718998,-0.1352565949403779,1.3872567360841774,0.24537173781576094,1.0066284033280386,-0.5085501125893028,67.164142988502,12.155310631731247,0.38062833275613867,3,-0.39499998092651367,-0.5049996376037598,-1.0525002479553223,-1.4100003242492676,-0.2799997329711932,1,0.053333367241753526,-1.1739173701756087,11.239999771118164,-1.0800018310546733,11.420000076293945,-1.5000032511655348,11.220000267028807,0.053333367241753526
10619,2004-03-10,10.800000190734863,11.229999542236328,10.760000228881836,11.220000267028807,1787500.0,-0.03999998304578989,1.1363671830973705,-3.818194428790634,57.788952429879814,71.9107588519987,0.03715758383907897,-0.2405744156527554,-0.5347300173173171,-0.8786848457750747,34.20427951527155,0.48999977111816406,0.2644151605853349,0.15500025749206614,-0.6010700268068909,0.9110705417910232,-0.2230348846574124,0.5330353996415447,0.6700000762939435,5.633797141394984,-48.40924103006389,0.37803514214947836,3,0.05499982833862305,-0.05499982833862305,-0.5875003337860107,-0.9600005149841309,0.3400001525878906,2,0.07592589632800961,1.7272743035988314,11.25,-1.1739173701756087,11.239999771118164,-1.0800018310546733,11.420000076293945,0.07592589632800961
10620,2004-03-11,10.699999809265137,11.039999961853027,10.510000228881836,10.8100004196167,2144600.0,-0.009259294417005237,-1.163265226682652,0.26190616754692414,60.52629729718879,71.47336812662117,0.20408190283698247,-0.1108141108807672,-0.41177728468757735,-0.7663115518230796,34.13257389072839,0.5299997329711914,0.31187696455521774,0.032499885559081676,-0.7005077403053583,0.7655075114235217,-0.3340039273731392,0.39900369849130257,0.7558004570007313,19.791622170145462,-39.390214755929065,0.36650381293222023,3,0.27500009536743164,0.045000553131103516,-0.4724998474121094,-0.8600001335144043,0.5100002288818359,3,0.08130840196891875,1.1363671830973705,10.800000190734863,1.7272743035988314,11.25,-1.1739173701756087,11.239999771118164,0.08130840196891875
10621,2004-03-12,10.859999656677246,10.890000343322754,10.68000030517578,10.800000190734863,777100.0,0.014953257034038936,2.499976158308859,-0.5454466638923567,64.21567802473565,71.06284028037271,0.11933870222438259,-0.24726219366574576,-0.5452028253595849,-0.9132018182505917,32.95182141658845,0.21000003814697443,0.34738717949441167,0.16949973106384242,-0.5570053252670721,0.896004787394757,-0.19375279710161486,0.5327522592292997,0.55796860809326,38.04341290984676,-25.50179298976328,0.3632525281654575,3,0.13000059127807617,-0.11499929428100586,-0.6249997615814209,-1.0199999809265137,0.24000072479248047,4,0.03775329779447434,-1.163265226682652,10.699999809265137,1.1363671830973705,10.800000190734863,1.7272743035988314,11.25,0.03775329779447434
10622,2004-03-15,10.699999809265137,10.899999618530273,10.649999618530273,10.710000038146973,1713300.0,-0.014732951424518137,-3.5454293244555415,-0.16667196490447278,59.1743018929995,70.23035530552079,0.3191737723232482,-0.060432415364324754,-0.36058472121034946,-0.7412090403893767,32.083693365834506,0.25,0.3725151154928348,-0.009500122070312145,-0.7147728065621628,0.6957725624215385,-0.36213646431623836,0.34313622017561407,0.681649734069822,25.675626912182032,-40.867231447154275,0.35263634224592566,3,0.29000043869018555,0.06000041961669922,-0.4674999713897705,-0.8600001335144043,0.4400005340576172,0,0.032710316608292045,2.499976158308859,10.859999656677246,-1.163265226682652,10.699999809265137,1.1363671830973705,10.800000190734863,0.032710316608292045
10623,2004-03-16,10.739999771118164,10.880000114440918,10.619999885559082,10.699999809265137,2431500.0,0.0037383142585096785,-1.6000047683761296,-3.999904634751097,58.018868348911504,68.14976616949338,0.299718602565628,-0.0817855307572728,-0.3759612079196266,-0.7765259434454563,31.090809830464295,0.26000022888183594,0.39680913847897514,0.015999841690064187,-0.6786534736683603,0.7106531570484886,-0.3313268159891489,0.3633264993692773,0.60678379963867,31.944411330721323,-35.84905537958929,0.3473266576792126,3,0.2500004768371582,0.03500032424926758,-0.5049998760223389,-0.9000000953674316,0.6500005722045916,1,0.01396653402246506,-3.5454293244555415,10.699999809265137,2.499976158308859,10.859999656677246,-1.163265226682652,10.699999809265137,0.01396653402246506
10624,2004-03-17,11.050000190734863,11.100000381469727,10.829999923706056,10.84000015258789,1199200.0,0.028864099275900168,-1.3478250052866823,5.250005960470162,63.22314196145502,66.41086623982682,0.007780943982057309,-0.36730030292672566,-0.6614191711480029,-1.0804721338083816,30.129385557515565,0.3600006103515625,0.408870497240283,0.2985002517700188,-0.4023346679102602,0.9993351714502978,-0.05191720807012068,0.6489177116101583,0.2633120463469716,91.52539359260336,22.508562898098518,0.35041745984013933,3,-0.059999942779541016,-0.26000022888183594,-0.8050003051757812,-1.2100005149841309,0.26999950408935725,2,-0.007239811975128685,-1.6000047683761296,10.739999771118164,-3.5454293244555415,10.699999809265137,2.499976158308859,10.859999656677246,-0.007239811975128685
10625,2004-03-18,11.109999656677246,11.15999984741211,10.859999656677246,11.06999969482422,1040700.0,0.005429815828663198,3.2857065006369166,0.19047597422354184,63.37447606787962,63.928666150970045,-0.07762626463012623,-0.3989223100292012,-0.6982520006089405,-1.1304942510432667,28.766525015567208,0.3000001907348633,0.4166537430599657,0.3274997234344479,-0.3794544914110105,1.0344539382799063,-0.025977383988280422,0.6809768308571762,0.17118010007658846,90.7407047653696,22.030742575562897,0.353477107422729,3,-0.1399993896484375,-0.30499935150146484,-0.8624997138977051,-1.2699999809265137,0.1400003433227539,3,0.0027003319147249627,-1.3478250052866823,11.050000190734863,-1.6000047683761296,10.739999771118164,-3.5454293244555415,10.699999809265137,0.0027003319147249627
10626,2004-03-19,10.869999885559082,11.06999969482422,10.869999885559082,11.0600004196167,955100.0,-0.021602140282148574,-1.1052552326457046,-4.750017881410697,54.25101245838294,61.64069544508405,0.0851006379933903,-0.1201924052057528,-0.43900863691861325,-0.8843661675229946,28.574805146476802,0.23999977111816406,0.3935035282601653,0.05899996757507253,-0.6110480277988621,0.7290479629490072,-0.2760240301118948,0.39402396526203987,0.38033269007987336,46.29629956678458,-19.18254809019247,0.33502399768696706,3,0.010000228881835938,-0.05499982833862305,-0.6124997138977051,-1.0300002098083496,0.48000049591064453,4,0.031278763216877836,3.2857065006369166,11.109999656677246,-1.3478250052866823,11.050000190734863,-1.6000047683761296,10.739999771118164,0.031278763216877836
10627,2004-03-22,10.899999618530273,11.149999618530273,10.760000228881836,11.149999618530273,1682600.0,0.0027598650678042347,2.1199951171875,1.3157857752346533,51.914877038885166,59.16528950225756,0.002011488536775019,-0.10683943864276202,-0.44966418978677325,-0.9075219150724934,28.806211474282385,0.3899993896484375,0.3398375548830863,0.05799970626831019,-0.5642746043402553,0.6802740168768757,-0.2531374490359717,0.36913686157259207,0.32071966323839796,51.85180606501587,-8.87781256594426,0.3111371553042825,3,-0.029999732971191406,-0.08499956130981445,-0.614999532699585,-1.054999828338623,0.2700004577636701,0,0.01834869448980969,-1.1052552326457046,10.869999885559082,3.2857065006369166,11.109999656677246,-1.3478250052866823,11.050000190734863,0.01834869448980969
10628,2004-03-23,10.899999618530273,10.989999771118164,10.81999969482422,10.920000076293944,1087500.0,0.0,1.1250029802350587,0.0800018310546804,49.09910006662832,58.199750350785166,-0.05906889262019632,-0.06280424267369966,-0.43765826827983645,-0.897574681374433,29.28790449115223,0.17000007629394354,0.24850954437626882,0.027999734878539684,-0.5397141591375778,0.5957136288946572,-0.25585721212951995,0.3118566818865993,0.2922909011229251,34.99988079059676,-21.42048458334036,0.283856947008059,3,-0.06499958038330078,-0.08499956130981445,-0.6099996566772461,-1.054999828338623,-0.01999950408935547,1,0.022018415889159648,2.1199951171875,10.899999618530273,-1.1052552326457046,10.869999885559082,3.2857065006369166,11.109999656677246,0.022018415889159648
10629,2004-03-24,10.829999923706056,10.9399995803833,10.779999732971193,10.850000381469727,1937600.0,-0.006421990575597447,-1.6666454740523422,1.0,40.29849542402234,55.95221680932222,0.01747105048328379,0.04328076396297753,-0.35815280721845966,-0.8225642839019329,29.25149385353587,0.1599998474121076,0.18216157430702395,-0.06349997520446671,-0.5867801747087942,0.45978022429986076,-0.32514007495663044,0.19814012454769703,0.3349989843162877,17.499940395298825,-34.167871028185175,0.2616400997521637,3,0.05999994277953924,-0.01499986648559748,-0.5174999237060565,-0.9850001335144061,-0.03999996185302912,2,0.05170825702324344,1.1250029802350587,10.899999618530273,2.1199951171875,10.899999618530273,-1.1052552326457046,10.869999885559082,0.05170825702324344
10630,2004-03-25,10.850000381469727,10.899999618530273,10.760000228881836,10.770000457763672,803200.0,0.0018467643494521901,-1.7999771119037173,-3.9999046347514517,34.42623719705202,52.6422789395796,0.023452026199274556,0.06106503217030479,-0.36692958775639894,-0.8372271925463828,28.812199804547223,0.1399993896484375,0.11274657240174157,-0.06549954414367676,-0.5376937902773218,0.40669470198996827,-0.3015966672104984,0.17059757892314487,0.28879857938699693,23.07699831761806,-22.161076187687232,0.23609712306682243,3,0.03999948501586914,-0.03500032424926758,-0.5100002288818359,-1.0050005912780762,0.39999961853027344,3,0.04331790754193765,-1.6666454740523422,10.829999923706056,1.1250029802350587,10.899999618530273,2.1199951171875,10.899999618530273,0.04331790754193765
10631,2004-03-26,11.130000114440918,11.1899995803833,10.779999732971193,10.8100004196167,2447700.0,0.02580642609463779,-1.1578878682929385,4.0,47.15026700419172,51.306275063045405,-0.2393954178825659,-0.1751461706449433,-0.6351220320485496,-1.107492602484271,29.08704665955975,0.4099998474121076,0.10871631267046311,0.18100018501281667,-0.24824158401020746,0.6102419540358408,-0.03362069949869628,0.3956210695243296,-0.619999885559082,86.04661478374848,42.66457399520717,0.2146208845115123,3,-0.22500038146972656,-0.315000057220459,-0.7625000476837158,-1.265000343322754,0.09000015258788885,4,0.010781660765967649,-1.7999771119037173,10.850000381469727,-1.6666454740523422,10.829999923706056,1.1250029802350587,10.899999618530273,0.010781660765967649
10632,2004-03-29,11.300000190734865,11.300000190734865,11.170000076293944,11.300000190734865,1560200.0,0.015274040839710068,1.0,0.0,51.19617727032757,50.54819827653608,-0.35239285727787006,-0.3106687723729209,-0.7872273856223497,-1.2714611212592946,28.705320047066817,0.1700000762939471,0.1123434017490581,0.3190002441406268,-0.11492443313608369,0.7529249214173372,0.10203790550227154,0.535962582778982,-0.7763999748230006,100.0,57.163136925411294,0.21696233863835537,3,-0.26999998092651545,-0.4850001335144061,-0.9250001907348651,-1.435000419616701,0.010000228881834161,0,0.004424795565566297,-1.1578878682929385,11.130000114440918,-1.7999771119037173,10.850000381469727,-1.6666454740523422,10.829999923706056,0.004424795565566297
10633,2004-03-30,11.350000381469727,11.390000343322756,11.229999542236328,11.289999961853027,2082400.0,0.004424795565566297,1.2857201245222798,100.0,66.2721990324436,50.88698239553481,-0.3428155442758758,-0.3353318836617909,-0.8183828966345637,-1.3099682895237432,28.153164469631424,0.16000080108642756,0.09563922474615616,0.3420004367828362,-0.11377442826228013,0.7977753018279525,0.11411300426027893,0.5698878693053935,-0.7953441665649414,93.65080085921473,44.203326224788526,0.227887432522558,3,-0.27500009536743164,-0.5350003242492676,-0.9675004482269287,-1.4850006103515625,-0.4500007629394531,1,-0.015859057191720982,1.0,11.300000190734865,-1.1578878682929385,11.130000114440918,-1.7999771119037173,10.850000381469727,-0.015859057191720982
10634,2004-03-31,11.43000030517578,11.600000381469727,11.239999771118164,11.329999923706055,2172400.0,0.007048451190949878,-1.5714266251592293,1.6666613685130436,71.85631375558859,51.829408805280245,-0.40593190802858103,-0.3970994609049292,-0.8788647712210942,-1.3812464175124948,27.14762816390206,0.3600006103515625,0.10604723887660406,0.3975003242492665,-0.09415128010941487,0.8891519286079479,0.1516745220699267,0.6433261264286063,-0.8252234425659157,79.76189935558855,25.465862141023372,0.24582580217934052,3,-0.24999999999999822,-0.5100002288818342,-1.0400002002716047,-1.5650005340576154,-0.8400001525878888,2,-0.04811900052931828,1.2857201245222798,11.350000381469727,1.0,11.300000190734865,-1.1578878682929385,11.130000114440918,-0.04811900052931828
10635,2004-04-01,11.760000228881836,11.800000190734865,11.5,11.5,2085100.0,0.028871383630377112,-1.307691743388489,2.599992370634619,74.4565479358903,54.074468302781064,-0.7085438787802989,-0.7215646604664627,-1.1915571760417887,-1.7005170666509262,25.44021993441874,0.3699998855590856,0.12912091940980552,0.7005002498626709,0.11511752649691864,1.2858829732284232,0.4078088881797939,0.9931916115455479,-1.0756054847631837,96.07843687239826,38.08548910482289,0.29269136168287613,4,-0.48000001907348633,-0.7400002479553223,-1.3650002479553223,-1.8950004577636719,-1.4499998092651367,3,-0.08248301429846472,-1.5714266251592293,11.43000030517578,1.2857201245222798,11.350000381469727,1.0,11.300000190734865,-0.08248301429846472
10636,2004-04-02,11.880000114440918,11.890000343322756,11.699999809265135,11.75,1531200.0,0.010204071702683226,1.5333307902115114,0.5,82.7778001479256,57.50368198156333,-0.7489709312311614,-0.8488568523694866,-1.290241645375671,-1.808661608163808,23.63662080920469,0.19000053405762074,0.11642960958536896,0.7975001335144043,0.12309956830127966,1.471900698727529,0.46029985090784287,1.1347004161209657,-1.0840448256606443,98.61107983708047,35.0211831038626,0.33720028260656226,4,-0.554999828338623,-0.815000057220459,-1.4850001335144043,-2.015000343322754,-1.630000114440918,4,-0.053030312152532066,-1.307691743388489,11.760000228881836,-1.5714266251592293,11.43000030517578,1.2857201245222798,11.350000381469727,-0.053030312152532066
10637,2004-04-05,11.68000030517578,11.75,11.510000228881836,11.75,1451600.0,-0.01683500061772103,5.85716621253406,-0.5384587169423898,73.9796166616712,60.26818382545699,-0.4768369252129041,-0.6473954546820817,-1.0672647971823057,-1.5981684364758912,21.57277715699796,0.36999988555908203,0.09487937697197601,0.5755002975463857,-0.14749013134534295,1.2984907264381143,0.21400508310052047,0.9369955119922508,-0.7527596098504077,68.18185102180254,0.564681685438444,0.36149521444586435,4,-0.35500001907348455,-0.49500036239623846,-1.2850003242492658,-1.7900004386901838,-1.350000381469723,0,-0.03938356388082731,1.5333307902115114,11.880000114440918,-1.307691743388489,11.760000228881836,-1.5714266251592293,11.43000030517578,-0.03938356388082731
10638,2004-04-06,11.850000381469727,11.920000076293945,11.600000381469727,11.6899995803833,1331800.0,0.014554800672275103,1.1333299424934753,-2.2857356948228302,71.97804241967253,63.788133491640345,-0.5564215000137356,-0.8117595899985943,-1.208614877632808,-1.7541850112915185,20.019188054845742,0.31999969482421875,0.12535068831139817,0.7155003547668457,-0.07915250529297957,1.510153214826671,0.3181739247369322,1.1128267847967592,-0.8072285283846679,89.7059318515859,24.07560029256308,0.397326430029913,4,-0.5100002288818359,-0.6350002288818359,-1.4400005340576172,-1.8950004577636719,-1.3299999237060547,1,-0.045569615567054744,5.85716621253406,11.68000030517578,1.5333307902115114,11.880000114440918,-1.307691743388489,11.760000228881836,-0.045569615567054744
10639,2004-04-07,11.619999885559082,11.850000381469727,11.619999885559082,11.720000267028807,1616600.0,-0.01940932392460548,-3.5999923706345727,-0.6249992549456596,62.81407757638261,66.94233797823263,-0.22638114593894798,-0.5451258317823822,-0.9568819867525473,-1.5112368171552433,20.152884076484707,0.23000049591064453,0.16024252619940427,0.4444998741149906,-0.3620127675736615,1.2510125158036427,0.041243553270664535,0.8477561949593166,-0.45441608122477994,28.571396133532545,-32.48298509803478,0.40325632084432617,4,-0.26999998092651367,-0.4049997329711914,-1.169999599456787,-1.5849995613098145,-1.0199995040893555,2,-0.06196215784163639,1.1333299424934753,11.850000381469727,5.85716621253406,11.68000030517578,1.5333307902115114,11.880000114440918,-0.06196215784163639
10640,2004-04-08,11.56999969482422,11.720000267028807,11.5,11.609999656677244,1071600.0,-0.004302942446410829,-1.4444562182438356,0.3999980926586147,69.44443708584717,69.41946798730545,-0.0709719843475245,-0.44965983516472896,-0.8846375902919963,-1.447011183453606,21.13338122112441,0.22000026702880682,0.2069613104972703,0.3509996891021743,-0.44124988794686004,1.1432492661512086,-0.045125099422342885,0.7471244776266914,-0.29879761241556757,16.66659097824303,-44.343858998606215,0.396124788524517,4,-0.024999618530275214,-0.3549995422363299,-1.0049996376037615,-1.4199995994567889,-1.1199998855590838,3,-0.08470177770831988,-3.5999923706345727,11.619999885559082,1.1333299424934753,11.850000381469727,5.85716621253406,11.68000030517578,-0.08470177770831988
10641,2004-04-12,11.270000457763672,11.59000015258789,11.170000076293944,11.479999542236328,1571800.0,-0.02592906179545984,-1.0487816224564708,5.249982118589981,58.937219656566626,70.27958380799868,0.28046906334995647,-0.12371224030393968,-0.5647767643366386,-1.1331091941683749,21.66356302880584,0.4200000762939471,0.27923365915989606,0.030500411987304688,-0.7436472519139414,0.8046480758885508,-0.35657341996331837,0.41757424393792775,0.6499996185302734,13.333384195963745,-46.81822550936144,0.3870738319506234,4,0.27499961853027344,-0.05500030517578125,-0.5100002288818359,-0.9250001907348633,-0.6700000762939453,0,-0.08518189877141025,-1.4444562182438356,11.56999969482422,-3.5999923706345727,11.619999885559082,1.1333299424934753,11.850000381469727,-0.08518189877141025
10642,2004-04-13,11.050000190734863,11.31999969482422,10.93000030517578,11.31999969482422,2273900.0,-0.019520874719863524,1.8888896738074517,1.2857175295186278,53.275121718412876,68.83546410643972,0.5154863753139605,0.13054682104088045,-0.33415417904993205,-0.9005039973904765,22.04327769886068,0.38999938964844105,0.36233258374677924,-0.20699987411498988,-0.9447662831249612,0.5307665348949815,-0.5758830786199756,0.1618833303899958,0.8549998855590815,12.121203363870341,-49.09641885471327,0.3688832045049853,4,0.375,0.16499996185302734,-0.26999998092651367,-0.684999942779541,-0.5299997329711914,1,-0.0723982060566517,-1.0487816224564708,11.270000457763672,-1.4444562182438356,11.56999969482422,-3.5999923706345727,11.619999885559082,-0.0723982060566517
10643,2004-04-14,10.890000343322754,11.06999969482422,10.84000015258789,10.970000267028807,2385200.0,-0.014479623950257037,-1.5555461365659502,0.2962965579358126,51.26051295654648,66.54704179543504,0.6742810616290082,0.31870046382181094,-0.15904702491298472,-0.7258275521573374,22.5296992366323,0.2299995422363299,0.3966337690841417,-0.3744997501373284,-1.0929331387722172,0.3439336384975604,-0.7337164444547728,-0.015283055819883984,0.975999742126465,4.950512812281056,-59.244327593761135,0.35921669431744463,4,0.48999977111816406,0.3249998092651367,-0.09000015258789062,-0.47500038146972656,-0.38000011444091797,2,-0.05142336106169765,1.8888896738074517,11.050000190734863,-1.0487816224564708,11.270000457763672,-1.4444562182438356,11.56999969482422,-0.05142336106169765
10644,2004-04-15,10.970000267028807,11.109999656677246,10.899999618530273,10.9399995803833,2261800.0,0.007346181926900064,-2.8181613261201277,-0.37500894070522894,52.45901447122851,64.10287141047262,0.5835328308827208,0.24495902297879724,-0.22398807146723598,-0.7911753680087319,22.295443718360016,0.2199993133544922,0.4118281552492764,-0.2904998302459738,-1.014828336142802,0.4338286756508545,-0.652664083194388,0.07166442270244033,0.8344398224487328,14.772738356233987,-52.36680314886203,0.362164252948414,4,0.40999984741211115,0.2449998855590838,-0.17000007629394354,-0.5350003242492658,-0.5100002288818342,3,-0.04102094788617683,-1.5555461365659502,10.890000343322754,1.8888896738074517,11.050000190734863,-1.0487816224564708,11.270000457763672,-0.04102094788617683
10645,2004-04-16,11.140000343322754,11.140000343322754,10.960000038146973,11.039999961853027,1363000.0,0.015496816057962715,2.5999923706345727,3.3332697565009286,50.214597193332295,60.484737748851146,0.3535125999834179,0.08150032728356038,-0.3730971824474487,-0.9461844036864626,21.900630855943522,0.18000030517578125,0.3966169730926392,-0.12199978828430247,-0.8451392568419109,0.601139680273306,-0.4835695225631067,0.23956994599450177,0.6065733499414065,40.00002543131511,-23.725588304198666,0.3615697342788044,4,0.23999977111816406,0.07499980926513672,-0.3400001525878906,-0.6750001907348633,-0.6600008010864258,4,-0.048473962765782086,-2.8181613261201277,10.970000267028807,-1.5555461365659502,10.890000343322754,1.8888896738074517,11.050000190734863,-0.048473962765782086
10646,2004-04-19,11.210000038146973,11.25,11.0600004196167,11.079999923706056,1277900.0,0.006283634889309164,-1.2353007175033799,1.2999961853172686,47.982058944782636,57.59612022475241,0.1994533765750095,0.040347241974293624,-0.4161261070719,-0.9988774249737347,21.61692582924752,0.18999958038330078,0.3650396710566781,-0.06900010108947718,-0.7689520684359064,0.630951866256952,-0.41897608476269177,0.2809758825837374,0.4821792426766116,77.08338300391773,17.204894708110686,0.3499759836732144,4,0.1700000762939453,0.059999942779541016,-0.34999990463256836,-0.7149996757507324,-0.5399999618530291,0,-0.06779663035643169,2.5999923706345727,11.140000343322754,-2.8181613261201277,10.970000267028807,-1.5555461365659502,10.890000343322754,-0.06779663035643169
10647,2004-04-20,11.100000381469727,11.210000038146973,11.039999961853027,11.140000343322754,3482600.0,-0.009812636601509661,-1.1249903142937183,-0.30769174338847943,44.54148235202009,54.547613550568805,0.24420914319029485,0.1750748883741089,-0.2805225493953589,-0.8737914327339915,21.807744022301108,0.1700000762939453,0.29194498180054396,-0.18899979591369664,-0.8716540733891556,0.4936544815617623,-0.5303269346514252,0.15232734282403193,0.5410481516597159,63.4147135719536,7.485647173757663,0.3413271387377293,4,0.24499988555908203,0.1699995994567871,-0.2325000762939453,-0.5900001525878906,-0.28000068664550604,1,-0.045045043496998116,-1.2353007175033799,11.210000038146973,2.5999923706345727,11.140000343322754,-2.8181613261201277,10.970000267028807,-0.045045043496998116
10648,2004-04-21,11.140000343322754,11.289999961853027,11.010000228881836,11.09000015258789,1436200.0,0.0036036000430956783,-1.6666636391297043,-1.2500059604701619,43.55555367175369,52.40777756116559,0.10382233651198725,0.16229819535896794,-0.2961825856071325,-0.9010337182404342,22.1070969653028,0.2799997329711914,0.18653158889410548,-0.1609998703002926,-0.8229872442466402,0.5009875036460549,-0.4919935572734655,0.16999381667288027,0.4529852869741955,61.53859320935579,8.267962267142323,0.3309936869731736,4,0.1399998664855957,0.12999963760375977,-0.2650001049041748,-0.6000003814697266,-0.40000057220458984,2,-0.05565528424159394,-1.1249903142937183,11.100000381469727,-1.2353007175033799,11.210000038146973,2.5999923706345727,11.140000343322754,-0.05565528424159394
10649,2004-04-22,11.390000343322756,11.5,11.220000267028807,11.300000190734865,1818100.0,0.022441651013938246,-1.2399978637694817,1.7999961853172863,41.47465356777623,49.30002383693549,-0.20365007930450574,-0.045952903447084026,-0.524883379654641,-1.134936389534852,22.85418632848669,0.3599996566772461,0.11026479582658055,0.06100010871887385,-0.5634119215762254,0.6854121390139731,-0.2512059064286767,0.3732061238664244,0.1578061583116508,79.62969176890736,30.461410849579778,0.3122060151475497,4,-0.17500019073486506,-0.05000019073486506,-0.5075001716613787,-0.8450002670288104,-0.5500001907348651,3,-0.07726076276694838,-1.6666636391297043,11.140000343322754,-1.1249903142937183,11.100000381469727,-1.2353007175033799,11.210000038146973,-0.07726076276694838
10650,2004-04-23,11.31999969482422,11.460000038146973,11.25,11.300000190734865,1996600.0,-0.0061457986293715905,-2.500003973646671,0.2222163353537066,36.792442220603846,46.839493010717405,-0.19315343215694902,0.06436429200963367,-0.42976686193594027,-1.049880399908096,23.740318384724745,0.21000003814697266,0.021900730210024477,-0.03250050544738592,-0.6149769797277713,0.5499759688329995,-0.32373874258757773,0.2587377316928059,0.18533842586739446,63.26522668265243,19.510443227522174,0.2912382371401926,4,-0.1499996185302752,0.0200004577636701,-0.4299995899200457,-0.7549996376037615,-0.6999998092651385,4,-0.07597170316801871,-1.2399978637694817,11.390000343322756,-1.6666636391297043,11.140000343322754,-1.1249903142937183,11.100000381469727,-0.07597170316801871
10651,2004-04-26,11.25,11.43000030517578,11.170000076293944,11.350000381469727,2141300.0,-0.006183718790754522,1.0000000000000273,-5.000143054694578,39.195970989128185,45.27514292968577,-0.14113054162841543,0.15158697004017085,-0.33978254151272935,-0.9666762849327455,23.504960142194893,0.26000022888183594,-0.0392454551134076,-0.10850019454955984,-0.6837538244541363,0.4667534353550167,-0.3961270095018481,0.17912662040272842,0.25,48.979568004795624,7.9711749351275,0.287626814952288,4,-0.07999992370605469,0.09000015258789062,-0.3624997138977051,-0.6799998283386248,-0.4700002670288068,0,-0.0684444851345486,-2.500003973646671,11.31999969482422,-1.2399978637694817,11.390000343322756,-1.6666636391297043,11.140000343322754,-0.0684444851345486
10652,2004-04-27,11.350000381469727,11.380000114440918,11.199999809265137,11.25,2026500.0,0.008888922797309018,1.2500059604701619,-1.0,36.9791671840681,43.688326732743725,-0.21691119756481392,0.05852515604276576,-0.41564521329771864,-1.0537147154261586,22.917072631248377,0.18000030517578125,-0.11118722306419215,-0.010999822616577504,-0.5856172247262919,0.5636175794931368,-0.2983085236714338,0.2763088784382788,0.11039962768554723,69.38781865387834,33.112552357455996,0.2873087010548568,4,-0.15000057220458984,-0.010000228881835938,-0.5025002956390381,-0.7300000190734863,-0.780000686645506,1,-0.059911919147242254,1.0000000000000273,11.25,-2.500003973646671,11.31999969482422,-1.2399978637694817,11.390000343322756,-0.059911919147242254
10653,2004-04-28,11.170000076293944,11.359999656677244,11.130000114440918,11.359999656677244,2663200.0,-0.015859057191720982,1.4210531599315173,-1.8999885559518588,37.96791880202178,42.07820499172076,0.0078046891994034695,0.23647295435062432,-0.21729208385712617,-0.8608692147269696,21.92027436695727,0.22999954223632635,-0.14835219559006774,-0.1820001125335704,-0.7629466272491214,0.39894640218198063,-0.47247336989134503,0.10847314482420423,0.26000022888183594,10.810803844596952,-25.34678445475017,0.2904732573577751,4,0.05999994277954279,0.1700000762939471,-0.32750010490417303,-0.5349998474121076,-0.5399999618530256,2,-0.031333964107352896,1.2500059604701619,11.350000381469727,1.0000000000000273,11.25,-2.500003973646671,11.31999969482422,-0.031333964107352896
10654,2004-04-29,10.880000114440918,11.199999809265137,10.800000190734863,11.109999656677246,2705400.0,-0.025962395691338624,-1.0512833052936343,1.210526579965768,33.64929638259069,40.23761601274947,0.3170351974854242,0.5092659197507619,0.08645737064224868,-0.561336366896926,20.251852632915966,0.39999961853027344,-0.1638945705737207,-0.44450006484985316,-1.0608893118514011,0.1718891821516948,-0.7526946883506263,-0.13630544134908007,0.5146001815795884,12.121203363870185,-25.40710030544483,0.3081946235007738,4,0.26999998092651367,0.46000003814697266,-0.05500006675720215,-0.2350001335144043,0.010000228881835938,3,-0.012867678478875488,1.4210531599315173,11.170000076293944,1.2500059604701619,11.350000381469727,1.0000000000000273,11.25,-0.012867678478875488
10655,2004-04-30,10.789999961853027,10.949999809265137,10.649999618530273,10.949999809265137,1733000.0,-0.008272072761142168,2.750005960470162,0.6956528950292737,37.36841180648451,39.0583218862719,0.3935529959423505,0.5511266165170703,0.18976707758309708,-0.4558430416895174,18.204572769336217,0.3000001907348633,-0.1639138254437782,-0.48600020408630407,-1.1106988272531773,0.13869841908056912,-0.7983495156697415,-0.17365089250286658,0.569999694824217,17.94874616390961,-21.704814899791238,0.3123493115834368,4,0.2849998474121094,0.49499988555908203,0.0625,-0.09999990463256836,-0.010000228881834161,4,0.004633937989956705,-1.0512833052936343,10.880000114440918,1.4210531599315173,11.170000076293944,1.2500059604701619,11.350000381469727,0.004633937989956705
10656,2004-05-03,11.25,11.25,10.850000381469727,10.899999618530273,2654000.0,0.0426320704145744,1.2857096146615006,-2.1875044703526214,54.67289199016199,40.184034068287666,-0.0672482202553848,0.04375173393074405,-0.2451785599179246,-0.8971983894037869,15.494488361316622,0.46000003814697266,-0.16127575137694272,0.005499839782714844,-0.5507460013826702,0.5617456809480998,-0.27262308079997766,0.28362276036540734,0.038999652862546696,82.19177724273347,37.44221327781728,0.27812292058269206,5,-0.17500019073486328,0.034999847412109375,-0.39750003814697266,-0.5049996376037598,-0.5799999237060565,0,-0.056000010172526093,2.750005960470162,10.789999961853027,-1.0512833052936343,10.880000114440918,1.4210531599315173,11.170000076293944,-0.056000010172526093
10657,2004-05-04,11.220000267028807,11.289999961853027,11.149999618530273,11.18000030517578,1232500.0,-0.002666642930772678,-1.7999694828294226,0.11428548073307503,58.20895239125498,41.81218948156558,-0.020603045412546095,0.039550200371801125,-0.1893116851729051,-0.8469424074406628,13.671380869253156,0.1400003433227539,-0.16434033230374823,-0.001499891281129706,-0.5185878277846765,0.5155880452224171,-0.2600438595329031,0.2570440769706437,-0.5700006484985334,80.28177716527706,29.23806406739547,0.2585439682517738,5,-0.1450004577636701,0.06499958038330256,-0.3600003719329816,-0.4749999046325666,-0.4300003051757795,1,-0.03921573293991831,1.2857096146615006,11.25,2.750005960470162,10.789999961853027,-1.0512833052936343,10.880000114440918,-0.03921573293991831
10658,2004-05-05,11.3100004196167,11.359999656677244,11.09000015258789,11.140000343322754,2375700.0,0.008021403783061265,1.0000070642921357,4.250005960470162,58.41584345392433,43.69454391335982,-0.09381877106408965,-0.09800440869917892,-0.25251033510182985,-0.9134025777402073,11.434011247623435,0.2699995040893537,-0.16409884032739974,0.11550025939941477,-0.31204954186540057,0.5430500606642301,-0.09827464123299379,0.32927516003182333,-0.6472007942199713,92.9578543134958,35.784203876414395,0.21377490063240767,5,-0.25500059127807617,-0.025000572204589844,-0.3875002861022949,-0.565000057220459,-0.6400003433227557,2,-0.06542888570622685,-1.7999694828294226,11.220000267028807,1.2857096146615006,11.25,2.750005960470162,10.789999961853027,-0.06542888570622685
10659,2004-05-06,10.899999618530273,11.329999923706055,10.880000114440918,11.229999542236328,2778500.0,-0.03625117470157624,-1.4324384233913787,-1.941175150624376,44.69025222984554,44.57207835883112,0.2674959371452843,0.2690862675574195,0.17685653877583185,-0.48056990065131266,9.038246332712117,0.4499998092651367,-0.15538069214493788,-0.2585005283355706,-0.6553446547629189,0.13834359809177776,-0.45692259154924564,-0.06007846512189552,-0.2093119918823252,35.21126571379841,-23.137751871076567,0.19842206321367445,5,0.1400003433227539,0.38500022888183594,0.045000553131103516,-0.1549992561340332,-0.19999980926513672,3,-0.024770597572347564,1.0000070642921357,11.3100004196167,-1.7999694828294226,11.220000267028807,1.2857096146615006,11.25,-0.024770597572347564
10660,2004-05-07,10.59000015258789,10.979999542236328,10.5,10.81999969482422,1609500.0,-0.02844031897169752,-1.341462053052224,0.6969684709418312,37.60000701904033,44.39474902882135,0.5174730827191549,0.5290256176018566,0.5026967565099625,-0.15250283868968673,7.511357423163018,0.4799995422363281,-0.1550626287248491,-0.5195000171661377,-0.9434899372584358,-0.09551009707383962,-0.7314949772122858,-0.30750505711998954,0.7699995040893537,10.4651381996618,-43.63396729666717,0.21199496004614882,5,0.34999990463256836,0.619999885559082,0.46000003814697266,0.2200002670288086,-0.010000228881834161,4,0.028328629500685265,-1.4324384233913787,10.899999618530273,1.0000070642921357,11.3100004196167,-1.7999694828294226,11.220000267028807,0.028328629500685265
10661,2004-05-10,10.3100004196167,10.510000228881836,10.1899995803833,10.489999771118164,3255800.0,-0.026440012175331984,1.9090932735698154,0.782607433698765,35.20599893059938,44.1977303339915,0.7265120077601388,0.7730517154512384,0.7939983196951879,0.14587612742135647,7.601747822521227,0.40000057220458984,-0.17815616336149098,-0.7514997482299801,-1.2985020869088615,-0.20449740955109874,-1.02500091756942,-0.4779985788905403,1.0327992439270002,10.2564813169508,-40.90184573798716,0.27350116933944046,5,0.4649991989135742,0.7449994087219238,0.8399996757507324,0.5999999046325684,0.34999942779541016,0,0.04558674046804434,-1.341462053052224,10.59000015258789,-1.4324384233913787,10.899999618530273,1.0000070642921357,11.3100004196167,0.04558674046804434
10662,2004-05-11,10.25,10.449999809265137,10.149999618530273,10.350000381469727,2366900.0,-0.005819633091627918,1.000006357844945,0.5555596763853494,33.457251838303776,43.69654511580061,0.6862329318651224,0.8116593191000216,0.858388800593076,0.22105970348513182,8.596058242559792,0.3000001907348633,-0.1901252610333426,-0.7715001583099372,-1.428071020425909,-0.11492929619396541,-1.099785589367924,-0.44321472725195044,1.0466876602172839,8.264494075791108,-39.86313920180815,0.32828543105798624,5,0.5049996376037598,0.7849998474121094,0.945000171661377,0.7050004005432129,0.9499998092651367,1,0.04097561719940912,1.9090932735698154,10.3100004196167,-1.341462053052224,10.59000015258789,-1.4324384233913787,10.899999618530273,0.04097561719940912
10663,2004-05-12,10.329999923706056,10.399999618530273,10.06999969482422,10.1899995803833,2085900.0,0.007804870605468972,1.3571445601343193,-1.3999980926586608,28.968257422287948,43.176429675766975,0.5303168337784694,0.7247107625807292,0.7789633512132124,0.15606392902864208,9.8227865377949,0.3299999237060529,-0.207090271031511,-0.6635002136230455,-1.3879390905290059,0.06093866328291497,-1.0257196520760257,-0.30128077517006524,0.8978864540100062,20.634935051763343,-22.53681260331272,0.3622194384529804,5,0.38499975204467596,0.6649999618530256,0.9250001907348615,0.6250004768371564,0.9400005340576154,2,0.04453049772936857,1.000006357844945,10.25,1.9090932735698154,10.3100004196167,-1.341462053052224,10.59000015258789,0.04453049772936857
10664,2004-05-13,10.520000457763672,10.529999732971193,10.25,10.34000015258789,1564800.0,0.018393081845198056,1.8000133515167958,1.2857133125795983,34.84850674182387,42.89644022413801,0.31724140611374807,0.5262499149133948,0.5875660560161258,-0.017834961998088872,10.983074483026801,0.2799997329711932,-0.22704572365947584,-0.45099968910217214,-1.205826991971847,0.30382761376750267,-0.8284133405370095,-0.07358603766733474,0.6152549853210427,49.45064158188386,8.456214665356363,0.37741365143483774,5,0.19499921798706055,0.4399995803833008,0.7574996948242188,0.4499998092651367,0.7299995422363281,3,0.014258518251258456,1.3571445601343193,10.329999923706056,1.000006357844945,10.25,1.9090932735698154,10.3100004196167,0.014258518251258456
10665,2004-05-14,10.600000381469727,10.6899995803833,10.460000038146973,10.5,1405800.0,0.007604555154464343,-1.5555461365659307,0.5555567329292587,37.73586331587692,41.01454814921745,0.23183574402444407,0.425537816862132,0.49804353904089993,-0.07934819908182433,11.892721754371447,0.22999954223632812,-0.23870186005365568,-0.34399976730346715,-1.1118923013251454,0.4238927667182111,-0.7279460343143072,0.03994649970737285,0.4500346017541492,85.48399749583533,43.62009414384475,0.38394626701083934,5,0.11499929428100586,0.2949995994567871,0.6824996471405029,0.36999988555908203,0.7899999618530291,4,0.009433907943081188,1.8000133515167958,10.520000457763672,1.3571445601343193,10.329999923706056,1.000006357844945,10.25,0.009433907943081188
10666,2004-05-17,10.449999809265137,10.649999618530273,10.399999618530273,10.5,1479800.0,-0.014150996868529497,-2.3333206177242873,-0.5,33.33333333333336,38.25059047611505,0.2865568680538395,0.5435498057465029,0.6301345849062656,0.08829481908737691,12.526945417785623,0.25,-0.2193258202200763,-0.45600032806396484,-1.2434385943121598,0.33143793818423006,-0.8497194611880623,-0.06228119493986739,0.5216323508867671,61.290352351961154,21.96173170807794,0.39371913312409734,5,0.2649998664855957,0.38000011444091797,0.9300003051757812,0.5200004577636719,1.0799999237060565,0,0.01244020256590428,-1.5555461365659307,10.600000381469727,1.8000133515167958,10.520000457763672,1.3571445601343193,10.329999923706056,0.01244020256590428
10667,2004-05-18,10.600000381469727,10.600000381469727,10.399999618530273,10.460000038146973,2069200.0,0.0143541220040595,1.8571467496815417,-2.799996185317286,39.32585634175095,36.12948079698467,0.04398612574940586,0.3733096402330105,0.46940108611670794,-0.04444898214089932,13.273412387075268,0.20000076293945312,-0.2027654500255931,-0.28099975585937464,-1.0742316680330983,0.512232156314349,-0.6776157119462365,0.1156162002274872,0.2995011814559625,85.48399749583533,40.79044815207095,0.3966159560868615,5,0.09999942779541016,0.1849994659423828,0.7799997329711914,0.36999988555908203,0.8599996566772461,1,0.005660326771994351,-2.3333206177242873,10.449999809265137,-1.5555461365659307,10.600000381469727,1.8000133515167958,10.520000457763672,0.005660326771994351
10668,2004-05-19,10.520000457763672,10.779999732971193,10.5,10.600000381469727,1588400.0,-0.007547162342173674,-3.666629579591542,-0.5714266251592292,42.682939594083976,35.90644605967783,0.00015622394032455134,0.4263377067442953,0.5371948008493739,0.05108066521371413,13.54031564588763,0.2799997329711932,-0.2678897354755456,-0.3299996852874756,-1.1290517269189326,0.46905235634398146,-0.7295257061032032,0.06952633552825205,0.31314095571389977,50.94350826368191,2.041797356964345,0.39952602081572836,5,0.0049991607666015625,0.2649993896484375,0.7999997138977051,0.4499998092651367,0.8999996185302734,2,0.06463871881294758,1.8571467496815417,10.600000381469727,-2.3333206177242873,10.449999809265137,-1.5555461365659307,10.600000381469727,0.06463871881294758
10669,2004-05-20,10.510000228881836,10.579999923706056,10.5,10.5,717800.0,-0.0009505920576701188,-14.999618539004741,-0.12500298023508094,44.11765766567172,36.6306294648591,-0.05697418911207386,0.3868650004344154,0.5491280099830931,0.07607144238291852,13.13946078350103,0.07999992370605646,-0.3460549890472109,-0.295999908447266,-1.0662465538577681,0.47424673696323616,-0.681123231152517,0.08912341425798509,0.26999950408935725,28.947520322040525,-22.883506689849163,0.3851233227052513,5,-0.08500051498412908,0.27499961853027344,0.7874999046325684,0.46000003814697266,0.7799997329711914,3,0.07231210393253185,-3.666629579591542,10.520000457763672,1.8571467496815417,10.600000381469727,-2.3333206177242873,10.449999809265137,0.07231210393253185
10670,2004-05-21,10.460000038146973,10.59000015258789,10.289999961853027,10.550000190734863,1186500.0,-0.0047573919739279935,2.5294124246878122,-8.999809269502194,29.94926167777757,36.046547547878895,-0.030568371467365907,0.38908108683993703,0.6037438326581572,0.13932689877896465,12.933399254544783,0.3000001907348633,-0.4410784833217889,-0.30300011634826696,-1.048035622841434,0.4420353901449001,-0.6755178695948505,0.06951763689831658,0.3199996948242205,34.69390932693904,-12.747414546069983,0.3725177532465834,5,-0.0350003242492658,0.3249998092651367,0.8375000953674316,0.5100002288818359,1.0399999618530273,4,0.07552580869712688,-14.999618539004741,10.510000228881836,-3.666629579591542,10.520000457763672,1.8571467496815417,10.600000381469727,0.07552580869712688
10671,2004-05-24,10.479999542236328,10.550000190734863,10.390000343322754,10.470000267028807,813600.0,0.0019119984719329075,1.1333231608460965,-0.11110286949520899,31.122449227840903,35.78712503560524,-0.026728320509926462,0.3251056484166739,0.5835294583690356,0.13347221190620395,13.072246283126198,0.15999984741210938,-0.4757679963098802,-0.24450058937072683,-0.9626701214690776,0.47366894272762394,-0.6035853554199022,0.11458417667844856,0.24320018768310803,38.775442680254116,-4.3254075438338475,0.35908476604917533,5,-0.05499982833862127,0.30500030517578125,0.8175005912780762,0.49000072479248047,0.8000001907348651,0,0.08683214130105221,2.5294124246878122,10.460000038146973,-14.999618539004741,10.510000228881836,-3.666629579591542,10.520000457763672,0.08683214130105221
10672,2004-05-25,10.670000076293944,10.75,10.380000114440918,10.399999618530273,1246000.0,0.01812982274396857,-1.3871001482812297,27.002002861225353,34.46602863149273,36.39798850329467,-0.16861857125579682,0.08595616052701338,0.4006755092162617,-0.041454395176376835,12.945927315837649,0.36999988555908203,-0.4612185189373381,-0.02050004005432271,-0.6756007053059196,0.6346006251972742,-0.34805037268012207,0.30705029257147665,-0.600000381469723,77.5510799880103,39.073183880366464,0.32755033262579847,5,-0.15500020980834783,0.11499977111816584,0.6549999713897723,0.30000019073486506,0.7399997711181658,1,0.08059977980580824,1.1333231608460965,10.479999542236328,2.5294124246878122,10.460000038146973,-14.999618539004741,10.510000228881836,0.08059977980580824
10673,2004-05-26,10.81999969482422,10.890000343322754,10.600000381469727,10.619999885559082,1103900.0,0.0140580709894782,-1.4166782565158131,0.740738778451247,47.77778130990268,37.83457456641454,-0.27021855921051774,-0.09655971575872435,0.25842331574861,-0.17583383820906207,12.959459285020131,0.28999996185302734,-0.40949733645479114,0.14699959754944025,-0.47186525523358824,0.7658644503324687,-0.1624328288420731,0.4564320239409536,-0.7363999938964838,88.33323266777533,47.39972640391592,0.3094324263915142,5,-0.2299995422363299,-0.03499984741211115,0.4875004291534406,0.15000057220458807,0.5799999237060529,2,0.05914975613436457,-1.3871001482812297,10.670000076293944,1.1333231608460965,10.479999542236328,2.5294124246878122,10.460000038146973,0.05914975613436457
10674,2004-05-27,10.739999771118164,10.899999618530273,10.670000076293944,10.770000457763672,1016200.0,-0.007393708499300988,-1.7058757531218438,-0.1500035762820958,54.777053040031184,39.728040091320565,-0.17403114535990838,-0.029076827508138336,0.3354070244678038,-0.08259608671350271,13.120164248285867,0.2299995422363299,-0.34455937611686593,0.0739996910095222,-0.5381372128264665,0.6861365948455109,-0.23206876090847217,0.38006814292751656,-0.624144044494626,73.77050205509114,27.785696286579807,0.30606845191799437,5,-0.14499998092651367,0.04500007629394531,0.5350003242492676,0.24500036239624023,0.6800003051757812,3,0.0633147411235917,-1.4166782565158131,10.81999969482422,-1.3871001482812297,10.670000076293944,1.1333231608460965,10.479999542236328,0.0633147411235917
10675,2004-05-28,10.84000015258789,10.859999656677246,10.619999885559082,10.6899995803833,1039500.0,0.009311022681643522,1.5263189595892164,-4.999904634751097,69.06470772673909,43.69819280169898,-0.26418975784991616,-0.13190193761640678,0.23155599531271243,-0.16992012069123064,12.848476024050848,0.23999977111816406,-0.2675708272234054,0.17150006294250453,-0.4431723104704961,0.7861724363555052,-0.1358361237639958,0.47883624964900484,-0.6770957924499488,88.46163016107941,36.389449289710925,0.3073361867065,5,-0.24500036239624023,-0.07500028610229492,0.4375,0.15999984741210938,0.7200002670288086,4,0.041512896949333244,-1.7058757531218438,10.739999771118164,-1.4166782565158131,10.81999969482422,-1.3871001482812297,10.670000076293944,0.041512896949333244
10676,2004-06-01,10.619999885559082,10.81999969482422,10.619999885559082,10.720000267028807,1099700.0,-0.020295227300000218,-2.9999809265864665,-0.6666666666666549,61.93546402345418,46.21037143299933,-0.01960018686534859,0.040559834636496817,0.45280689400341245,0.060807550538571675,13.593061578219078,0.2200002670288086,-0.22239123938816086,-0.017000198364257812,-0.5674106133458103,0.5334102166172947,-0.2922054058550341,0.25820500912651845,-0.41286980991760025,46.15384615384615,-10.986323571626286,0.27520520749077637,6,-0.02500009536743164,0.13000011444091797,0.6350002288818359,0.39499998092651367,1.0200004577636737,1,0.08286253520939568,1.5263189595892164,10.84000015258789,-1.7058757531218438,10.739999771118164,-1.4166782565158131,10.81999969482422,0.08286253520939568
10677,2004-06-02,10.779999732971193,10.779999732971193,10.579999923706056,10.710000038146973,1408900.0,0.015065899165373597,4.714305177111426,-0.6999942779759596,63.803658009303845,48.55711792357932,-0.16917227247514433,-0.16242132877725446,0.2949755467503188,-0.0877449449227452,14.29305955822283,0.19999980926513672,-0.18656938918578803,0.1649996757507335,-0.3183874701705296,0.6483868216719966,-0.07669389720989805,0.40669324871136503,-0.5312974847563847,62.50000000000034,0.7115055878265579,0.24169357296063151,6,-0.1849999427795428,-0.05499982833862482,0.4750003814697248,0.2500004768371564,0.9200000762939418,2,0.046382190388254196,-2.9999809265864665,10.619999885559082,1.5263189595892164,10.84000015258789,-1.7058757531218438,10.739999771118164,0.046382190388254196
10678,2004-06-03,10.56999969482422,10.68000030517578,10.5,10.68000030517578,1794400.0,-0.019480523501747116,2.2727146622278442,-1.5714441416892826,51.51512699462248,49.379058960129406,0.05438520195354535,-0.011281212931280038,0.5047485760412389,0.12876540893701538,14.893840226749852,0.2799997329711932,-0.12650431694753905,-0.008000326156613724,-0.363859362780973,0.3478587104677455,-0.18592984446879335,0.1699291921555659,-0.2822196043904839,17.499940395298825,-43.955225876092,0.17792951831217976,6,0.025000095367429864,0.1449999809265119,0.7000002861022931,0.4700002670288068,1.110000610351559,3,0.0794702154058915,4.714305177111426,10.779999732971193,-2.9999809265864665,10.619999885559082,1.5263189595892164,10.84000015258789,0.0794702154058915
10679,2004-06-04,10.630000114440918,10.670000076293944,10.520000457763672,10.56999969482422,886200.0,0.005676482625262214,1.1428464383757895,-0.5454553336107658,50.92023606627969,51.709167225518534,0.014747736595616345,-0.09754778014854004,0.44747032189446756,0.074732262933626,15.634489313217284,0.14999961853027166,-0.09424287810498022,0.06550006866455149,-0.2579336920758486,0.3889338294049516,-0.09621681170564855,0.22721694903475154,-0.3054868523213887,36.111177338557354,-21.383127359122525,0.1617168803701997,6,0.009999752044677734,0.08499956130981445,0.6549999713897705,0.4099998474121094,1.0299997329711914,4,0.07243645303853818,2.2727146622278442,10.56999969482422,4.714305177111426,10.779999732971193,-2.9999809265864665,10.619999885559082,0.07243645303853818
10680,2004-06-07,10.890000343322754,10.989999771118164,10.649999618530273,10.649999618530273,1428400.0,0.024459099349267488,-1.8333260483431946,3.999984105539338,62.64368131085146,55.21152634585303,-0.19874233443016998,-0.3519658421444163,0.1926248358338789,-0.17708953740774191,15.234730112123849,0.3599996566772461,-0.0606476958244464,0.3105002880096439,-0.04422564654593231,0.6652262225652201,0.1331373207318549,0.4878632552874329,-0.5309578998185795,79.59194397841969,21.645147581352646,0.1773629672777881,6,-0.2050004005432129,-0.17500066757202148,0.3549997806549072,0.14999961853027344,0.8999996185302734,0,0.048668477159063084,1.1428464383757895,10.630000114440918,2.2727146622278442,10.56999969482422,4.714305177111426,10.779999732971193,0.048668477159063084
10681,2004-06-08,10.779999732971193,10.890000343322754,10.68000030517578,10.890000343322754,1862800.0,-0.01010106582953485,2.81816132612016,-0.45833449230902984,55.29409322774117,57.52575574543619,-0.04661336179018605,-0.21602435664888553,0.2975816426348725,-0.06090416349819883,14.074892491917348,0.21000003814697443,-0.031311017736493696,0.17699971199035858,-0.16458172484128397,0.5185811488220011,0.006208993574537303,0.34779043040617985,-0.3704807032579005,57.14282933892859,2.5686244108116085,0.17079071841582108,6,-0.03499984741211115,-0.06500005722046076,0.40000009536742986,0.26000022888183416,1.1700000762939418,1,0.0723562807019218,-1.8333260483431946,10.890000343322754,1.1428464383757895,10.630000114440918,2.2727146622278442,10.56999969482422,0.0723562807019218
10682,2004-06-09,10.670000076293944,10.81999969482422,10.649999618530273,10.8100004196167,853600.0,-0.010204050037293633,1.1250156463274095,1.272723331946215,54.33524545792309,58.254362872994015,0.07083539323319066,-0.07688811452511501,0.39567484879101933,0.05661947428771619,12.718555023755302,0.1700000762939471,0.033971380156186726,0.04600005149841202,-0.2532199555156094,0.3452200585124334,-0.10360995200859868,0.19561005500542272,-0.21404258726826164,34.69390932693881,-19.499348303426174,0.14961000350701087,6,0.0749998092651385,0.044999599456788886,0.5099997520446795,0.3699998855590838,1.3599996566772496,2,0.09090911528519197,2.81816132612016,10.779999732971193,-1.8333260483431946,10.890000343322754,1.1428464383757895,10.630000114440918,0.09090911528519197
10683,2004-06-10,10.789999961853027,10.800000190734863,10.670000076293944,10.699999809265137,1018000.0,0.011246474667389483,1.3636253294493317,-0.6428566562897992,57.608683821391395,58.568988515367366,-0.060197928262841316,-0.16934118481568028,0.2633055344443136,-0.05508225174001424,11.111272974809241,0.13000011444091975,0.10187980447123124,0.1429999351501472,-0.13069594976620458,0.41669582006649897,0.006151992691972197,0.2798478776083222,-0.29131909025994673,57.446786924497296,0.057630093388318926,0.13684794245817558,6,-0.04500007629394531,-0.07500028610229492,0.3899998664855957,0.25,1.4200000762939453,3,0.0843373355541539,1.1250156463274095,10.670000076293944,2.81816132612016,10.779999732971193,-1.8333260483431946,10.890000343322754,0.0843373355541539
10684,2004-06-14,10.670000076293944,10.789999961853027,10.649999618530273,10.779999732971193,1011600.0,-0.011121398144887107,1.1538495396691486,-1.222216335353746,55.49738089186979,57.061507755937455,0.05456654057321764,-0.03955555117404508,0.3667075200068499,0.0722828941408622,9.899715583313872,0.1400003433227539,0.14984722570736686,0.015500068664549005,-0.2516860266395007,0.2826861639685987,-0.11809297898747673,0.14909311631657474,-0.1320136927388571,5.882484937561887,-52.1311909538318,0.13359304765202507,6,0.0749998092651385,0.029999732971193183,0.4999997615814227,0.3699998855590838,1.3299999237060565,0,0.09465794017432128,1.3636253294493317,10.789999961853027,1.1250156463274095,10.670000076293944,2.81816132612016,10.779999732971193,0.09465794017432128
10685,2004-06-15,10.699999809265137,10.81999969482422,10.630000114440918,10.699999809265137,935600.0,0.0028115963220884943,-1.7142915531335403,-0.0,55.72917054717528,56.371919591906476,0.0029271347717862994,-0.0650126890487055,0.30947776231176327,0.04670421535366387,9.267673718777218,0.18999958038330256,0.1534958298199065,0.040499830245972035,-0.2261341485803321,0.30713380907227616,-0.09281715916718092,0.173816819659125,-0.12585235470500322,26.922935847118808,-32.13939509144157,0.13331698941315212,6,0.04500007629394531,-0.1700000762939453,0.46250009536743164,0.3400001525878906,0.7100000381469727,1,0.08971963133267602,1.1538495396691486,10.670000076293944,1.3636253294493317,10.789999961853027,1.1250156463274095,10.670000076293944,0.08971963133267602
10686,2004-06-16,10.579999923706056,10.6899995803833,10.489999771118164,10.65999984741211,1301100.0,-0.011214942775529035,1.8571525885558584,-100.0,47.56756394513859,54.567909140332546,0.1303656728135838,0.06875072799348914,0.3964232430276997,0.17158994056934596,8.345689441377262,0.21000003814697266,0.14535664424673378,-0.08600006103515412,-0.3370106122235885,0.1650104901532803,-0.2115053366293722,0.03950521455906397,0.4099998474121076,27.272779816779284,-28.234264530178272,0.12550527559421737,6,0.1599998474121076,-0.05000019073486506,0.49500012397765936,0.4999999999999982,0.7700004577636701,2,0.11436673410892806,-1.7142915531335403,10.699999809265137,1.1538495396691486,10.670000076293944,1.3636253294493317,10.789999961853027,0.11436673410892806
10687,2004-06-17,10.65999984741211,10.75,10.479999542236328,10.529999732971193,1493100.0,0.0075614295163464185,-1.3478250052866614,-1.625002980235095,45.50562399743683,53.9001865850897,0.03526183562981089,-0.006876262612536266,0.2900645884293098,0.09874703506027771,7.338069765889807,0.2700004577636719,0.10645164861402989,-0.009000110626221414,-0.25811642970879234,0.2401162084563495,-0.13355827016750688,0.11555804891506405,0.3199999237060549,52.94124246878093,1.5209539025216543,0.12455815954128534,6,0.07499980926513672,-0.13000011444091797,0.25499987602233887,0.39499998092651367,0.5500001907348633,3,0.12101313136192915,1.8571525885558584,10.579999923706056,-1.7142915531335403,10.699999809265137,1.1538495396691486,10.670000076293944,0.12101313136192915
10688,2004-06-18,11.199999809265137,11.25,10.56999969482422,10.579999923706056,3702800.0,0.05065665755934523,-1.1249998137355912,4.769225690496328,60.267854672002116,54.93881087461442,-0.4536843960704626,-0.5199799722563192,-0.2760431665572547,-0.42928645473550375,7.6042802634138456,0.6800003051757795,0.10653487847603138,0.49699988365173375,0.1625183517639197,0.8314814155395478,0.32975911770782673,0.6642406495956408,-0.7200002670288086,93.50647259612288,43.05801215246329,0.16724076594390722,6,-0.33500003814697266,-0.5399999618530273,-0.30500006675720215,-0.16499996185302734,0.23000049591064275,4,0.07410713730722063,-1.3478250052866614,10.65999984741211,1.8571525885558584,10.579999923706056,-1.7142915531335403,10.699999809265137,0.07410713730722063
10689,2004-06-21,11.270000457763672,11.380000114440918,11.1899995803833,11.239999771118164,1179600.0,0.0062500580080928625,-1.9230611226855248,0.048388213198547476,59.72850932572234,54.61490287626673,-0.4731059927296304,-0.5587725135808626,-0.3644617428358501,-0.4891871610502925,8.013742286870825,0.1900005340576172,0.09245908529049807,0.5290005207061768,0.12201398137057318,0.9359870600417803,0.3255072510383741,0.7324937903739794,-0.7900009155273438,87.77782369540085,40.39710560717617,0.20349326966780185,6,-0.34000062942504883,-0.4550004005432129,-0.41500067710876465,-0.27500057220458984,0.009999275207521308,0,0.08340723533296357,-1.1249998137355912,11.199999809265137,-1.3478250052866614,10.65999984741211,1.8571525885558584,10.579999923706056,0.08340723533296357
10690,2004-06-22,11.25,11.279999732971193,11.199999809265137,11.270000457763672,940700.0,-0.0017746634384467885,3.000095369796119,-0.6666666666666666,65.67163541764029,55.76796311958885,-0.4432855272489675,-0.5023061473553767,-0.36187945548764766,-0.4587811911250377,7.825146413463003,0.07999992370605646,0.12040773655408188,0.4695000648498535,0.02566609183668689,0.9133340378630201,0.2475830783432702,0.6914170513564368,-0.7340004348754885,85.5555520234307,36.449090657137646,0.22191698650658376,6,-0.32000017166137695,-0.41499996185302734,-0.41250014305114746,-0.25500011444091797,0.15999984741210938,1,0.06666666666666665,-1.9230611226855248,11.270000457763672,-1.1249998137355912,11.199999809265137,-1.3478250052866614,10.65999984741211,0.06666666666666665
10691,2004-06-23,11.390000343322756,11.399999618530273,11.1899995803833,11.220000267028807,859200.0,0.012444474962022722,1.2105426948019355,-8.499809269502371,65.32663557403475,56.9892286880457,-0.5449667228840855,-0.6014738461597755,-0.5083589262121269,-0.5871369380213398,7.743560421083973,0.21000003814697266,0.15227313012739785,0.5640003681182879,0.06653711528332984,1.061463620953246,0.3152687417008089,0.8127319945357669,-0.8394407562255886,98.91312235018522,49.37340640847569,0.2487316264174786,6,-0.4500007629394549,-0.5450005531311053,-0.5850005149841326,-0.39500045776367365,0.21999931335448863,2,0.001755882659044694,3.000095369796119,11.25,-1.9230611226855248,11.270000457763672,-1.1249998137355912,11.199999809265137,0.001755882659044694
10692,2004-06-24,11.529999732971193,11.640000343322756,11.359999656677244,11.40999984741211,1130600.0,0.01229142980057163,-1.5454576980930783,0.7058813629682776,74.99998758237228,58.92159577259913,-0.6147988545595418,-0.7101505287146193,-0.6462518724441839,-0.7180722003620748,8.647163457219069,0.28000068664551137,0.1451922923683675,0.6609997749328631,0.07884755435700797,1.2431519955087182,0.3699236646449364,0.9520758852207898,-0.9284737439880395,89.71957535671409,34.63467239625423,0.2910761102879272,6,-0.46999979019165217,-0.5649995803833026,-0.7574999332427996,-0.5349998474121112,-0.009999275207521308,3,-0.015611392512589584,1.2105426948019355,11.390000343322756,3.000095369796119,11.25,-1.9230611226855248,11.270000457763672,-0.015611392512589584
10693,2004-06-25,11.460000038146973,11.630000114440918,11.369999885559082,11.539999961853027,996400.0,-0.006071092493094232,1.0,-0.6666666666666567,71.5025852970126,60.699951817615,-0.4914457484639687,-0.6216157737735735,-0.569757644016402,-0.6362896506728557,10.099448352104687,0.26000022888183594,0.16272617824887625,0.5590000629425056,-0.07944884438925826,1.1974489702742694,0.23977560927662367,0.8782245166083875,-0.7753961008166517,59.999999999999766,2.411154301075719,0.31922445366588165,6,-0.40000009536743164,-0.49499988555908203,-0.7175002098083496,-0.4650001525878906,0.18999958038330078,4,-0.021815008653387702,-1.5454576980930783,11.529999732971193,1.2105426948019355,11.390000343322756,3.000095369796119,11.25,-0.021815008653387702
10694,2004-06-28,11.420000076293945,11.600000381469727,11.420000076293945,11.449999809265135,837500.0,-0.0034903980558358416,-11.000127157707347,0.37499701976489686,65.4970678698206,61.78527374235337,-0.37310634092654915,-0.5565968510152537,-0.5261730796256856,-0.585258495251658,11.66554849252448,0.18000030517578125,0.19295064659966066,0.48500008583068777,-0.188795260735926,1.1587954323973015,0.14810241254738088,0.8218977591139947,-0.6589644264842303,51.111134658584966,-3.541852463153056,0.3368976732833073,6,-0.3600001335144043,-0.4549999237060547,-0.7650003433227539,-0.4250001907348633,0.18000030517578125,0,0.0008756767788988817,1.0,11.460000038146973,-1.5454576980930783,11.529999732971193,1.2105426948019355,11.390000343322756,0.0008756767788988817
10695,2004-06-29,11.289999961853027,11.579999923706055,11.289999961853027,11.420000076293945,1058400.0,-0.011383547598285637,-3.4615339471078017,4.333375719236039,64.73989490836993,63.69331051604574,-0.16831337559232473,-0.41229383551876353,-0.39950551764216335,-0.44311474460522504,12.888164466111823,0.28999996185302734,0.20648724514675365,0.33249998092651367,-0.35778993865096886,1.0227899005039962,-0.012644978862226708,0.677644940715254,-0.4586471365622682,22.22226931717026,-30.789100198953967,0.3451449597887412,6,-0.23000001907348633,-0.3249998092651367,-0.6850001811981201,-0.2950000762939453,0.06999969482421697,1,-0.0008857598685229062,-11.000127157707347,11.420000076293945,1.0,11.460000038146973,-1.5454576980930783,11.529999732971193,-0.0008857598685229062
10696,2004-06-30,11.5,11.510000228881836,11.289999961853027,11.289999961853027,1209700.0,0.018600534885431896,-1.095240257764497,-1.6153834867769505,72.6775944893256,66.71241834847783,-0.26159710793491797,-0.5828702284330056,-0.6127232441069044,-0.6372316557589492,14.176852126124409,0.2200002670288086,0.2423413549492981,0.4985000133514408,-0.21306694075459198,1.2100669674574736,0.1427165362984244,0.8542834904044572,-0.6039553732666807,59.99994550438387,4.478563948694855,0.35578347705301633,6,-0.3949999809265119,-0.48999977111816406,-0.8950002193450928,-0.505000114440918,-0.32999992370605646,2,-0.007826100225033938,-3.4615339471078017,11.289999961853027,-11.000127157707347,11.420000076293945,1.0,11.460000038146973,-0.007826100225033938
10697,2004-07-01,11.279999732971193,11.56999969482422,11.270000457763672,11.5,1733900.0,-0.019130458002504902,-1.5000059604938616,-1.04762012888224,62.69429258130447,66.98202256062254,0.062132875906890206,-0.3409724221071624,-0.3950172692298235,-0.40278563897105535,15.4475026051357,0.29999923706054865,0.2749431165481724,0.2534997463226336,-0.4604301506718862,0.9674296433171534,-0.1034652021746254,0.6104646948198926,-0.3244386489107196,2.7775790954395414,-50.33152039050642,0.3569649484972596,7,0.13500022888183416,-0.26999950408935725,-0.674999952316286,-0.28499984741211115,-0.2799997329711932,3,0.02925531307784235,-1.095240257764497,11.5,-3.4615339471078017,11.289999961853027,-11.000127157707347,11.420000076293945,0.02925531307784235
10698,2004-07-02,11.40999984741211,11.4399995803833,11.300000190734865,11.34000015258789,710200.0,0.011524833113331523,1.1538506683099041,-0.31818004482264106,69.07215379911304,68.02020527988817,-0.03905290496961911,-0.42669189369293115,-0.5271378820829575,-0.5185551139899083,16.488358665883506,0.1599998474121076,0.34499820279962634,0.341499853134156,-0.358042121620894,1.041041827889206,-0.008271134243369005,0.691270840511681,-0.3996836226106524,42.424067277403694,-15.970720127245663,0.34977098737752477,7,0.005000114440917969,-0.34999990463256836,-0.7599999904632568,-0.41499996185302734,-0.1300001144409162,4,0.009640719703998268,-1.5000059604938616,11.279999732971193,-1.095240257764497,11.5,-3.4615339471078017,11.289999961853027,0.009640719703998268
10699,2004-07-06,11.399999618530273,11.550000190734865,11.300000190734865,11.300000190734865,953300.0,-0.0008764442607862577,-4.00002861039338,1.4285694822888029,68.22915192073384,68.3043737802319,-0.009692291305373857,-0.3752887176408777,-0.5274775555051079,-0.4974313509660355,17.7012092415835,0.25,0.42084783114184354,0.2929996490478519,-0.38947572518416074,0.9754750232798646,-0.04823803806815441,0.6342373361638582,-0.33930866424711326,41.935285395221776,-19.596104444392147,0.3412376871160065,7,0.015000343322753906,-0.3399996757507324,-0.7124996185302734,-0.4049997329711914,-0.21999931335449396,1,0.021929825295224914,1.1538506683099041,11.40999984741211,-1.5000059604938616,11.279999732971193,-1.095240257764497,11.5,0.021929825295224914
10700,2004-07-07,11.420000076293945,11.529999732971193,11.300000190734865,11.350000381469727,1989700.0,0.0017544261783273285,-1.7058757531219362,0.7000009536797859,73.07690695395641,69.16551504466763,-0.0033998015227965084,-0.37265318390869595,-0.5555420195094385,-0.5040033134246915,19.149174512429195,0.22999954223632812,0.4229082641967654,0.2865001201629642,-0.4016331696061872,0.9746334099321157,-0.0575665247216115,0.63056676504754,-0.31296437088761664,49.99999999999971,-15.209512040994916,0.3440666448845761,7,0.03500032424926758,-0.3600001335144043,-0.7300002574920654,-0.4250001907348633,-0.39000034332275213,2,0.015761847983646993,-4.00002861039338,11.399999618530273,1.1538506683099041,11.40999984741211,-1.5000059604938616,11.279999732971193,0.015761847983646993
10701,2004-07-08,11.5600004196167,11.619999885559082,11.399999618530273,11.470000267028807,1151300.0,0.01225922437718463,1.0952497729336967,1.2857220708447121,73.93615968954892,69.04731194546504,-0.13046998456001369,-0.4756062305197801,-0.6998891705528969,-0.6320198037566289,20.769084964640896,0.2200002670288086,0.4263090152625413,0.38750042915344274,-0.3046777423635021,1.0796786006703876,0.041411343394969435,0.733589514911916,-0.4103275431770559,82.85726741888986,15.430996686517304,0.34608908575847264,7,-0.1100001335144043,-0.5000004768371582,-0.8800005912780762,-0.5650005340576172,-0.6200008392333984,3,-0.01730110343249336,-1.7058757531219362,11.420000076293945,-4.00002861039338,11.399999618530273,1.1538506683099041,11.40999984741211,-0.01730110343249336
10702,2004-07-09,11.640000343322756,11.640000343322756,11.550000190734865,11.600000381469727,766800.0,0.00692040837388741,3.500011920939924,0.44444326707075227,65.4929549087295,68.3795752356558,-0.2159330652857374,-0.5051072621779813,-0.7866197220432039,-0.698171645696199,22.62776696436701,0.09000015258789062,0.42220457142668444,0.4190003395080577,-0.2607489704156496,1.098749649431765,0.07912568454620406,0.7588749944699114,-0.45110126953246343,100.0,34.39083519469648,0.3398746549618538,7,-0.1849999427795428,-0.5800004005432147,-0.9675004482269305,-0.6450004577636737,-0.47000026702881215,4,-0.0403780286225186,1.0952497729336967,11.5600004196167,-1.7058757531219362,11.420000076293945,-4.00002861039338,11.399999618530273,-0.0403780286225186
10703,2004-07-12,11.699999809265135,11.75,11.640000343322756,11.6899995803833,1612400.0,0.005154593141983632,-1.0000173397375087,0.25000596047010637,65.24819529074533,68.35192272686967,-0.2663141665149791,-0.5201021916748321,-0.8469885520619762,-0.7459092786046835,24.697000504510658,0.10999965667724432,0.41131856194611416,0.4334998130798322,-0.24660167036284442,1.1136012965225088,0.0934490713584939,0.7735505548011705,-0.4750126339122449,88.88884179384053,25.006365760446386,0.3400507417213386,7,-0.189999580383299,-0.5850000381469709,-1.0399999618530256,-0.7049999237060529,-0.5100002288818342,0,-0.05982904450227522,3.500011920939924,11.640000343322756,1.0952497729336967,11.5600004196167,-1.7058757531219362,11.420000076293945,-0.05982904450227522
10704,2004-07-13,11.68000030517578,11.8100004196167,11.609999656677244,11.699999809265135,1444800.0,-0.0017093593517427674,-1.4999970197827048,-1.999904634751452,65.24823942233027,68.40840545064303,-0.22971174158043794,-0.44328372376614844,-0.818249427632038,-0.7144381135529159,27.029233079912213,0.2000007629394549,0.36719096144103425,0.3630002975463853,-0.27956380287221805,1.0055643979649886,0.041718247337083625,0.684282347755687,-0.4025118473581788,74.50979292186936,12.816563273717989,0.32128205020930145,7,-0.13999986648559393,-0.5350003242492658,-1.025000572204588,-0.6850004196166974,-0.39000034332275213,1,-0.034246623437786505,-1.0000173397375087,11.699999809265135,3.500011920939924,11.640000343322756,1.0952497729336967,11.5600004196167,-0.034246623437786505
10705,2004-07-14,11.65999984741211,11.789999961853027,11.5600004196167,11.600000381469727,1482000.0,-0.0017123679144774862,-2.285722070844687,-3.0000476848981927,60.46509736719343,67.0514613259617,-0.16953586448146574,-0.3664636493105249,-0.7866601467373489,-0.6828061588033894,29.227074652040507,0.22999954223632812,0.3345583385276214,0.2949998378753662,-0.2947549017980453,0.8847545775487777,0.00012246803865956224,0.5898772077120729,-0.31860995417861737,63.41456606740371,6.163810541051959,0.2948773698367059,7,-0.11999940872192383,-0.5149998664855957,-0.9825000762939453,-0.6649999618530273,-0.6099996566772461,2,-0.04116634206842329,-1.4999970197827048,11.68000030517578,-1.0000173397375087,11.699999809265135,3.500011920939924,11.640000343322756,-0.04116634206842329
10706,2004-07-15,11.789999961853027,11.81999969482422,11.609999656677244,11.619999885559082,3464400.0,0.011149238091094027,-1.2105205039401656,2.833359824522364,60.15625349245776,66.7694569827565,-0.2839319070454671,-0.42284517063605165,-0.9181513338663443,-0.7972669951230529,31.8573418942601,0.2100000381469762,0.3265814638191795,0.3644999504089359,-0.12610556626211,0.8551054670799818,0.11919719207341295,0.6098027087444589,-0.3923768054535497,88.88896738074568,34.268697759341094,0.24530275833552267,7,-0.23000001907348455,-0.6400003433227539,-1.0900001525878906,-0.7950000762939453,-0.630000114440918,3,-0.06446142759464313,-2.285722070844687,11.65999984741211,-1.4999970197827048,11.68000030517578,-1.0000173397375087,11.699999809265135,-0.06446142759464313
10707,2004-07-16,11.949999809265135,12.039999961853027,11.789999961853027,11.869999885559082,1833900.0,0.013570809832891717,-1.0833353201567206,0.4705875753121775,67.88319237061019,66.6373501573673,-0.3787244996515753,-0.5072533843194496,-1.0768466554247969,-0.9403200650024335,34.94043058538038,0.25,0.3352822634222008,0.4599997997283918,0.0628520840314799,0.8571475154253037,0.26142594187993495,0.6585736575768486,-0.4932439374861932,81.24995032941494,26.182025037947042,0.19857385784845635,7,-0.27999973297118963,-0.6900000572204572,-1.2200000286102277,-0.9549999237060529,-0.9899997711181623,4,-0.08451884895418627,-1.2105205039401656,11.789999961853027,-2.285722070844687,11.65999984741211,-1.4999970197827048,11.68000030517578,-0.08451884895418627
10708,2004-07-19,12.029999732971193,12.130000114440918,11.989999771118164,12.0,1334100.0,0.00669455439187816,-4.599992370634572,0.3749970197649496,71.63118120951552,67.01535341167637,-0.4040151515808823,-0.5500867912093632,-1.1574869684950944,-1.0030553187731588,36.41639969870079,0.18000030517578303,0.312094402162332,0.49849972724914693,0.05786512391110499,0.9391343305871889,0.27818242558012685,0.718817028918167,-0.4799248067803976,82.45606403340905,25.776931022481087,0.22031730166902075,7,-0.31499958038330256,-0.7249999046325701,-1.299999952316286,-1.0349998474121112,-1.2799997329711932,0,-0.07148791984759628,-1.0833353201567206,11.949999809265135,-1.2105205039401656,11.789999961853027,-2.285722070844687,11.65999984741211,-0.07148791984759628
10709,2004-07-20,12.210000038146973,12.239999771118164,12.149999618530273,12.199999809265135,1592900.0,0.014962619216228656,1.5714441416893732,0.33334392980898503,81.50683052435085,67.95201158616463,-0.5107439670091711,-0.691507877236651,-1.3228316737279613,-1.166165692416861,37.68798067885648,0.21000003814697088,0.3332728390332811,0.6315000534057624,0.11441207865693137,1.1485880281545935,0.372956066031346,0.8900440407801788,-0.5555385780711557,95.58827035570684,33.123327176092225,0.25854398737441586,7,-0.3900003433227539,-0.8500003814697266,-1.4800002574920654,-1.2150001525878906,-1.4600000381469727,1,-0.08353812076797262,-4.599992370634572,12.029999732971193,-1.0833353201567206,11.949999809265135,-1.2105205039401656,11.789999961853027,-0.08353812076797262
10710,2004-07-21,12.0,12.31999969482422,11.449999809265135,12.31999969482422,9593300.0,-0.01719902026952347,4.437504470352583,-31.99923707800327,67.12327603888384,67.19502451386852,-0.23447655296273773,-0.44526789666593913,-1.090320349382237,-0.9404850679359935,37.705717710839465,0.8699998855590856,0.32758151050843587,0.38400001525878835,-0.14149321623249023,0.9094932467500669,0.12125339951314906,0.6467466310044276,0.23999977111816406,63.21842104397749,0.42342721204448,0.26274661574563934,7,-0.11500024795532227,-0.6000003814697266,-1.2775001525878906,-1.005000114440918,-1.390000343322754,2,-0.059166669845581055,1.5714441416893732,12.210000038146973,-4.599992370634572,12.029999732971193,-1.0833353201567206,11.949999809265135,-0.059166669845581055
10711,2004-07-22,11.40999984741211,11.800000190734865,11.170000076293944,11.800000190734865,2437200.0,-0.04916667938232422,2.2307669735538895,1.2187522351763096,53.55191399216733,65.86824218980604,0.37102571490113334,0.15421402502350645,-0.4751740206612993,-0.3388743191909942,37.16366193811615,0.8299999237060565,0.31244886872235256,-0.20700011253356898,-0.7307558043313254,0.3167555792641874,-0.4688779584324472,0.05487773336530921,0.9099998474121112,20.86955223732078,-47.47173477344205,0.26187784589887797,7,0.33500003814697266,-0.010000228881835938,-0.7725000381469727,-0.41499996185302734,-0.7699995040893555,3,-0.03155124114737806,4.437504470352583,12.0,1.5714441416893732,12.210000038146973,-4.599992370634572,12.029999732971193,-0.03155124114737806
10712,2004-07-23,11.350000381469727,11.420000076293945,11.31999969482422,11.420000076293945,1722000.0,-0.005258498400067091,1.8571662125340092,0.17948623898079122,48.29546993921411,63.98460603963592,0.43087359752598076,0.21084721418489494,-0.3882728291502602,-0.27068870469256545,35.99535049023418,0.10000038146972479,0.28620235632915225,-0.2579996109008782,-0.7940906998549409,0.27809147805318446,-0.5260451553779095,0.010045933576153132,0.969999313354494,15.652205642105091,-53.65547833809214,0.2680455444770312,7,0.39499950408935547,0.049999237060546875,-0.7150006294250488,-0.35500049591064453,-0.28000068664550604,4,-0.01674013459663104,2.2307669735538895,11.40999984741211,4.437504470352583,12.0,1.5714441416893732,12.210000038146973,-0.01674013459663104
10713,2004-07-26,11.210000038146973,11.420000076293945,11.0600004196167,11.3100004196167,1544000.0,-0.01233483159624571,1.25,1.42858310626703,44.97355698758054,61.73186354688595,0.5521191712228433,0.3490540540203817,-0.22502195240350886,-0.12562828202826637,35.05201246332953,0.3599996566772461,0.241578782471235,-0.3854999542236328,-0.9471694283859815,0.17616951993871588,-0.666334691304808,-0.10466521714245758,1.0639996719360365,11.904738477374805,-58.351084189602716,0.28083473708117457,7,0.48000001907348633,0.23499965667724787,-0.5775003433227539,-0.21500015258789062,-0.2700004577636719,0,-0.022301516427231438,1.8571662125340092,11.350000381469727,2.2307669735538895,11.40999984741211,4.437504470352583,12.0,-0.022301516427231438
10714,2004-07-27,11.43000030517578,11.470000267028807,11.170000076293944,11.170000076293944,1309900.0,0.019625358276552873,-1.3076917433884752,-2.5999923706345727,50.239239907936174,60.595657162524034,0.32735156382170594,0.136858182660605,-0.4248611102776696,-0.34131352390415337,33.99221533551084,0.3000001907348633,0.22342972621494717,-0.1659996986389185,-0.7270287845098142,0.3950293872319772,-0.44651424157436637,0.11451484429652936,0.7711594474792509,29.36508717420821,-41.65796384233677,0.280514542935448,7,0.2599997520446795,0.2599997520446795,-0.6675004959106428,-0.43500041961669744,-0.5,1,-0.05949258854068962,1.25,11.210000038146973,1.8571662125340092,11.350000381469727,2.2307669735538895,11.40999984741211,-0.05949258854068962
10715,2004-07-28,11.279999732971193,11.4399995803833,11.1899995803833,11.31999969482422,1187900.0,-0.013123409291307064,-1.272724514168512,-0.1538458716942376,43.33331819564854,58.726442129545234,0.4668776745137997,0.30153078976761627,-0.25860580150487955,-0.1922971781748135,33.596208949513056,0.25,0.1964301851754442,-0.3155002593994123,-0.8776942533442114,0.2466937345453868,-0.5965972563718118,-0.03440326242701275,0.8526904597015381,29.729646135169368,-38.15250554587633,0.28109699697239954,7,0.4100003242492658,0.4100003242492658,-0.40749979019165217,-0.28499984741211115,-0.5999994277954137,2,-0.04698579304235406,-1.3076917433884752,11.43000030517578,1.25,11.210000038146973,1.8571662125340092,11.350000381469727,-0.04698579304235406
10716,2004-07-29,11.40999984741211,11.56999969482422,11.25,11.300000190734865,2408600.0,0.011524833113331523,-2.047615587576822,-2.7499940395297937,44.65115268144307,56.14510438630443,0.3098946572124426,0.1733290465729862,-0.36566972262236064,-0.3257289935279992,33.00411051876832,0.3199996948242205,0.1723692221060542,-0.18100013732910192,-0.747834368419392,0.38583409376118816,-0.46441725287424696,0.10241697821604312,0.6583289588772594,68.62743631409938,4.609363892816646,0.28341711554514487,7,0.2800002098083496,0.2800002098083496,-0.5274999141693115,-0.4499998092651367,-0.6599998474121094,3,-0.07011395279872068,-1.272724514168512,11.279999732971193,-1.3076917433884752,11.43000030517578,1.25,11.210000038146973,-0.07011395279872068
10717,2004-07-30,11.609999656677244,11.720000267028807,11.40999984741211,11.43000030517578,913600.0,0.017528467304098738,-1.8181822122616653,1.6363628482006107,48.03493195182489,53.52329891322769,0.06324476460714124,-0.0007171514614725538,-0.5447721352977908,-0.5251582622339743,32.1678070264683,0.31000041961669744,0.16368266703110912,0.0024996757507302902,-0.5451027154910264,0.550102066992487,-0.27130151987014806,0.27630087137160864,0.3978294464117642,83.33323700257199,21.533302718530116,0.273801195620878,7,0.08000040054321467,0.08000040054321467,-0.7174999713897687,-0.7149996757507306,-0.7799997329711879,4,-0.08354860827206101,-2.047615587576822,11.40999984741211,-1.272724514168512,11.279999732971193,-1.3076917433884752,11.43000030517578,-0.08354860827206101
10718,2004-08-02,11.520000457763672,11.68000030517578,11.470000267028807,11.550000190734865,1445500.0,-0.0077518692140367,-2.2307669735538127,-0.16666578363172072,46.61017360100865,49.64589258841191,0.08190598318303621,0.10323865714618918,-0.4319114480724018,-0.4352657466137586,31.28630865426053,0.21000003814697266,0.14264177750676943,-0.09299955368041957,-0.6344245072878145,0.4484253999269754,-0.36371203048411616,0.17771292312327702,0.43095892431699845,63.636410925983085,3.3019124156192134,0.2707124768036971,8,0.1699995994567871,0.1699995994567871,-0.507500410079956,-0.6650004386901838,-0.9600000381469727,0,-0.039062564675176104,-1.8181822122616653,11.609999656677244,-2.047615587576822,11.40999984741211,-1.272724514168512,11.279999732971193,-0.039062564675176104
10719,2004-08-03,11.649999618530273,11.760000228881836,11.460000038146973,11.5,1914500.0,0.011284648923689078,-1.6087025027781003,-5.000031789426541,49.79756616069146,47.7208137130572,-0.1518518406776277,-0.007452933033162523,-0.5367447779666676,-0.5574315210860377,30.125984758771263,0.3000001907348633,0.09563292713185412,0.02449960708618093,-0.5076844648267613,0.5566836789991232,-0.2415924288702893,0.29059164304265117,0.24750222580255787,80.70166926277713,19.89933747146175,0.266092035956471,8,-0.2199993133544922,0.04000043869018555,-0.6374995708465576,-0.7949995994567853,-0.9499998092651367,1,-0.060944211278570304,-2.2307669735538127,11.520000457763672,-1.8181822122616653,11.609999656677244,-2.047615587576822,11.40999984741211,-0.060944211278570304
10720,2004-08-04,11.600000381469727,11.649999618530273,11.449999809265135,11.600000381469727,1724200.0,-0.0042917801457279525,3.000057221332148,0.0,46.025110779918535,46.88450224502955,-0.18389839144084164,0.05978827834667122,-0.46002993841637263,-0.4982133938074753,28.88860971155287,0.1999998092651385,0.029292823368363585,-0.0344996452331543,-0.5580692681464932,0.48906997768018456,-0.2962844566898237,0.22728516622351513,0.24725137738013636,68.62749497918746,10.907922991672606,0.2617848114566699,8,-0.19000005722045898,0.08999967575073242,-0.5875003337860107,-0.7450003623962385,-1.0700006484985334,2,-0.05775862536730858,-1.6087025027781003,11.649999618530273,-2.2307669735538127,11.520000457763672,-1.8181822122616653,11.609999656677244,-0.05775862536730858
10721,2004-08-05,11.359999656677244,11.649999618530273,11.359999656677244,11.59000015258789,722000.0,-0.020689716974136352,-1.5217333615288375,-100.0,38.05667375294497,45.74685822433298,0.05393586496546199,0.29938691688453467,-0.19619636510961236,-0.2528505206683249,27.186365525229107,0.2899999618530291,-0.08304360915560949,-0.2645003318786632,-0.8015281580925535,0.27252749433522716,-0.5330142449856083,0.004013581228281993,0.4400170218186279,0.0,-52.48175484208586,0.2685139131069455,8,0.05000066757202326,0.33000040054321467,-0.3474996089935285,-0.5049996376037562,-0.6399993896484375,3,-0.05985909965250491,3.000057221332148,11.600000381469727,-1.6087025027781003,11.649999618530273,-2.2307669735538127,11.520000457763672,-0.05985909965250491
10722,2004-08-06,11.170000076293944,11.489999771118164,11.15999984741211,11.359999656677244,2421900.0,-0.016725315680060082,-2.142855845341355,0.8260833509555318,33.3333333333332,44.45350004052771,0.24106815406791604,0.476816495584524,0.009794411546064197,-0.05598445128105389,25.529337880979554,0.3299999237060547,-0.1669347507873411,-0.4309998989105246,-1.0050308179028313,0.14303102008178215,-0.718015358406678,-0.14398443941437122,0.5856156266691777,1.666703753977318,-45.081010179431566,0.287015459496153,8,0.2899999618530291,0.5199999809265154,-0.1124999523162824,-0.31500005722045543,-0.5200004577636701,4,-0.03760072277755022,-1.5217333615288375,11.359999656677244,3.000057221332148,11.600000381469727,-1.6087025027781003,11.649999618530273,-0.03760072277755022
10723,2004-08-09,11.0,11.300000190734865,10.979999542236328,11.220000267028807,1744800.0,-0.01521934423749327,-1.4615322542190863,1.1578986994865113,26.45913169580807,41.811265794735704,0.4225865577483443,0.6236608829108157,0.18930429633190826,0.11932459647926663,23.6770197608039,0.32000064849853693,-0.1927646212908538,-0.5659999847412109,-1.1971359067453626,0.06513593726294076,-0.8815679457432868,-0.2504320237391351,0.7138787859623363,2.564158994485811,-36.435582831911645,0.3155679610020761,8,0.36999988555908203,0.6499996185302734,0.21250009536743164,-0.1449999809265119,-0.5,0,-0.015454552390358534,-2.142855845341355,11.170000076293944,-1.5217333615288375,11.359999656677244,3.000057221332148,11.600000381469727,-0.015454552390358534
10724,2004-08-10,11.279999732971193,11.279999732971193,11.050000190734863,11.100000381469727,2593100.0,0.02545452117919944,1.5555596763853188,-0.8181778773836558,36.3636232276187,41.03685524273239,0.13306480857209735,0.3290269916828983,-0.07515690390827068,-0.1586339053150123,21.56101225252558,0.2799997329711932,-0.196706494080793,-0.26600022315978755,-0.9071964194702513,0.3751959731506762,-0.5865983213150194,0.05459787499544433,0.37516871349306236,44.776142772146144,8.474733795262892,0.3205980981552321,8,0.09000015258788885,0.36999988555908025,-0.042499780654909,-0.4249997138977051,-0.5199995040893572,1,-0.06382972787224028,-1.4615322542190863,11.0,-2.142855845341355,11.170000076293944,-1.5217333615288375,11.359999656677244,-0.06382972787224028
10725,2004-08-11,11.18000030517578,11.31999969482422,11.0600004196167,11.279999732971193,1469400.0,-0.008865197709457151,1.8888912436487337,-0.5555543781756287,44.65116774217582,41.036856916147144,0.24293477074539638,0.412364394698729,0.03631562100687269,-0.05811203555082933,19.632132414653675,0.2599992752075213,-0.18395807393628338,-0.3419996738433859,-1.000917360825392,0.3169180131386202,-0.6714585173343899,-0.01254083035238196,0.4211546289502426,29.85085674105299,-8.055476484686,0.3294588434910034,8,0.18999958038330256,0.46999931335449396,0.057499647140504706,-0.32500028610229137,-0.5100002288818359,2,-0.042933853560668256,1.5555596763853188,11.279999732971193,-1.4615322542190863,11.0,-2.142855845341355,11.170000076293944,-0.042933853560668256
10726,2004-08-12,11.029999732971193,11.079999923706056,10.949999809265137,11.020000457763672,1100700.0,-0.013416866557252605,1.363645821592944,-0.09999332424160037,42.85712461081341,40.461544989368086,0.3725402985289872,0.5296644754801996,0.2033751722357735,0.09537614858564147,17.6403780552209,0.23000049591064275,-0.2039979149122022,-0.45400023460388006,-1.135126190256333,0.22712572104857287,-0.7945632124301056,-0.11343725677765448,0.5214627698036534,14.814801732862007,-24.836356975920793,0.34056297782622624,8,0.32500028610229315,0.6050000190734846,0.22750043869018377,-0.17499971389770508,-0.3499994277954137,3,-0.04533091678192758,1.8888912436487337,11.18000030517578,1.5555596763853188,11.279999732971193,-1.4615322542190863,11.0,-0.04533091678192758
10727,2004-08-13,10.9399995803833,11.06999969482422,10.899999618530273,11.020000457763672,1025000.0,-0.008159578854645022,-1.1249903142937405,-8.000667620408688,43.83560212160007,40.1532592694338,0.39952007301278236,0.569306940079132,0.3045821509480682,0.18789696333587713,15.00294808740637,0.1700000762939471,-0.19804292952331437,-0.493500375747681,-1.1789054025509351,0.19190465105557308,-0.8362028891493072,-0.15079786234605486,0.5513166530405744,9.523798711177475,-32.24758183127146,0.34270251340162666,8,0.3900003433227539,0.6700000762939453,0.3150005340576172,-0.08499956130981268,-0.46000003814697266,4,-0.020109627220551096,1.363645821592944,11.029999732971193,1.8888912436487337,11.18000030517578,1.5555596763853188,11.279999732971193,-0.020109627220551096
10728,2004-08-16,11.170000076293944,11.170000076293944,10.890000343322754,10.920000076293944,1386800.0,0.021023812132777486,1.239997863769517,-3.1249657277051273,44.09090081521855,39.519185342159034,0.12812459052010006,0.2862501439255247,0.09546213215750576,-0.03821983848895805,11.841328549463446,0.27999973297118963,-0.19986171985991597,-0.22049989700317596,-0.854301372408532,0.41330157840218007,-0.537400634705854,0.09640084069950206,0.25035816334269967,65.1163151743113,20.87609347699849,0.3169007377026778,8,0.09999990463257014,0.4349999427795428,0.08750009536743342,-0.31500005722045543,-0.7700004577636701,0,-0.04655330834484639,-1.1249903142937405,10.9399995803833,1.363645821592944,11.029999732971193,1.8888912436487337,11.18000030517578,-0.04655330834484639
10729,2004-08-17,11.1899995803833,11.25,11.100000381469727,11.140000343322754,925600.0,0.0017904658865492973,-1.3077013366198629,0.1999969482421875,47.82608094722531,39.71929313852645,0.040244172955926416,0.19596385211499978,0.09507172258503616,-0.05306222878469313,8.13525838448011,0.14999961853027344,-0.22693622061099106,-0.14950037002563477,-0.6572706202168259,0.3582698801655564,-0.40338549512123123,0.1043847550699617,0.15610855376939803,69.76736965137577,22.712979792301823,0.25388512509559585,8,0.08000040054321289,0.41500043869018555,0.12250041961669922,-0.2799997329711914,-1.0799999237060547,1,-0.06166216320444806,1.239997863769517,11.170000076293944,-1.1249903142937405,10.9399995803833,1.363645821592944,11.029999732971193,-0.06166216320444806
10730,2004-08-18,11.289999961853027,11.289999961853027,11.15999984741211,11.15999984741211,817500.0,0.008936584916860335,1.0,2.600041962310216,47.05882352941176,40.71953200257832,-0.12108785543670919,0.042208826942601974,0.007864878987742685,-0.14759099336681558,7.953972385817246,0.13000011444091797,-0.243305296434281,-0.01399998664856028,-0.4154920482598339,0.3874920749627133,-0.2147460174541962,0.18674604415707563,-0.39999961853027344,100.0,53.37460110569456,0.20074603080563652,8,-0.09999990463256836,0.315000057220459,0.052500247955322266,-0.34999990463256836,-1.2699995040893555,2,-0.04694417491248626,-1.3077013366198629,11.1899995803833,1.239997863769517,11.170000076293944,-1.1249903142937405,10.9399995803833,-0.04694417491248626
10731,2004-08-19,11.050000190734863,11.279999732971193,11.0,11.279999732971193,1451300.0,-0.021257730020290744,1.434785132602436,-1.7692256904962906,36.53846153846159,41.07565735870369,0.07857734740258415,0.2675741421753841,0.2616793357034002,0.0920695592348224,8.619777322055322,0.28999996185302734,-0.288107685050079,-0.23599977493286062,-0.649579861885103,0.17758031201938174,-0.4427898184089827,-0.029209731456738552,-0.15199985504150426,40.0,-1.900225566582506,0.20679004347612143,8,0.05499982833862305,0.554999828338623,0.29250001907348633,-0.1100001335144043,-1.0,3,-0.0343891500345439,1.0,11.289999961853027,-1.3077013366198629,11.1899995803833,1.239997863769517,11.170000076293944,-0.0343891500345439
10732,2004-08-20,11.15999984741211,11.220000267028807,11.050000190734863,11.100000381469727,850800.0,0.009954719889460062,-1.1250029802350587,-0.2608677624268137,41.428550668299124,42.73892613342492,-0.036866975684471726,0.15031711865443498,0.170603559388379,-0.020347533635993287,9.32156318437146,0.17000007629394354,-0.3200004380845076,-0.11650009155273366,-0.5326112320622869,0.29961104895681956,-0.3245556618075103,0.09155547870204295,-0.25415951919555724,67.49994039529838,27.178120044375135,0.2080555702547762,8,-0.05499982833862305,0.44500017166137695,0.19499993324279785,-0.21500015258788885,-1.0199995040893555,4,-0.0430107122579968,1.434785132602436,11.050000190734863,1.0,11.289999961853027,-1.3077013366198629,11.1899995803833,-0.0430107122579968
10733,2004-08-23,10.960000038146973,11.25,10.960000038146973,11.1899995803833,1098600.0,-0.01792113010749863,-1.521743817690279,-3.833359824522364,34.101385728895366,42.48756641134455,0.17529643579451104,0.3484947485500065,0.38372485633455256,0.1752489475302088,9.352009253161098,0.28999996185302734,-0.3169943507131663,-0.3039999008178711,-0.7429172857731015,0.13491748413735927,-0.5234585932954854,-0.0845412083402568,-0.046476517257691086,0.0,-33.759385323125215,0.21945869247761493,8,0.14499998092651367,0.6449999809265137,0.5049998760223389,0.09499979019165039,-0.8199996948242188,0,-0.0437956655328442,-1.1250029802350587,11.15999984741211,1.434785132602436,11.050000190734863,1.0,11.289999961853027,-0.0437956655328442
10734,2004-08-24,10.75,11.06999969482422,10.670000076293944,11.020000457763672,2653000.0,-0.01916058735547943,1.1621663419009605,1.1739173701756422,31.759647869049488,41.05517531433051,0.337725196755402,0.5322263368586135,0.6085452468656154,0.37830244346495157,9.895960205464302,0.399999618530277,-0.28909010831586635,-0.47999992370605504,-0.9674422347428973,0.00744238733078717,-0.723721079224477,-0.23627876818763305,0.5399999618530273,12.903215882679827,-15.766237791705137,0.24372115551842152,8,0.23000001907348633,0.744999885559082,0.7599999904632568,0.34999990463256836,-0.3900003433227539,1,-0.03255817502043967,-1.521743817690279,10.960000038146973,-1.1250029802350587,11.15999984741211,1.434785132602436,11.050000190734863,-0.03255817502043967
10735,2004-08-25,10.75,10.880000114440918,10.729999542236328,10.789999961853027,2217200.0,0.0,-2.7499731782040127,0.1481477556902471,35.40670118451877,40.22735048918666,0.30208234501261266,0.5169905997247284,0.6227040337864604,0.3660162207239992,10.469306943138964,0.15000057220458984,-0.22566884637407902,-0.4534999370574955,-0.9851220805274927,0.07812220641250178,-0.7193110087924932,-0.18768886532249773,0.5275999641418458,13.114748972454645,-18.388842283794503,0.2658110717349985,8,0.23000001907348633,0.744999885559082,0.8399996757507324,0.4049997329711914,-0.05000019073486328,2,-0.059534915657930565,1.1621663419009605,10.75,-1.521743817690279,10.960000038146973,-1.1250029802350587,11.15999984741211,-0.059534915657930565
10736,2004-08-26,10.609999656677246,10.75,10.300000190734863,10.75,3151600.0,-0.01302328775095385,5.428552939012677,3.5000119209403238,36.274499262538654,39.38722794929096,0.4204557777054241,0.6260835614905851,0.77939681816604,0.49087545795990906,11.949374933276081,0.4499998092651367,-0.21680686546789296,-0.5535002708435055,-1.1375073626997718,0.03050682101276081,-0.8455038167716378,-0.26149672491537324,0.6554483097076425,32.63152928232479,-2.5369146463526135,0.29200354592813277,8,0.18500041961669922,0.4400005340576172,1.0325000286102295,0.5850000381469744,0.22000026702881037,3,-0.055607843355797604,-2.7499731782040127,10.75,1.1621663419009605,10.75,-1.521743817690279,10.960000038146973,-0.055607843355797604
10737,2004-08-27,10.640000343322754,10.670000076293944,10.59000015258789,10.600000381469727,967800.0,0.002827586014729766,-1.6666454740522336,-0.2857133125796146,40.52632767737711,38.99116426730858,0.38378396976086293,0.5477714742447688,0.764202313923203,0.4489478289563671,13.60439195870144,0.07999992370605291,-0.2324308317938346,-0.4749996185302727,-1.0639684263864453,0.11396918932589983,-0.769484022458359,-0.18051521460218645,0.586829712036133,35.78949693167775,-3.358457434946736,0.2944844039280861,8,0.1549997329711914,0.3899998664855957,0.9324994087219238,0.5549993515014666,0.27999973297118963,4,-0.05545114037126431,5.428552939012677,10.609999656677246,-2.7499731782040127,10.75,1.1621663419009605,10.75,-0.05545114037126431
10738,2004-08-30,11.06999969482422,11.109999656677246,10.640000343322754,10.720000267028807,6199000.0,0.04041347158144748,1.1860466147837485,8.749994039529927,44.87804832662739,38.66360508724214,-0.06916569507612458,0.0867798766441279,0.33690257010077396,0.006686459173229409,14.636891989695211,0.4699993133544922,-0.221989407478123,-0.02250022888183345,-0.5798576795255368,0.5348572217618699,-0.3011789542036851,0.2561784964400182,0.11975716594970542,95.06172984861315,54.28655406401883,0.2786787253218513,8,-0.2749996185302752,-0.03999948501587092,0.5025000572204572,0.125,-0.1999998092651385,0,-0.08401078384277538,-1.6666454740522336,10.640000343322754,5.428552939012677,10.609999656677246,-2.7499731782040127,10.75,-0.08401078384277538
10739,2004-08-31,10.9399995803833,11.119999885559082,10.93000030517578,11.06999969482422,2809200.0,-0.011743461429515767,-1.5333502876942766,-0.3714295056416753,44.230754241441865,38.349375166356594,0.024185978971217992,0.16955442227256157,0.46589066421201863,0.1272165767019544,15.423364116490074,0.18999958038330256,-0.21043829410292503,-0.11700034141540527,-0.6117773245139073,0.37777664168309677,-0.3643888329646572,0.13038815013384664,0.2141670135890621,78.0487351017408,34.40905705905455,0.24738849154925122,8,-0.14999961853027344,0.09000062942504883,0.6275002956390381,0.25500011444091975,-0.09999942779541016,1,-0.07312607566229157,1.1860466147837485,11.06999969482422,-1.6666454740522336,10.640000343322754,5.428552939012677,10.609999656677246,-0.07312607566229157
10740,2004-09-01,10.93000030517578,11.039999961853027,10.699999809265137,11.0,3829100.0,-0.0009140105659100062,3.5333468967358823,0.5384587169423825,47.42269460244791,39.55873439568841,-0.02486587481344671,0.13363696897017086,0.4753856341507632,0.1283899289023278,16.50987796361997,0.3400001525878906,-0.21740875016304173,-0.0934996128082286,-0.5194115502287087,0.33241232461225145,-0.30645558151846863,0.11945635590201142,0.18999963266708342,76.82931084211778,28.32306912904788,0.21295596871023964,9,-0.15500020980834783,0.09999990463257014,0.7599997520446795,0.26499938964844105,0.019999504089357245,2,-0.05215010362155392,-1.5333502876942766,10.9399995803833,1.1860466147837485,11.06999969482422,-1.6666454740522336,10.640000343322754,-0.05215010362155392
10741,2004-09-02,10.68000030517578,10.979999542236328,10.529999732971193,10.970000267028807,3748600.0,-0.022872826442796645,1.9032385089383876,4.14287465940044,43.809539379720945,39.8232886969575,0.1867711838063819,0.3479190645541923,0.7174525893356432,0.37281079801242,18.16936734476003,0.44999980926513494,-0.2449010852455693,-0.30949964523315643,-0.7308495064957903,0.11185021602947742,-0.5201745758644734,-0.0988247146018395,0.43999958038330256,25.42381922218937,-26.85623307467633,0.21067493063131706,9,0.09499979019165217,0.34999990463257014,1.0099997520446795,0.6049995422363299,0.21000003814697443,3,0.001872612688940123,3.5333468967358823,10.93000030517578,-1.5333502876942766,10.9399995803833,1.1860466147837485,11.06999969482422,0.001872612688940123
10742,2004-09-03,10.75,10.850000381469727,10.670000076293944,10.68000030517578,1843900.0,0.00655427835430844,-2.9999999999998814,-0.24137828976576395,39.17524810297339,40.38705118296617,0.0586662550390642,0.258072185832102,0.6356564007895997,0.30109515365272443,19.356656423912728,0.18000030517578303,-0.2802261497776062,-0.218499946594239,-0.6438182865977158,0.2068183934092378,-0.4311591165959765,-0.005840776592501484,0.3371998977661139,37.28817120874128,-12.815954430155578,0.21265917000173803,9,-0.039999961853027344,0.2800002098083496,0.940000057220459,0.554999828338623,0.05000019073486328,4,0.00744185336800518,1.9032385089383876,10.68000030517578,3.5333468967358823,10.93000030517578,-1.5333502876942766,10.9399995803833,0.00744185336800518
10743,2004-09-07,10.829999923706056,10.869999885559082,10.75,10.850000381469727,1174000.0,0.00744185336800518,3.0000317894268367,-0.285722070844654,41.000004291536555,41.4137574521314,-0.04661557683704132,0.17358295791934175,0.546803015957261,0.22238179676541314,19.975215399688224,0.11999988555908203,-0.2711256481572981,-0.1300000190734849,-0.5594426274096502,0.2994425892626804,-0.3447213232415667,0.08472128509459687,0.22571198577880658,50.84747680470711,3.097165739781495,0.21472130416808247,9,-0.11999988555908381,0.20000028610229315,0.8600001335144025,0.4749999046325666,-0.18000030517578303,1,0.008310263455393319,-2.9999999999998814,10.75,1.9032385089383876,10.68000030517578,3.5333468967358823,10.93000030517578,0.008310263455393319
10744,2004-09-08,10.5600004196167,10.800000190734863,10.5600004196167,10.800000190734863,1616800.0,-0.024930702307610186,1.0,11.999713904254357,33.17971985683455,41.16631508238871,0.21634966189216698,0.4077834910582272,0.8059186175179391,0.49083352452978346,20.788947964490692,0.26999950408935725,-0.29151658262962066,-0.3639995574951165,-0.801138420908579,0.07313930591834605,-0.5825689892018477,-0.1454301257883852,0.465483021118164,5.882484937562082,-33.80209581668447,0.21856943170673146,9,0.14999961853027344,0.4699997901916504,1.1299996376037598,0.7449994087219238,0.019999504089357245,2,0.029356008865919714,3.0000317894268367,10.829999923706056,-2.9999999999998814,10.75,1.9032385089383876,10.68000030517578,0.029356008865919714
10745,2004-09-09,10.699999809265137,10.720000267028807,10.600000381469727,10.619999885559082,951900.0,0.01325751743232595,-1.0000158947133888,-0.3333333333333333,41.545875469351124,41.75202354981232,0.07656332278009259,0.2424082622341608,0.6606286614197074,0.3473703183454635,21.828264455127957,0.1599998474121076,-0.2754017801940183,-0.2000001430511471,-0.6306176229511369,0.23061733684884267,-0.415308883001142,0.015308596898847782,0.2964643014697259,37.77781074431108,-1.7897530567279318,0.215308739949995,9,0.125,0.27500009536743164,0.8600003719329834,0.6050000190734863,-0.019999504089357245,3,0.013084144469005299,1.0,10.5600004196167,3.0000317894268367,10.829999923706056,-2.9999999999998814,10.75,0.013084144469005299
10746,2004-09-10,10.529999732971193,10.75,10.5,10.75,1094400.0,-0.015887857880776846,1.2727245141685488,-2.7500059604701397,35.211252470936515,41.16145963798559,0.2615240671794954,0.3931879146868251,0.816483710844583,0.5117651750658023,22.630454547224044,0.25,-0.23760178009611543,-0.3450002193450903,-0.8011394953570363,0.11113905666685575,-0.5730698573510633,-0.11693058133911727,0.4386058209636694,8.108038445974813,-26.77266226542841,0.2280696380059733,9,0.28000020980834783,0.4450001716613752,1.02000045776367,0.7750000953674299,0.0,4,0.039886048142893316,-1.0000158947133888,10.699999809265137,1.0,10.5600004196167,3.0000317894268367,10.829999923706056,0.039886048142893316
10747,2004-09-13,10.720000267028807,10.720000267028807,10.510000228881836,10.59000015258789,1444900.0,0.01804373588564201,2.230766973553962,-0.5909088938691788,44.33962518781093,41.10163484478375,0.09394414506704152,0.19590464367859362,0.6213466841619866,0.31896374085251544,23.309425720083578,0.21000003814697088,-0.20897489910986877,-0.1439997196197531,-0.6041322867234626,0.3161328474839564,-0.3740660031716079,0.08606656393210166,0.22186107237805608,59.45955002023289,19.333610703055477,0.23006628355185474,9,0.0899996757507342,0.17499971389770685,0.8299999237060565,0.5849995613098162,-0.2700004577636701,0,0.015858215677177823,1.2727245141685488,10.529999732971193,-1.0000158947133888,10.699999809265137,1.0,10.5600004196167,0.015858215677177823
10748,2004-09-14,10.649999618530273,10.739999771118164,10.649999618530273,10.720000267028807,1414900.0,-0.006529911077878592,-1.5714091088677267,-0.538466052892192,47.47473725784856,41.46207740216227,0.10963137656046484,0.23710732434989978,0.6811005896009767,0.3850893182079069,24.470462789904236,0.09000015258789062,-0.17293947085295258,-0.1880003452301029,-0.6338748804758616,0.2578741900156558,-0.41093761285298314,0.03493692239277735,0.2661872749297096,49.999841054381655,6.164776689792042,0.2229372676228794,9,0.12000036239624023,0.16000032424926758,0.9250004291534424,0.7000002861022949,-0.17999935150146662,1,0.014084561274875451,2.230766973553962,10.720000267028807,1.2727245141685488,10.529999732971193,-1.0000158947133888,10.699999809265137,0.014084561274875451
10749,2004-09-15,10.5,10.699999809265137,10.5,10.670000076293944,1034300.0,-0.014084471727988102,-1.3529378765609397,2.4285500197545353,44.13145308681664,41.096383900425465,0.21305880668280075,0.35074639150722575,0.8192215773440381,0.5263104974626884,26.197038536343477,0.19999980926513672,-0.15345419387947423,-0.30349998474121165,-0.7414028230298317,0.13440285354740844,-0.5224514038855208,-0.08454856559690249,0.3915394253509774,0.0,-45.74967329355543,0.21895141914430968,9,0.23999977111816406,0.309999942779541,1.0099997520446777,0.8499999046325684,-0.06999969482422053,2,0.014285677955264031,-1.5714091088677267,10.649999618530273,2.230766973553962,10.720000267028807,1.2727245141685488,10.529999732971193,0.014285677955264031
10750,2004-09-16,10.760000228881836,10.779999732971193,10.489999771118164,10.489999771118164,3922000.0,0.02476192656017484,-1.1481442235691508,-1.5882372740634527,53.33334746184771,42.154584798439544,-0.08224034618651821,0.051652288296297755,0.5494742582367564,0.26007230826833805,28.04659766275879,0.2899999618530291,-0.17006558145730466,-0.01699976921081614,-0.39032614543955724,0.35632660701792496,-0.20366295732518758,0.1696634189035553,0.10787762708449655,93.10361837237312,43.80699178727015,0.18666318811437066,9,-0.08000040054321289,0.04999971389770508,0.7499995231628418,0.6399993896484375,-0.35000038146972656,3,-0.016728652541532996,-1.3529378765609397,10.5,-1.5714091088677267,10.649999618530273,2.230766973553962,10.720000267028807,-0.016728652541532996
10751,2004-09-17,10.670000076293944,10.880000114440918,10.670000076293944,10.789999961853027,1487500.0,-0.008364326270766775,-2.5000039736467006,-0.4444432670707479,50.64934528771047,43.429484485632564,0.006919785737149908,0.11776181829340082,0.6239672270553953,0.34436552057964853,29.201253980677887,0.21000003814697443,-0.179657048435379,-0.08799991607666158,-0.44094829276319913,0.264948460609876,-0.26447410441993036,0.0884742722666072,-0.36999988555908025,46.153883774101196,-4.65090151260992,0.17647418834326864,9,0.01499986648559748,0.12500000000000178,0.8399996757507342,0.7299995422363299,-0.26000022888183416,4,0.0009372285670412595,-1.1481442235691508,10.760000228881836,-1.3529378765609397,10.5,-1.5714091088677267,10.649999618530273,0.0009372285670412595
10752,2004-09-20,10.68000030517578,10.720000267028807,10.600000381469727,10.670000076293944,1354400.0,0.0009372285670412595,1.6666596024244085,-0.08333532015671939,39.68255249751735,43.28310095296376,-0.015705741007780105,0.07373801401413083,0.5956772621726873,0.32706184331625643,30.488427766910092,0.11999988555908025,-0.19915378747854007,-0.0539997100830103,-0.3530085054469243,0.2450090852809037,-0.2035041077649673,0.0955046875989467,-0.3684001159667947,48.718042768587004,3.366408395564271,0.14950439768195672,9,0.004999637603761542,0.11499977111816584,0.8149995803833026,0.719999313354494,-0.14000034332275213,0,-0.014044996996104286,-2.5000039736467006,10.670000076293944,-1.1481442235691508,10.760000228881836,-1.3529378765609397,10.5,-0.014044996996104286
10753,2004-09-21,10.479999542236328,10.68000030517578,10.460000038146973,10.630000114440918,1574800.0,-0.018726662661472604,-1.3157973989730223,-14.99971390425329,38.26530537770125,43.848166010837836,0.14463643186624253,0.24868473584357176,0.7727529099871511,0.5213961087868899,31.64527365738913,0.22000026702880682,-0.19626385438754212,-0.230000448226928,-0.5296844712087161,0.06968357475486009,-0.37984245971782293,-0.08015843673603307,-0.15703135452270445,4.761785822952666,-34.94801281395039,0.1498420114908944,9,0.1900005340576172,0.3150005340576172,0.9900002479553223,0.9200000762939453,-0.029999732971191406,1,-0.0028625700650355412,1.6666596024244085,10.68000030517578,-2.5000039736467006,10.670000076293944,-1.1481442235691508,10.760000228881836,-0.0028625700650355412
10754,2004-09-22,10.399999618530273,10.479999542236328,10.140000343322754,10.399999618530273,3454800.0,-0.007633580839735754,3.249994039529838,-0.0,36.94580031100111,43.33704654879894,0.22300477793086593,0.3173919172674644,0.8290701886881937,0.5998372844894302,32.193244686238884,0.3399991989135742,-0.19138092683182428,-0.2925003528594967,-0.6217659331500371,0.03676522743104371,-0.4571331430047678,-0.1278675627142256,0.48000049591064453,35.13504805746791,0.11563546286491544,0.16463279014527055,9,0.1100006103515625,0.3150005340576172,1.0375003814697266,1.0,0.07999992370605469,2,0.006730831833282824,-1.3157973989730223,10.479999542236328,1.6666596024244085,10.68000030517578,-2.5000039736467006,10.670000076293944,0.006730831833282824
10755,2004-09-23,10.109999656677246,10.43000030517578,9.989999771118164,10.34000015258789,4395500.0,-0.027884612739438763,1.1463398749060965,-100.0,36.23187270709357,43.45044879726084,0.4699301108282121,0.5870864843818921,1.0921741689847622,0.8880133838119804,32.8733987302079,0.4400005340576154,-0.20534277861244732,-0.5505002975463871,-0.9686404144819427,-0.13236018061083143,-0.759570356014164,-0.34143023907861014,0.7552004623413087,13.483128007689398,-21.810280994899298,0.2090700584677778,9,0.3250002861022949,0.5300002098083496,1.327500343322754,1.2899999618530273,0.40000057220458984,3,0.031651895090538895,3.249994039529838,10.399999618530273,-1.3157973989730223,10.479999542236328,1.6666596024244085,10.68000030517578,0.031651895090538895
10756,2004-09-24,10.020000457763672,10.109999656677246,9.93000030517578,10.09000015258789,5878000.0,-0.008901998216600648,2.272754070503405,0.30434584302554596,32.53589739377709,42.13892348681264,0.5363846125629745,0.664697471629573,1.1494861174794018,0.9683019740098935,32.55462461698281,0.17999935150146662,-0.18005592743039145,-0.6109995365142815,-1.117957412846792,-0.10404166018177108,-0.8644784746805367,-0.3575205983480263,0.8101916473388666,11.392424928323749,-22.671758317336753,0.25347893816625505,9,0.38499975204467773,0.5849995613098145,1.3774995803833008,1.3799991607666016,0.5699996948242188,4,0.03892209299713745,1.1463398749060965,10.109999656677246,3.249994039529838,10.399999618530273,-1.3157973989730223,10.479999542236328,0.03892209299713745
10757,2004-09-27,10.050000190734863,10.050000190734863,9.779999732971193,10.020000457763672,4628000.0,0.002993985189686077,17.000190736560903,-0.42856948228882835,30.88235912850986,40.29532591688612,0.44851705789157137,0.6200187506241495,1.0813157308564953,0.9291465054871466,32.31302604388519,0.2700004577636701,-0.18944130999437903,-0.5514997959136956,-1.121052644755931,0.01805305292853987,-0.8362762203348133,-0.26672337149257785,0.7261804063720696,30.00003178912359,-1.8609896474383518,0.2847764244211181,9,0.2799997329711914,0.4649996757507324,1.304999828338623,1.3499994277954102,0.4099998474121094,0,0.03582086068109036,2.272754070503405,10.020000457763672,1.1463398749060965,10.109999656677246,3.249994039529838,10.399999618530273,0.03582086068109036
10758,2004-09-28,10.140000343322754,10.15999984741211,10.0,10.0,1768000.0,0.008955238893513906,-1.2857065006369166,4.666719649044728,38.70967907331595,39.69290658205271,0.31130240992224323,0.48145759729234605,0.9508247068344797,0.8289839671873764,33.88868108395583,0.15999984741210938,-0.16797898819029555,-0.4149996757507317,-0.9752814903207678,0.1452821388193044,-0.6951405830357498,-0.13485876846571365,0.5564857846533204,51.428672634852866,15.608967381315402,0.28014090728501834,9,0.18999958038330078,0.3749995231628418,1.2149996757507324,1.2599992752075195,0.5099992752075195,1,0.03944769279950511,17.000190736560903,10.050000190734863,2.272754070503405,10.020000457763672,1.1463398749060965,10.109999656677246,0.03944769279950511
10759,2004-09-29,10.140000343322754,10.15999984741211,10.0,10.100000381469727,2746000.0,0.0,3.0000476843297372,0.2857133125796146,33.7209573109064,37.513752120837005,0.2848178310054301,0.44106425478378597,0.9036961657094871,0.8252649546958608,35.589706789315734,0.15999984741210938,-0.18656176767736454,-0.37499971389770437,-0.9337765284818076,0.18377710068639885,-0.654388121189756,-0.09561130660565276,0.48316687305293016,55.38466052892201,18.99420262844206,0.2793884072920519,9,0.18999958038330078,0.3099994659423828,1.2149996757507324,1.2599992752075195,0.75,2,0.03057193840693695,-1.2857065006369166,10.140000343322754,17.000190736560903,10.050000190734863,2.272754070503405,10.020000457763672,0.03057193840693695
10760,2004-09-30,10.359999656677246,10.5,10.130000114440918,10.199999809265137,3470100.0,0.02169618401436879,-1.4666721767989521,4.0,45.197739199775796,36.90801811106649,0.0023595977099972743,0.18569298120449673,0.6449229987080614,0.6077379655517561,36.17422645977912,0.36999988555908203,-0.20609438604555663,-0.12650036811828613,-0.653388879616287,0.40038814337971473,-0.38994462386728657,0.1369438876307143,0.19571416102607841,80.55551508328087,38.91089269304727,0.26344425574900077,9,-0.1099996566772461,0.09000015258789062,0.8775002956390381,1.0399999618530273,0.3900003433227539,3,0.011583000920442954,3.0000476843297372,10.140000343322754,-1.2857065006369166,10.140000343322754,17.000190736560903,10.050000190734863,0.011583000920442954
10761,2004-10-01,10.699999809265137,10.81999969482422,10.5,10.550000190734863,4228100.0,0.03281854863467615,-1.5599975585937642,0.9374985098824595,49.47915476643429,37.996529474279484,-0.3720640878729853,-0.16098586451736097,0.2883207694518237,0.2766831183772034,35.939818988563786,0.46000003814697443,-0.197927395232405,0.212499809265136,-0.3160084075327916,0.7410080260630636,-0.051754299133827786,0.4767539176640998,-0.9200000762939435,88.46154904224484,47.04334777677545,0.2642541083989638,10,-0.40000009536742986,-0.25,0.5375001430511475,0.6999998092651367,0.2799997329711914,4,-0.017756970445810705,-1.4666721767989521,10.359999656677246,3.0000476843297372,10.140000343322754,-1.2857065006369166,10.140000343322754,-0.017756970445810705
10762,2004-10-04,10.829999923706056,10.84000015258789,10.68000030517578,10.699999809265137,2099800.0,0.01214954362226739,1.1333231608461203,0.8666696336609861,54.54546330279653,39.80543591040118,-0.5347877998254926,-0.3000700319058289,0.14482115022307518,0.15743310380389097,35.6674833472922,0.15999984741211115,-0.2320589620870539,0.3384999275207541,-0.19949917063108202,0.8764990256725902,0.06950037844483603,0.6074994765966721,-1.029200191497802,98.80949677794399,56.06119831371416,0.26899954907591817,10,-0.5199999809265154,-0.38000011444091975,0.09250020980834783,0.48000001907348455,0.06000041961669744,0,-0.02216064384200267,-1.5599975585937642,10.699999809265137,-1.4666721767989521,10.359999656677246,3.0000476843297372,10.140000343322754,-0.02216064384200267
10763,2004-10-05,10.920000076293944,10.960000038146973,10.699999809265137,10.829999923706056,1817700.0,0.008310263455393319,2.058824849375624,0.692308256611488,60.937501552204196,42.47118049275708,-0.621128502499861,-0.40367870237079195,0.04660229196039545,0.07753816403780611,35.321322035992175,0.26000022888183594,-0.2520348158846897,0.424000072479247,-0.12726249883102447,0.9752626437895184,0.14836878682411125,0.6996313581343827,-1.0776323272705035,95.83333747254443,45.70815151900685,0.27563128565513595,10,-0.5500001907348615,-0.4700002670288068,-0.007499933242796075,0.3899998664855975,-0.1599998474121076,1,-0.04212454532354604,1.1333231608461203,10.829999923706056,-1.5599975585937642,10.699999809265137,-1.4666721767989521,10.359999656677246,-0.04212454532354604
10764,2004-10-06,10.869999885559082,10.90999984741211,10.800000190734863,10.850000381469727,1287700.0,-0.004578772013326793,1.2000057220786404,0.22221633535371538,53.21636415857763,44.35834620958864,-0.5559071602698111,-0.3470571428129823,0.08054096727832594,0.134421642256342,34.49302245154783,0.11999988555908025,-0.24918822052458545,0.358499908447266,-0.21722926433852585,0.9342290812330578,0.07063532205437006,0.6463644948401619,-0.9605741991882297,89.1566071252117,42.63098058806975,0.2878645863928959,10,-0.5,-0.4200000762939453,0.04250025749206543,0.440000057220459,0.07999992370605469,2,-0.02023921521113181,2.058824849375624,10.920000076293944,1.1333231608461203,10.829999923706056,-1.5599975585937642,10.699999809265137,-0.02023921521113181
10765,2004-10-07,10.84000015258789,10.93000030517578,10.800000190734863,10.899999618530273,1147200.0,-0.0027598650678043457,1.1666534212827175,-3.0000476848981927,55.15151865445199,46.871193016330295,-0.45982236898234774,-0.3225694625266957,0.09863513827163928,0.16992272554192311,33.593684676071014,0.1300001144409162,-0.2276071719705044,0.32150015830993617,-0.2671386918562053,0.9101390084760776,0.027180733226865428,0.6158195833930069,-0.8675400051104702,73.91307052006344,26.211016433264106,0.29431942508307113,10,-0.4700002670288086,-0.43000030517578125,0.06999993324279785,0.4699997901916504,0.4200000762939453,3,0.004612563656000157,1.2000057220786404,10.869999885559082,2.058824849375624,10.920000076293944,1.1333231608461203,10.829999923706056,0.004612563656000157
10766,2004-10-08,10.949999809265137,11.109999656677246,10.789999961853027,10.81999969482422,2707000.0,0.010147569661333122,-2.3684252794522886,-2.1666878596178614,57.71427574935689,49.852517085313295,-0.47385985477275305,-0.4210793999341558,-0.026428275091854303,0.0685149940561871,32.46393452528993,0.31999969482421875,-0.19115529868285464,0.41049981117248535,-0.2090236727344621,1.0300232950794328,0.10073806921901074,0.72026155312596,-0.9182872683475427,62.790677043250454,14.588534389214558,0.30976174195347406,10,-0.39499998092651367,-0.505000114440918,-0.047499656677246094,0.3600001335144043,0.22000026702880682,4,-0.0182648230820891,1.1666534212827175,10.84000015258789,1.2000057220786404,10.869999885559082,2.058824849375624,10.920000076293944,-0.0182648230820891
10767,2004-10-11,10.890000343322754,10.979999542236328,10.880000114440918,10.899999618530273,832500.0,-0.0054794033778535756,-5.666687859617891,-0.07691743388475328,62.73296193294063,52.52177073638271,-0.31533676337483385,-0.3664805917765239,0.011052075026309893,0.13444963669931909,31.273131272542347,0.09999942779541016,-0.12772984343685323,0.3420003414154049,-0.2924359259501248,0.9764366087809346,0.02478220773264006,0.6592184750981698,-0.7720248331443873,46.341610919342386,-7.051598885961937,0.3172181336827652,10,-0.33500051498413086,-0.44500064849853516,0.012499809265136719,0.4199995994567871,0.23999977111816406,0,0.00826438898771542,-2.3684252794522886,10.949999809265137,1.1666534212827175,10.84000015258789,1.2000057220786404,10.869999885559082,0.00826438898771542
10768,2004-10-12,10.800000190734863,10.84000015258789,10.699999809265137,10.800000190734863,1427800.0,-0.008264476561111844,2.5000119209403238,-0.0,62.345712080655076,55.702299044132566,-0.1361922041514081,-0.27896949330000176,0.07992439384142003,0.2311992452569367,30.080097601175666,0.1900005340576172,-0.04324613193253768,0.24450016021728516,-0.3985017972490237,0.887502117683594,-0.07700081851586837,0.5660011389504387,-0.6026627488365861,24.39034602108319,-30.018915571243383,0.3215009787331543,10,-0.18000030517578125,-0.35500049591064453,0.06999993324279785,0.5099997520446777,0.5399999618530273,1,0.008333347314669615,-5.666687859617891,10.890000343322754,-2.3684252794522886,10.949999809265137,1.1666534212827175,10.84000015258789,0.008333347314669615
10769,2004-10-13,10.649999618530273,10.90999984741211,10.5600004196167,10.850000381469727,1823700.0,-0.0138889416255078,1.1874985098824595,-100.0,68.2432593526221,58.26291239444881,0.10477818282858209,-0.12348634864166108,0.20242759966725643,0.38730522437341364,28.61626213902827,0.34999942779541016,0.04583653370362839,0.08699960708618093,-0.5567753832997298,0.7307745974720916,-0.2348878881067744,0.40888710227913627,-0.3796491994496787,16.363513410413443,-41.43714662361231,0.321887495192955,10,0.1550002098083496,-0.2049999237060547,0.2200005054473877,0.6600003242492676,0.6000003814697266,2,0.010328696177619445,2.5000119209403238,10.800000190734863,-5.666687859617891,10.890000343322754,-2.3684252794522886,10.949999809265137,0.010328696177619445
10770,2004-10-14,10.579999923706056,10.630000114440918,10.539999961853027,10.600000381469727,979900.0,-0.006572741533475979,1.2500059604701619,0.100001907341348,69.17807592820017,60.4516814124228,0.2338595851923735,-0.07131985823377285,0.24516146087441015,0.46386362507742795,27.539837443666237,0.1099996566772461,0.11086177923352203,0.025999927520754085,-0.6111779849261669,0.6631778399676751,-0.2925890287027073,0.3445888837442155,-0.2424775656177296,7.017540924362187,-54.31315320852645,0.3185889562234609,10,0.24499988555908025,-0.1350002288818377,0.29000020027160467,0.7300000190734846,0.5900001525878871,3,0.03497163404793979,1.1874985098824595,10.649999618530273,2.5000119209403238,10.800000190734863,-5.666687859617891,10.890000343322754,0.03497163404793979
10771,2004-10-15,10.68000030517578,10.68000030517578,10.550000190734863,10.609999656677246,1182500.0,0.009451831965107793,2.7142545741885002,-3.4999523173757705,70.58824262725483,62.23421244847372,0.14608648798915524,-0.17974842967936944,0.12623222096279996,0.37075069704862607,26.865931870902514,0.1300001144409162,0.19351772196954187,0.1255002975463846,-0.5120764630046608,0.76307705809743,-0.1932880827291381,0.4442886778219073,-0.2806797632003395,31.818290190366177,-32.09268273393512,0.3187883802755224,10,0.14499950408935725,-0.23500061035156072,0.21999955177307307,0.6299996376037615,0.46999931335449396,4,0.05430710740944211,1.2500059604701619,10.579999923706056,1.1874985098824595,10.649999618530273,2.5000119209403238,10.800000190734863,0.05430710740944211
10772,2004-10-18,10.529999732971193,10.75,10.520000457763672,10.75,1138200.0,-0.014044996996104286,1.0909023915521898,-3.142831841528099,62.264130572996415,62.38161567300619,0.2783257287135328,-0.04380776103187678,0.2612958343962575,0.5238026326874294,25.85266527923484,0.22999954223632812,0.23757171242851172,-0.017000246047972567,-0.6518843261040583,0.6178838340081132,-0.33444228607601545,0.3004417939800703,-0.07382486181960957,2.563920732423477,-60.326571937533195,0.31744204002804294,10,0.2850003242492658,-0.08500003814697443,0.3625001907348615,0.7800002098083478,0.5100002288818342,0,0.0607787615909241,2.7142545741885002,10.68000030517578,1.2500059604701619,10.579999923706056,1.1874985098824595,10.649999618530273,0.0607787615909241
10773,2004-10-19,10.449999809265137,10.56999969482422,10.43000030517578,10.510000228881836,1663200.0,-0.007597333877945256,-1.8000038147190651,0.27272884904654576,59.281420711977866,63.05551084560622,0.3180961305723429,0.03565760530993245,0.33060167454221734,0.6040246360009505,24.52165336111318,0.13999938964844105,0.24707230122981905,-0.09550018310546804,-0.7311920154251776,0.5401916492142416,-0.41334609926532195,0.22234573305438587,0.6599998474121094,4.166567325497657,-57.20831757465884,0.3178459161598547,10,0.32000017166137695,-0.005000114440917969,0.4025001525878906,0.8600001335144043,0.8200006484985352,1,0.06507180072605179,1.0909023915521898,10.529999732971193,2.7142545741885002,10.68000030517578,1.2500059604701619,10.579999923706056,0.06507180072605179
10774,2004-10-20,10.470000267028807,10.489999771118164,10.359999656677246,10.43000030517578,1119300.0,0.0019139194381552205,2.2500447040589844,-0.6666613685130732,53.74151425190473,62.89884368976764,0.26305143397537734,0.02231438069766689,0.29089244214907417,0.5856421848065683,22.470236729317616,0.13000011444091797,0.23425020372232908,-0.07899975776672541,-0.7120839954758775,0.5540844799424267,-0.39554187662130147,0.23754236108785065,0.6263994026184108,28.205259876021994,-29.473425984087545,0.31654211885457617,10,0.2649993896484393,-0.025000572204588067,0.3199996948242205,0.8399996757507342,0.8699998855590838,2,0.0830945428243024,-1.8000038147190651,10.449999809265137,1.0909023915521898,10.529999732971193,2.7142545741885002,10.68000030517578,0.0830945428243024
10775,2004-10-21,10.43000030517578,10.5,10.359999656677246,10.5,617000.0,-0.003820435609633299,3.000027247956403,-1.7499940395298825,38.461569811751176,60.759654141144786,0.2668376030631947,0.09224672995126504,0.3135362477460202,0.6254472607611081,19.99789047154254,0.1400003433227539,0.19635004579449244,-0.1349997520446795,-0.736768887087706,0.466769382998347,-0.4358843195661919,0.16588481547683287,0.6369433639526392,17.948868429739484,-34.35564439002959,0.30088456752151316,10,0.23999929428100764,0.014999389648439276,0.34499955177307307,0.8799996376037615,0.75,3,0.07861933565019208,2.2500447040589844,10.470000267028807,-1.8000038147190651,10.449999809265137,1.0909023915521898,10.529999732971193,0.07861933565019208
10776,2004-10-22,10.40999984741211,10.470000267028807,10.359999656677246,10.399999618530273,643700.0,-0.0019175893747332973,-1.44445386343403,-0.1428610354223397,30.188701313189455,57.14362518339465,0.22594409673562055,0.15068895121840598,0.3204260024546386,0.6486473294025821,17.279125070786964,0.11000061035156072,0.17789208543702628,-0.17450017929077077,-0.7250012834372441,0.3760009248557026,-0.44975073136400745,0.1007503727824659,0.6286660612182615,12.820550440768319,-32.21335571953253,0.27525055207323623,10,0.22499990463256836,0.034999847412109375,0.33500003814697266,0.9000000953674316,0.75,4,0.07300674736040147,3.000027247956403,10.43000030517578,2.2500447040589844,10.470000267028807,-1.8000038147190651,10.449999809265137,0.07300674736040147
10777,2004-10-25,10.40999984741211,10.479999542236328,10.390000343322754,10.390000343322754,895700.0,0.0,-8.000143054694579,1.9999046347510967,23.711361491269216,52.85091956235177,0.16840527185966003,0.18871772858178204,0.30994640292194475,0.6493246820027707,14.125209164277134,0.08999919891357422,0.15536767127157702,-0.1925001621246345,-0.6904485238942755,0.30544819964500647,-0.441474343009455,0.056474018760185984,0.6015194111401367,23.80961031057968,-14.187198275429829,0.2489741808848206,10,0.22499990463256836,0.034999847412109375,0.3300001621246338,0.9000000953674316,0.7799997329711914,0,0.07108547377184893,-1.44445386343403,10.40999984741211,3.000027247956403,10.43000030517578,2.2500447040589844,10.470000267028807,0.07108547377184893
10778,2004-10-26,10.539999961853027,10.579999923706056,10.3100004196167,10.4399995803833,1305900.0,0.012488003491492483,1.9999894036366324,5.000143054694578,34.28573504594873,49.07786130605473,-0.002631094837438397,0.09509674163181359,0.16334649715550498,0.5241178429437525,11.225794923629927,0.26999950408935725,0.11826749877961618,-0.0825000286102302,-0.5320085420052294,0.367008484784769,-0.3072542853077298,0.1422542280872694,0.445458512624219,85.18517210320839,51.44310570347976,0.22475425669749938,10,-0.009999752044677734,-0.0950002670288086,0.20000004768371582,0.7699999809265137,0.5600004196166992,1,0.04743833034246947,-8.000143054694579,10.40999984741211,-1.44445386343403,10.40999984741211,3.000027247956403,10.43000030517578,0.04743833034246947
10779,2004-10-27,10.449999809265137,10.539999961853027,10.399999618530273,10.470000267028807,1094100.0,-0.008538913938674009,-1.3333227370261465,-0.200003814682696,32.43244172070081,44.995013060777026,0.06259850570526204,0.22083435545299324,0.23471405460921346,0.6174785510717804,8.169692734629777,0.1400003433227539,0.07072544026174477,-0.18800015449523855,-0.5858682791024545,0.20986797011197744,-0.38693421679884565,0.01093390780836856,0.49493118192047625,51.851721032089095,22.23301951844166,0.19893406230360788,10,0.08000040054321289,-0.005000114440917969,0.2825002670288086,0.8600001335144043,0.8299999237060565,2,0.07846896301103379,1.9999894036366324,10.539999961853027,-8.000143054694579,10.40999984741211,-1.44445386343403,10.40999984741211,0.07846896301103379
10780,2004-10-28,10.479999542236328,10.510000228881836,10.350000381469727,10.420000076293944,3432600.0,0.0028707878965312794,1.6666454740522927,-2.9999046347514517,27.18448939154726,40.17237381236507,0.018910625436092232,0.21110934900848122,0.18282235786588963,0.5868964753256023,6.716644185188531,0.15999984741210938,0.027275304985316495,-0.1640004158020023,-0.5475792488672191,0.21957841726321448,-0.3557898323346098,0.027789000730605196,0.4268356146551504,62.96275365134269,35.98934180291902,0.19178941653260823,10,0.050000667572021484,-0.034999847412109375,0.13250064849853516,0.7500004768371582,0.6400003433227539,3,0.08206113052635189,-1.3333227370261465,10.449999809265137,1.9999894036366324,10.539999961853027,-8.000143054694579,10.40999984741211,0.08206113052635189
10781,2004-10-29,10.510000228881836,10.720000267028807,10.449999809265137,10.550000190734863,1594700.0,0.002862661064497063,-2.374988824185037,-0.666671964904453,31.000048637250785,36.698586930615555,-0.04217576664026801,0.17512319084966066,0.1385640468642233,0.5582383824805639,6.419598435581883,0.2700004577636701,-0.016039758974939033,-0.12449975013732839,-0.5116337205930215,0.2626342203183647,-0.31806673536517494,0.06906723509051815,0.3610248437731567,48.78045943858822,23.254963091995588,0.19356698522784682,10,0.005000114440917969,-0.06500053405761719,0.027499675750732422,0.6449995040893555,0.42999935150146484,4,0.06374881652740227,1.6666454740522927,10.479999542236328,-1.3333227370261465,10.449999809265137,1.9999894036366324,10.539999961853027,0.06374881652740227
10782,2004-11-01,10.59000015258789,10.739999771118164,10.479999542236328,10.520000457763672,1978000.0,0.007611790862402934,-2.4666344539952187,-1.7499940395298381,39.39396566588916,34.48886970327237,-0.1260221554566776,0.08034027390298881,0.04139598332375982,0.4818162593836153,6.210247819982717,0.26000022888183594,-0.05571213934420172,-0.03249983787536692,-0.40884665141917864,0.3438469756684448,-0.22067324464727278,0.15567356889653894,0.24736344088480422,65.11631517431196,37.81770556748067,0.18817340677190586,11,-0.06500005722045898,-0.14500045776367188,-0.08500003814697266,0.5349998474121094,0.3599996566772461,0,0.05382433301334055,-2.374988824185037,10.510000228881836,1.6666454740522927,10.479999542236328,-1.3333227370261465,10.449999809265137,0.05382433301334055
10783,2004-11-02,10.460000038146973,10.729999542236328,10.43000030517578,10.649999618530273,1519000.0,-0.01227574245210461,-1.4000030517694342,-2.714291553133515,40.20622915071057,32.98494913647301,0.006197390905695599,0.1835205568527698,0.15881095346081864,0.6127584966291373,6.330683641946172,0.29999923706054865,-0.11314619607210652,-0.13949995040893626,-0.494937507582609,0.2159376067647365,-0.31721872899577264,0.03821882817790012,0.34572176489436224,28.2050843147228,-0.45704772184801357,0.1777187785868361,11,0.06500005722045898,0.09499979019165039,-0.03750014305114746,0.5899996757507342,0.5,1,0.06978963093442303,-2.4666344539952187,10.59000015258789,-2.374988824185037,10.510000228881836,1.6666454740522927,10.479999542236328,0.06978963093442303
10784,2004-11-03,10.649999618530273,10.8100004196167,10.550000190734863,10.550000190734863,1566500.0,0.018164395763899055,-4.2000343324718425,-0.5263139402396237,53.210989107134985,34.623773502626776,-0.17386826104111996,-0.02509247266093695,-0.03505547325432801,0.4267314979775847,6.589040488906621,0.35000038146972656,-0.1423395182737952,0.061499643325806375,-0.27160547157108184,0.3946047582226946,-0.10505291412263773,0.22805220077425048,-0.3399991989135742,65.21722003959822,32.42023944462823,0.16655255744844455,11,-0.08999919891357422,-0.09499979019165039,-0.22749972343444824,0.4000000953674334,0.25,2,0.04225359427773889,-1.4000030517694342,10.460000038146973,-2.4666344539952187,10.59000015258789,-2.374988824185037,10.510000228881836,0.04225359427773889
10785,2004-11-04,10.890000343322754,11.010000228881836,10.609999656677246,10.68000030517578,1602700.0,0.022535280130423274,-1.2857088361675517,2.100012397837072,58.536570237200934,37.77353671640583,-0.3819188106901148,-0.27526839912152923,-0.2762139409826396,0.19166026765966038,7.229859937503661,0.40000057220458984,-0.15503778610984398,0.2990003585815426,-0.04269216717736235,0.6406928843404476,0.12815409570209013,0.4698466214609951,-0.5699999237060549,79.31036183723744,44.4732776461223,0.1708462628794521,11,-0.23000001907348633,-0.2700004577636719,-0.5000004768371582,0.15999937057495295,0.1099996566772461,3,0.03581261500028954,-4.2000343324718425,10.649999618530273,-1.4000030517694342,10.460000038146973,-2.4666344539952187,10.59000015258789,0.03581261500028954
10786,2004-11-05,10.75,10.9399995803833,10.600000381469727,10.93000030517578,1007200.0,-0.012855862158773546,2.400011444157281,-0.8571441546586824,59.01638831672869,41.696317474790206,-0.2107836768333673,-0.15918108694749478,-0.1345087069463098,0.33774211151125044,7.723950408742219,0.3399991989135742,-0.15957342973324806,0.16900000572204554,-0.13844467476755007,0.47644468621164116,0.015277665477247737,0.32272234596684335,-0.4023995880126954,55.172368434033814,15.581553676566529,0.15372234024479775,11,-0.08999967575073242,-0.039999961853027344,-0.40000009536743164,0.29999971389770685,0.3000001907348633,4,0.03441859400549596,-1.2857088361675517,10.890000343322754,-4.2000343324718425,10.649999618530273,-1.4000030517694342,10.460000038146973,0.03441859400549596
10787,2004-11-08,10.979999542236328,11.0,10.779999732971193,10.850000381469727,1825500.0,0.021395306254542223,1.5882372740634152,-0.7222163353537138,69.3430306337889,45.59157254010579,-0.39272507602882456,-0.4027411535558372,-0.36106275230914875,0.11394587583644267,8.328631267995071,0.25,-0.13028437071240617,0.394499588012696,0.06609193675003233,0.7229072392753597,0.23029576238136507,0.558703413644027,-0.6059031375732431,94.82746713933842,48.6590567490647,0.1642038256313318,11,-0.2999992370605469,-0.26999950408935547,-0.6049997806549072,0.07000017166137873,0.3600006103515625,0,-0.00364298392719975,2.400011444157281,10.75,-1.2857088361675517,10.890000343322754,-4.2000343324718425,10.649999618530273,-0.00364298392719975
10788,2004-11-09,10.890000343322754,10.960000038146973,10.539999961853027,10.9399995803833,3884200.0,-0.008196648694508424,8.333319204848896,-0.38461199876755137,64.58333057386014,49.16389352379015,-0.2769851708613036,-0.3221715588907408,-0.28245510156130393,0.201065757852799,8.650731041994533,0.4399995803833008,-0.08917998934529159,0.30000038146972585,-0.042928233109607916,0.6429289960490596,0.12853607418005986,0.47146468875939185,-0.4904677856909192,74.46812396135795,24.952326835156768,0.1714643072896665,11,-0.21000003814697266,-0.18000030517578125,-0.510000467300415,-0.10000038146972479,0.3299999237060529,1,0.005509592658476947,1.5882372740634152,10.979999542236328,2.400011444157281,10.75,-1.2857088361675517,10.890000343322754,0.005509592658476947
10789,2004-11-10,10.760000228881836,10.890000343322754,10.640000343322754,10.890000343322754,2224100.0,-0.011937567524561876,2.8461504603308514,2.600041962310216,60.78430639235771,52.89720652388021,-0.1099494504230556,-0.19342493118991655,-0.16140108358771244,0.32628366891390215,8.508029705651762,0.25,-0.04210382279794089,0.16450023651123047,-0.18592665806068887,0.5149271310831498,-0.010713210774730086,0.339713683797191,-0.33604896440000154,46.808540858833965,-6.423479599632813,0.17521344728596,11,-0.039999961853027344,-0.05000019073486328,-0.35000038146972656,0.009999752044677734,0.4399995803833008,2,0.018587342473125545,8.333319204848896,10.890000343322754,1.5882372740634152,10.979999542236328,2.400011444157281,10.75,0.018587342473125545
10790,2004-11-11,10.949999809265137,11.0600004196167,10.800000190734863,10.949999809265137,2405600.0,0.017657953191609232,1.3636253294492995,-0.0,65.88235360115877,56.773018186536646,-0.25285914275082,-0.3734297207652837,-0.35800104199849514,0.13287752385215157,8.543017966695645,0.3000001907348633,-0.008166797737052534,0.3359998226165768,-0.04840132814864262,0.7204009733817962,0.1437992472339662,0.5282003979991874,-0.5026065862073015,78.84605509298316,19.65532843601838,0.19220057538260982,11,-0.20499944686889648,-0.23999977111816406,-0.5399999618530273,-0.17999982833862305,0.19999980926513672,3,-0.004566227543908896,2.8461504603308514,10.760000228881836,8.333319204848896,10.890000343322754,1.5882372740634152,10.979999542236328,-0.004566227543908896
10791,2004-11-12,11.260000228881836,11.300000190734865,10.869999885559082,10.869999885559082,2851500.0,0.028310541097397834,-1.2051278289256593,100.0,71.14428568852905,60.30083152238552,-0.49761335985505895,-0.6722148805502055,-0.6630762129042189,-0.18099681354648745,9.090199405634722,0.430000305175783,0.047642131824995104,0.617000246047974,0.13620694595552152,1.0977935461404265,0.37660359600174864,0.8573968960941993,-0.7758505740304695,94.73684870965371,29.787152335679636,0.2403966500462261,11,-0.39499998092651367,-0.4549999237060547,-0.8700003623962402,-0.49000024795532227,-0.06000041961669922,4,-0.02309060600326962,1.3636253294492995,10.949999809265137,2.8461504603308514,10.760000228881836,8.333319204848896,10.890000343322754,-0.02309060600326962
10792,2004-11-15,11.170000076293944,11.31999969482422,11.119999885559082,11.199999809265137,1847400.0,-0.007992908593113746,-2.0769174338847796,-0.07692232451797151,65.98984845294191,63.16567811152233,-0.35390500944297365,-0.5605487286902004,-0.5713517179213596,-0.09766864509125917,9.98225448515667,0.1999998092651385,0.10917697804172022,0.4950000762939428,-0.03663106963550611,1.0266312222233918,0.22918450332921836,0.7608156492586673,-0.620582378571898,80.76927309206954,17.620001343414117,0.26581557296472474,11,-0.2400002479553205,-0.35500001907348455,-0.6700003147125226,-0.40000009536742986,0.010000228881835938,0,-0.010743051453845132,-1.2051278289256593,11.260000228881836,1.3636253294492995,10.949999809265137,2.8461504603308514,10.760000228881836,-0.010743051453845132
10793,2004-11-16,11.130000114440918,11.270000457763672,11.020000457763672,11.270000457763672,3621800.0,-0.0035810171512815625,2.571419813216531,4.666719649044452,67.70834057695308,64.77649494150212,-0.23341717528129102,-0.49222966693416836,-0.532635695748434,-0.06352330496060432,10.395016237909784,0.25,0.16706069279119262,0.42100009918212855,-0.13639618908743856,0.9783963874516957,0.1423019550473441,0.699698243316913,-0.5035242170086551,72.05885859100076,7.171509982596092,0.27869814413478355,11,-0.20000028610229492,-0.315000057220459,-0.6300003528594971,-0.3600001335144043,0.010000228881835938,1,0.018867927761698988,-2.0769174338847796,11.170000076293944,-1.2051278289256593,11.260000228881836,1.3636253294492995,10.949999809265137,0.018867927761698988
10794,2004-11-17,11.34000015258789,11.5,11.130000114440918,11.140000343322754,7792000.0,0.018867927761698988,-2.363631240598733,-1.4285665628980728,70.4762012888225,66.10312061390452,-0.37464559846740464,-0.6679560601645367,-0.7328017041299439,-0.2775775767890494,10.837671197745879,0.36999988555908203,0.21848542845412133,0.5875001430511482,-0.024481239354173567,1.19948152545647,0.2815094518484873,0.893490834253809,-0.6441718754164327,77.14287271305432,11.515869326235688,0.30599069120266126,11,-0.32000017166137695,-0.434999942779541,-0.8075003623962402,-0.570000171661377,-0.3400001525878906,2,-0.010582000347830522,2.571419813216531,11.130000114440918,-2.0769174338847796,11.170000076293944,-1.2051278289256593,11.260000228881836,-0.010582000347830522
10795,2004-11-18,11.25,11.4399995803833,11.25,11.350000381469727,1801000.0,-0.007936521285438536,-2.7999771119037176,-0.5000023841880648,67.12962554151927,67.00459141665903,-0.25502816537291295,-0.5411171163462001,-0.6383238642997036,-0.19012043259921185,11.350626322228887,0.18999958038330078,0.2819488730618236,0.4565000057220452,-0.17409803376501465,1.087098045209105,0.14120098597851616,0.7717990254655742,-0.4576711160891165,60.31746752588165,-7.133150562275574,0.3152990197435296,11,-0.23000001907348633,-0.3449997901916504,-0.6250002384185791,-0.48000001907348633,-0.05000019073486328,3,-0.004444461398654509,-2.363631240598733,11.34000015258789,2.571419813216531,11.130000114440918,-2.0769174338847796,11.170000076293944,-0.004444461398654509
10796,2004-11-19,11.170000076293944,11.270000457763672,11.010000228881836,11.25,2282300.0,-0.007111104329427187,3.333306842565366,0.799996185317304,63.4259251083038,66.34713524716068,-0.12201734116105456,-0.4229451456861941,-0.5492030901968317,-0.11650763190915292,11.468158319810101,0.26000022888183594,0.31846426621173585,0.33850007057189835,-0.2863630128548067,0.9633631539986034,0.026068528858546713,0.65093161228525,-0.29275065845236625,32.65304533653005,-33.64319708653998,0.31243154171335236,11,-0.15000009536742986,-0.2649998664855939,-0.5350003242492658,-0.40000009536742986,0.03999996185302912,4,-0.0017905512647324873,-2.7999771119037176,11.25,-2.363631240598733,11.34000015258789,2.571419813216531,11.130000114440918,-0.0017905512647324873
10797,2004-11-22,11.149999618530273,11.210000038146973,11.039999961853027,11.050000190734863,3353100.0,-0.0017905512647324873,-1.833337306980108,-1.2499940395298104,66.82925649231176,66.59668257143308,-0.08422340076496226,-0.3632892638466103,-0.5262513591517486,-0.09956266519941437,11.64288399270932,0.1700000762939453,0.330754473670817,0.28149962425231934,-0.32566037958455674,0.8886596280891954,-0.02208037766611959,0.5850796261707583,-0.19802013082968628,28.5713173557129,-40.78578466590751,0.30358000191843837,11,-0.07999944686889648,-0.24499940872192383,-0.5149998664855957,-0.434999942779541,0.06000041961669922,0,0.00448432219242112,3.333306842565366,11.170000076293944,-2.7999771119037176,11.25,-2.363631240598733,11.34000015258789,0.00448432219242112
10798,2004-11-23,11.039999961853027,11.079999923706056,10.890000343322754,11.050000190734863,2745200.0,-0.009865440398261205,4.428583106266805,-0.10000286103932021,59.89848452941988,66.49825791999554,0.055083977495714365,-0.2254702093658274,-0.41226111056927195,0.004635106676698086,12.089553912616585,0.25999927520751953,0.3525356588741264,0.1464999675750729,-0.4446729078988021,0.7376728430489479,-0.1490864701618655,0.44208640531201127,0.46000003814697266,24.590115238317093,-43.41974381272449,0.29558643773693777,11,0.1100001335144043,-0.13499975204467773,-0.4100000858306885,-0.3250002861022949,0.2600002288818377,1,0.012681190562183087,-1.833337306980108,11.149999618530273,3.333306842565366,11.170000076293944,-2.7999771119037176,11.25,0.012681190562183087
10799,2004-11-24,11.270000457763672,11.329999923706055,10.989999771118164,11.050000190734863,2600000.0,0.020833378324762286,1.0000056098621377,-21.999523173755485,59.6938802817621,65.81064977339592,-0.10612530947092402,-0.4120125823453762,-0.6306804354898059,-0.22972905911033514,12.876023201897427,0.3400001525878906,0.34529162622861875,0.3355004310607903,-0.23968752595900256,0.9106883880805832,0.047906452550893874,0.6230944095706867,0.21779954910278398,69.09102573883852,2.4068938163773765,0.2875939785098967,11,-0.08500051498413086,-0.36500024795532227,-0.6625006198883057,-0.6350007057189941,-0.21000003814697266,2,-0.011535058488073346,4.428583106266805,11.039999961853027,-1.833337306980108,11.149999618530273,3.333306842565366,11.170000076293944,-0.011535058488073346
10800,2004-11-26,11.34000015258789,11.539999961853027,11.260000228881836,11.270000457763672,760000.0,0.0062111527933432775,-5.222205738990379,0.31818004482263845,65.6084746857415,65.19555966197508,-0.1284986648956945,-0.4366678982978698,-0.6964286449607986,-0.30404903012247964,13.692837764762233,0.2799997329711914,0.35489122397162376,0.362500095367432,-0.19802132396132066,0.9230215146961847,0.08223938570305656,0.6427608050318074,-0.4499998092651367,69.23078051686244,1.0454410026242442,0.28026070966437594,11,-0.125,-0.41499996185302734,-0.7500004768371582,-0.7900004386901838,-0.3900003433227539,4,-0.029982376367984398,1.0000056098621377,11.270000457763672,4.428583106266805,11.039999961853027,-1.833337306980108,11.149999618530273,-0.029982376367984398
10801,2004-11-29,11.18000030517578,11.350000381469727,11.039999961853027,11.260000228881836,2206400.0,-0.014109333797107326,1.3846165132230495,-1.1428610354223687,55.49452737569739,64.02941287561458,0.02118793921046702,-0.23599950270738645,-0.5310474501652909,-0.15157911680570457,14.305185780620016,0.3100004196166992,0.37902224737484147,0.16900024414062287,-0.3526127396466858,0.6906132279279316,-0.09180624775303237,0.4298067360342781,-0.2769999694824197,44.61540493035211,-19.365448221309514,0.26080649189365435,11,0.03499984741211115,-0.2550001144409162,-0.6225006580352765,-0.6300005912780726,-0.4300003051757795,0,0.0017888643598782394,-5.222205738990379,11.34000015258789,1.0000056098621377,11.270000457763672,4.428583106266805,11.039999961853027,0.0017888643598782394
10802,2004-11-30,11.15999984741211,11.300000190734865,11.149999618530273,11.199999809265137,2058200.0,-0.0017889496616928513,-3.9999841055392786,0.4999999999999889,57.71426734146808,62.918960293894024,0.0442768731433727,-0.18035339654723614,-0.5061094869489313,-0.14057871088130547,14.860739525382543,0.15000057220459162,0.3780977296286814,0.12049980163574148,-0.3653192092566915,0.6063188125281744,-0.12240970381047589,0.36340930708195884,-0.24425951919555544,41.53840962243278,-20.243599316917795,0.24290950544621678,11,0.05500030517578125,-0.2349996566772461,-0.6200001239776611,-0.6100001335144025,-0.39999961853027344,1,0.004480303890546988,1.3846165132230495,11.18000030517578,-5.222205738990379,11.34000015258789,1.0000056098621377,11.270000457763672,0.004480303890546988
10803,2004-12-01,11.1899995803833,11.25,11.119999885559082,11.25,2818700.0,0.002688148152452552,3.333306842565366,1.5000119209403238,63.03027886005326,62.09163557958633,0.026466317556797847,-0.16111998697249774,-0.5242737054674027,-0.1804534394078594,15.661929172853378,0.13000011444091797,0.335201842671653,0.11399955749511648,-0.2915618891770855,0.5195610041673184,-0.0887811658409845,0.31678028083121745,-0.26177405949401766,36.36358907401724,-26.18421320698205,0.20278072333610075,12,0.025000572204589844,-0.2649993896484375,-0.6499998569488525,-0.6549997329711914,-0.48999977111816406,2,0.0017873510736081677,-3.9999841055392786,11.15999984741211,1.3846165132230495,11.18000030517578,-5.222205738990379,11.34000015258789,0.0017873510736081677
10804,2004-12-02,11.100000381469727,11.210000038146973,11.029999732971193,11.100000381469727,2508400.0,-0.008042824154466222,-1.5714091088677664,-0.0,54.83872754020352,60.7259802461068,0.08810673668786251,-0.03760744586483966,-0.4206617367581771,-0.10063349484988038,15.99735535765888,0.18000030517577947,0.30887849737924,0.001500320434569602,-0.3510109863625619,0.3540116272317011,-0.17475533296399526,0.17775597383313446,-0.15953937176116817,13.72561119276524,-44.828940736574964,0.1762556533985657,12,0.11499977111816406,-0.1550002098083496,-0.6125004291534424,-0.5650005340576172,-0.40000057220458984,3,0.018018000215479058,3.333306842565366,11.1899995803833,-3.9999841055392786,11.15999984741211,1.3846165132230495,11.18000030517578,0.018018000215479058
10805,2004-12-03,11.279999732971193,11.350000381469727,11.050000190734863,11.06999969482422,1886200.0,0.01621615723563008,-1.400010681193055,100.0,50.704208325581995,59.31245615913771,-0.09743607874711202,-0.19699075309048197,-0.5753270485599629,-0.28954940477613356,15.684168894985632,0.3000001907348633,0.2861477104987138,0.16199970245361506,-0.1850540850277671,0.5090534899349972,-0.011527191287076022,0.33552659619430614,-0.3275479442197451,78.12484167548361,23.14961486865146,0.17352689374069064,12,-0.06499958038330256,-0.33499956130981623,-0.792499780654909,-0.7449998855590838,-0.6300001144409197,4,-0.019503485688163735,-1.5714091088677664,11.100000381469727,3.333306842565366,11.1899995803833,-3.9999841055392786,11.15999984741211,-0.019503485688163735
10806,2004-12-06,11.119999885559082,11.279999732971193,11.09000015258789,11.220000267028807,1352300.0,-0.014184383971609038,-1.3749970197649413,-0.47619220621158914,48.322139918854475,57.256109873198014,0.06115664213958283,-0.008274412332319514,-0.3884286535623591,-0.14156276091947007,15.41070103366002,0.18999958038330256,0.2309013936227604,-0.01650013923645055,-0.317325339527466,0.2843250610545649,-0.16691273938195827,0.13391246090905717,-0.15579713334560275,28.124990686792728,-22.61308898541047,0.15041260014550767,12,0.0950002670288086,-0.13499975204467773,-0.6324999332427979,-0.5850000381469727,-0.46000003814697266,0,-0.015287776802472397,-1.400010681193055,11.279999732971193,-1.5714091088677664,11.100000381469727,3.333306842565366,11.1899995803833,-0.015287776802472397
10807,2004-12-07,10.9399995803833,11.15999984741211,10.9399995803833,11.100000381469727,3349400.0,-0.016187077970165942,-1.749989569239389,1.6000019073413854,44.17175975819957,55.50869600972909,0.23270745894948952,0.1776855780118325,-0.18403395931652788,0.022700945933056715,14.654879220455852,0.2200002670288086,0.18230493303309636,-0.19450044631958008,-0.5001989834555687,0.11119809081640852,-0.3473497148875744,-0.04165117775158578,0.6000003814697266,0.0,-46.05661440468847,0.1528492685679941,12,0.3000001907348633,0.045000553131103516,-0.45999956130981445,-0.4049997329711914,-0.19999980926513672,1,-0.017367421176504583,-1.3749970197649413,11.119999885559082,-1.400010681193055,11.279999732971193,-1.5714091088677664,11.100000381469727,-0.017367421176504583
10808,2004-12-08,10.949999809265137,11.130000114440918,10.899999618530273,10.989999771118164,2057100.0,0.0009140977390682536,-2.2857133125796145,0.2499985098913413,36.36361817530679,52.91644466456739,0.23311239752160162,0.1817281273759157,-0.1719220539552353,-0.004414862162796851,15.089832106897019,0.23000049591064453,0.14737228911021738,-0.18750019073486257,-0.4841393716652771,0.10913899019555195,-0.33581978120006895,-0.039180600269656196,0.5780001449584962,11.111134658585174,-29.732150649922296,0.14831959046520687,12,0.26999998092651367,0.03500032424926758,-0.4649999141693115,-0.42000007629394354,-0.05000019073486328,2,-0.017351560154598045,-1.749989569239389,10.9399995803833,-1.3749970197649413,11.119999885559082,-1.400010681193055,11.279999732971193,-0.017351560154598045
10809,2004-12-09,10.960000038146973,11.0,10.81999969482422,10.949999809265137,1744000.0,0.0009132629274910542,2.9999999999999605,-0.2500059604701619,39.25925611958943,49.98875371277272,0.19502294997646707,0.19761126484675273,-0.15923804075338488,-0.03452037179898859,15.550291644140184,0.18000030517577947,0.10534945295240661,-0.18749995231628347,-0.4408877269051903,0.06588782227262335,-0.31419383961073777,-0.06080606502182917,0.5428799026489255,26.41512489518568,-11.470553485456929,0.12669388729445383,12,0.125,0.07999992370605469,-0.4200000762939453,-0.44500017166137695,-0.06999969482421875,3,-0.023722648538037294,-2.2857133125796145,10.949999809265137,-1.749989569239389,10.9399995803833,-1.3749970197649413,11.119999885559082,-0.023722648538037294
10810,2004-12-10,10.899999618530273,11.010000228881836,10.850000381469727,10.949999809265137,847900.0,-0.005474490821885447,-1.133350287694313,-4.999904634751097,39.84960626872401,48.25042914533123,0.20790953025288594,0.2673825758731212,-0.0838752097453277,0.008174856610008163,15.295769557652882,0.15999984741210938,0.08736195167850624,-0.24500036239624023,-0.5074185068498736,0.017417782057393083,-0.3762094346230569,-0.11379129016942358,0.5619075075073248,17.39128631995732,-20.28234064112411,0.1312090722268163,12,0.18500041961669922,0.1400003433227539,-0.3424994945526123,-0.38499975204467773,0.1400003433227539,4,-0.018348606996750005,2.9999999999999605,10.960000038146973,-2.2857133125796145,10.949999809265137,-1.749989569239389,10.9399995803833,-0.018348606996750005
10811,2004-12-13,11.0,11.039999961853027,10.869999885559082,10.970000267028807,1583900.0,0.009174347244904846,2.0909201251918192,-0.599992370634608,44.68086401549688,46.80227322022332,0.08905617380552044,0.15484382606258684,-0.17799532510310456,-0.09930428426402571,14.12650535669635,0.1700000762939453,0.053610959776346334,-0.13199996948242188,-0.3961851212807286,0.13218518231588483,-0.2640925453815761,9.260641673236591e-05,0.42339268016479537,52.941242468780956,13.533107470847611,0.13209257589915335,12,0.08500003814697266,0.039999961853027344,-0.3599998950958252,-0.5500001907348633,0.05000019073486328,0,-0.03181821649724792,-1.133350287694313,10.899999618530273,2.9999999999999605,10.960000038146973,-2.2857133125796145,10.949999809265137,-0.03181821649724792
10812,2004-12-14,11.050000190734863,11.06999969482422,10.890000343322754,10.949999809265137,1998300.0,0.004545471884987551,1.5714305177111318,3.3333757192355846,50.370378742817415,45.395617651641565,0.024374902306728785,0.10054772926045175,-0.22560393822443459,-0.1556103911798985,12.875943711784426,0.17999935150146662,-0.0004060289027414399,-0.0759997844696052,-0.3419956216020701,0.18999605266285968,-0.20899770303583765,0.05699813409662724,0.33718891030949827,74.19360792963724,31.551569782204666,0.13299791856623247,12,0.034999847412109375,-0.010000228881835938,-0.36500000953674316,-0.6000003814697266,-0.06000041961669922,1,-0.035294148107776424,2.0909201251918192,11.0,-1.133350287694313,10.899999618530273,2.9999999999999605,10.960000038146973,-0.035294148107776424
10813,2004-12-15,11.34000015258789,11.369999885559082,11.0,11.029999732971193,2323500.0,0.026244339986182474,1.0,3.099992370634555,52.482258950335876,45.133787808322936,-0.2705623821109615,-0.18225732066446554,-0.5126946062385915,-0.4480585461866653,12.517375063135933,0.36999988555908203,-0.013540870062261234,0.20350017547607457,-0.07921431860294348,0.4862146695550926,0.062142928436566436,0.3448574225155827,-0.5200004577636701,94.54550498771492,52.966803143049184,0.14135724703950872,12,-0.24500036239624023,-0.3000001907348633,-0.6449999809265137,-0.8900003433227539,-0.23999977111816406,2,-0.05291008583741519,1.5714305177111318,11.050000190734863,2.0909201251918192,11.0,-1.133350287694313,10.899999618530273,-0.05291008583741519
10814,2004-12-16,11.220000267028807,11.350000381469727,11.119999885559082,11.300000190734865,2987300.0,-0.010582000347830522,1.5555567329292588,-0.25806392070363904,45.89041498548908,44.59892188164594,-0.14723361152478098,-0.07558369065728066,-0.38950795045463416,-0.33474227878480356,11.381331155373017,0.23000049591064453,-0.03314740116226744,0.08950028419494416,-0.17980507287331982,0.35880564126320813,-0.04515239433918694,0.22415296272907526,-0.38900056838988917,71.15389200361629,31.70678094990179,0.1346526785341318,12,-0.12500047683715643,-0.1300001144409162,-0.5250000953674299,-0.7700004577636701,-0.22000026702880682,3,-0.028520556228406657,1.0,11.34000015258789,1.5714305177111318,11.050000190734863,2.0909201251918192,11.0,-0.028520556228406657
10815,2004-12-17,11.199999809265137,11.350000381469727,11.170000076293944,11.170000076293944,2575100.0,-0.0017825719507729154,-11.000127157706045,-0.3749970197649246,50.75755660090418,44.869523735207025,-0.15620070844375888,-0.06273778399135388,-0.36552029620957427,-0.31921451283130153,10.183894023195748,0.18000030517578303,-0.06675753512488924,0.07199983596801829,-0.19353656403830222,0.3375362359743388,-0.06076836403514285,0.20476803597117943,-0.35822010688781525,65.99998474121094,26.08275036128876,0.13276820000316034,12,-0.10500001907348633,-0.029999732971191406,-0.4849996566772461,-0.75,-0.05000019073486328,4,-0.02767852421621808,1.5555567329292588,11.220000267028807,1.0,11.34000015258789,1.5714305177111318,11.050000190734863,-0.02767852421621808
10816,2004-12-20,11.149999618530273,11.300000190734865,11.119999885559082,11.25,1663600.0,-0.004464302820210819,-1.250005960470184,-3.3333757192355846,49.629621257182585,45.47595279064958,-0.11342543306630404,-0.015086285941357858,-0.3155778684769146,-0.2760989013883641,10.040169593617259,0.18000030517578303,-0.07862532624811536,0.022999668121338246,-0.24202087866209787,0.28802021490477436,-0.10951060527037981,0.1555099415130563,-0.29765551248931743,54.166567325497304,13.85730432736559,0.1325102733917178,12,-0.05499982833862305,0.03000020980834961,-0.422499418258667,-0.6999998092651367,0.06000041961669922,0,-0.009865440398261205,-11.000127157706045,11.199999809265137,1.5555567329292588,11.220000267028807,1.0,11.34000015258789,-0.009865440398261205
10817,2004-12-21,11.199999809265137,11.300000190734865,11.130000114440918,11.199999809265137,1690000.0,0.00448432219242112,-1.4285831062670553,-0.0,50.3649716334273,47.03165873044075,-0.13708166032792235,-0.06445306662682171,-0.36312174852811197,-0.33595624305295146,9.888678117273551,0.1700000762939471,-0.09587494626035742,0.0704998493194573,-0.19637109218332505,0.33737079082223964,-0.06293562143193476,0.20393532007084936,-0.33730258763381826,54.05401922298717,12.698490664417065,0.13343547075139148,12,-0.10500001907348633,-0.019999980926513672,-0.36499953269958496,-0.6599998474121076,-0.09999942779541016,1,-0.013392823311138558,-1.250005960470184,11.149999618530273,-11.000127157706045,11.199999809265137,1.5555567329292588,11.220000267028807,-0.013392823311138558
10818,2004-12-22,11.18000030517578,11.300000190734865,11.15999984741211,11.25,2194800.0,-0.001785670038388143,-1.5454466638923892,-100.0,53.076917433884674,48.56695443202911,-0.09054762219873957,-0.03523376457873795,-0.3379462681166512,-0.3245932271830849,10.417797788669676,0.14000034332275568,-0.09832553135960787,0.04350032806396342,-0.22081826066104604,0.3078189167889729,-0.0886589662985422,0.17565962242646904,-0.30715703026590546,26.087082716555393,-17.988346026393053,0.13215929436250476,12,-0.07000017166137518,-4.7683715642676816e-07,-0.30750036239623846,-0.6300005912780726,0.06999969482422053,2,-0.016994680578823806,-1.4285831062670553,11.199999809265137,-1.250005960470184,11.149999618530273,-11.000127157706045,11.199999809265137,-0.016994680578823806
10819,2004-12-23,11.140000343322754,11.270000457763672,11.119999885559082,11.220000267028807,1221700.0,-0.0035778140215709797,-1.4999920527696098,1.142861035422289,43.96555267809423,49.024281810848024,-0.02495361666525575,-0.0057681865596279636,-0.28829270896227044,-0.2956257466442729,9.988022125432884,0.15000057220458984,-0.07879026554877555,0.010000371932983754,-0.2467814832150932,0.2667822270810607,-0.11839055564105472,0.13839129950702223,-0.2572139361998964,8.695832452223092,-29.788998548019983,0.12839092757403806,12,-0.020000457763671875,0.03999948501586914,-0.2675004005432129,-0.590000629425047,0.30999946594238104,3,-0.0035906607379059263,-1.5454466638923892,11.18000030517578,-1.4285831062670553,11.199999809265137,-1.250005960470184,11.149999618530273,-0.0035906607379059263
10820,2004-12-27,11.0,11.210000038146973,11.0,11.119999885559082,1237300.0,-0.012567355386723045,-2.5000039736467747,1.5000000000000333,44.736857515482534,49.030503310846434,0.14608603554789923,0.11326112826412427,-0.13780990365652812,-0.16678563847749572,8.654928874961652,0.21000003814697266,-0.04911994820070831,-0.11299996376037669,-0.35588624282647885,0.12988631530572547,-0.23444310329342777,0.008443175772674394,-0.1074693233084183,0.0,-38.15137911220128,0.12144313953305119,12,0.13000011444091797,0.17999982833862305,-0.03749990463256836,-0.3600001335144043,0.6400003433227557,0,0.0,-1.4999920527696098,11.140000343322754,-1.5454466638923892,11.18000030517578,-1.4285831062670553,11.199999809265137,0.0
10821,2004-12-28,11.199999809265137,11.25,11.039999961853027,11.0600004196167,788900.0,0.018181800842285156,-1.3333298012122239,-1.166662693019892,61.206889464381135,50.23456005768684,-0.025211587847969952,-0.08976588895466442,-0.32801091443065644,-0.37306386740982944,8.261652173579714,0.25,-0.019392305908670693,0.08599987030029332,-0.15820893380545975,0.3302086744060464,-0.03610453175258321,0.20810427235316986,-0.2979197483962057,66.6665607029207,22.710708635450104,0.12210440205287625,12,-0.014999866485595703,-0.019999980926513672,-0.23749971389770508,-0.559999942779541,0.4999999999999982,1,-0.004464302820210819,-2.5000039736467747,11.0,-1.4999920527696098,11.140000343322754,-1.5454466638923892,11.18000030517578,-0.004464302820210819
10822,2004-12-29,11.210000038146973,11.3100004196167,11.119999885559082,11.140000343322754,915300.0,0.0008928775939409661,-2.454535996670828,0.5,61.206889464381135,51.203963448136314,-0.011319410761505111,-0.10100683868803984,-0.32305840467858005,-0.38631435331508257,7.953710329407787,0.1900005340576172,0.01667162683936496,0.09350008964538503,-0.1536969302332878,0.34069710952405785,-0.030098420293951378,0.21709859958472144,-0.2985615807842379,67.7418560938168,18.820416599142952,0.1235985099393367,12,-0.034999847412109375,-0.03000020980834961,-0.24749994277954102,-0.570000171661377,0.6999998092651367,2,0.0,-1.3333298012122239,11.199999809265137,-2.5000039736467747,11.0,-1.4999920527696098,11.140000343322754,0.0
10823,2004-12-30,11.210000038146973,11.270000457763672,11.170000076293944,11.170000076293944,883000.0,0.0,-4.000023841880292,0.571430517711197,60.86955079511455,52.86831187142803,-0.0354244526683587,-0.10480503644335393,-0.30521834173734064,-0.3868831910887458,7.7563196393227365,0.10000038146972834,0.04054876887994041,0.0925000667572018,-0.1561067085608414,0.341106842075245,-0.03180332090181892,0.2168034544162225,-0.28939035222031073,67.7418560938168,15.313669566544888,0.1243033876590216,12,-0.034999847412109375,-0.03000020980834961,-0.22249984741210938,-0.570000171661377,0.5600004196166992,3,-0.009812636601509661,-2.454535996670828,11.210000038146973,-1.3333298012122239,11.199999809265137,-2.5000039736467747,11.0,-0.009812636601509661
10824,2004-12-31,11.300000190734865,11.420000076293945,11.18000030517578,11.25,1153700.0,0.008028559525568912,-1.526318959589188,1.2500059604701508,66.94915870659275,54.66737877206009,-0.12614915512373415,-0.18872972617945116,-0.37660957147556395,-0.48140540728559245,8.184536826704694,0.23999977111816584,0.05495601495640123,0.17250022888183736,-0.08890303277179434,0.43390349053546906,0.04179859805502062,0.3032018597086541,-0.37040270081555526,71.42860386646788,13.966676008358043,0.1307016308268159,12,-0.0900001525878924,-0.12000036239624201,-0.27250003814697443,-0.6600003242492694,0.5299997329711896,4,-0.004424795565566519,-4.000023841880292,11.210000038146973,-2.454535996670828,11.210000038146973,-1.3333298012122239,11.199999809265137,-0.004424795565566519
10825,2005-01-03,11.0600004196167,11.34000015258789,11.050000190734863,11.279999732971193,2121500.0,-0.02123891743957207,-1.4166686534900539,-4.399969482538169,52.27274205073111,54.961058860232164,0.10270366025495292,0.035777506396149406,-0.11911650452530864,-0.24577248988438072,7.865170699346671,0.28999996185302734,0.038024372491777925,-0.05649957656860316,-0.30925509931828365,0.19625594618107733,-0.1828773379434434,0.06987818480623709,-0.11078682624240344,5.2632767737709525,-50.59059298278125,0.12637776137483994,1,0.14999961853027344,0.11999940872192383,-0.015000343322753906,-0.4200005531311035,0.7699995040893555,0,0.03526214962494123,-1.526318959589188,11.300000190734865,-4.000023841880292,11.210000038146973,-2.454535996670828,11.210000038146973,0.03526214962494123
10826,2005-01-04,10.949999809265137,11.1899995803833,10.9399995803833,11.09000015258789,1583300.0,-0.009945805260229368,-2.1249843538590834,0.6363671830973653,46.37680057717985,54.517928742871334,0.2026629960567341,0.13954359679632056,0.008104631999586331,-0.13842763314926465,7.319307658517291,0.25,0.037727300691713594,-0.15800018310546804,-0.421467146800623,0.10546678058968695,-0.28973366495304553,-0.026266701257890546,0.4700002670288086,2.083378864612163,-49.32526459841495,0.13173348184757752,1,0.23000001907348633,0.1700000762939453,0.12000036239624023,-0.28999996185302734,0.9999999999999982,1,0.06301374850014052,-1.4166686534900539,11.0600004196167,-1.526318959589188,11.300000190734865,-4.000023841880292,11.210000038146973,0.06301374850014052
10827,2005-01-05,10.75,11.0,10.729999542236328,10.949999809265137,1862600.0,-0.0182648230820891,-1.2499970197767614,1.4285665628980728,27.131793261297773,51.63513716813945,0.3711476361666257,0.34211994496732423,0.22335600212596596,0.059163517451535697,7.722172897290921,0.2700004577636719,0.024079613602575378,-0.34850001335144043,-0.6486246746914635,-0.048375352011417405,-0.49856234402145105,-0.1984376826814298,0.6604000663757326,2.898614823680959,-41.27500985641392,0.15006233067001118,1,0.3249998092651367,0.3249998092651367,0.32000017166137695,-0.09000015258789062,1.239999771118164,2,0.08837207528047775,-2.1249843538590834,10.949999809265137,-1.4166686534900539,11.0600004196167,-1.526318959589188,11.300000190734865,0.08837207528047775
10828,2005-01-06,10.760000228881836,10.81999969482422,10.65999984741211,10.75,3343700.0,0.000930253849473095,1.4615520049297546,-0.05000119209403238,30.508493753844093,50.139908398778324,0.3300090577974224,0.3342950695604401,0.22484705835243624,0.0431158754455403,8.416017800854734,0.15999984741211115,0.014639582850856314,-0.32899980545044016,-0.6594158621780348,0.001416251277154501,-0.4942078338142366,-0.16379177708664372,0.6231838165283197,13.157940967577591,-26.462615619790522,0.1652080283637971,1,0.2799997329711914,0.2799997329711914,0.309999942779541,-0.10000038146972656,1.3899993896484375,3,0.10687728569405253,-1.2499970197767614,10.75,-2.1249843538590834,10.949999809265137,-1.4166686534900539,11.0600004196167,0.10687728569405253
10829,2005-01-07,10.699999809265137,10.869999885559082,10.6899995803833,10.760000228881836,1580500.0,-0.005576247057657802,-3.499958277206242,-5.999904634751097,29.508217224904385,48.447837255380755,0.35875907975805355,0.3940197972465054,0.2987798961830457,0.0963392528364686,9.044095953184693,0.18000030517578125,-0.0031211215851438823,-0.3760002136230476,-0.7458879149927782,-0.006112512253316993,-0.5609440643079129,-0.1910563629381823,0.6397931842651357,5.882344691402349,-29.145541517472605,0.18494385068486496,1,0.3400001525878906,0.3400001525878906,0.37000036239624023,-0.039999961853027344,1.6100006103515625,4,0.10000006238990977,1.4615520049297546,10.760000228881836,-1.2499970197767614,10.75,-2.1249843538590834,10.949999809265137,0.10000006238990977
10830,2005-01-10,10.699999809265137,10.850000381469727,10.649999618530273,10.710000038146973,1206500.0,0.0,-2.6363573311138855,0.16666931574346341,30.769255849401162,45.06587796482742,0.34836290565321804,0.39871013936510025,0.3120324416546296,0.08789668777628812,9.810832695554323,0.20000076293945312,-0.02618783593492857,-0.36600022315979075,-0.7655474280231012,0.03354698170351966,-0.565773825591446,-0.16622662072813554,0.5990055954980456,9.25929523463039,-22.383208094523678,0.19977360243165518,1,0.33500003814697266,0.33500003814697266,0.38000035285949707,-0.039999961853027344,1.630000114440918,0,0.10560748921345309,-3.499958277206242,10.699999809265137,1.4615520049297546,10.760000228881836,-1.2499970197767614,10.75,0.10560748921345309
10831,2005-01-11,10.649999618530273,10.75,10.550000190734863,10.699999809265137,1180200.0,-0.00467291510524781,1.6666539510576208,4.999904634751097,26.495739035811738,41.20908347276415,0.34882350473126067,0.443903924197258,0.3740102502863003,0.132909966231896,10.88316672659535,0.19999980926513672,-0.03617194642634658,-0.3985003948211663,-0.83880069403593,0.04179990439359749,-0.6186505444285473,-0.17835024521378529,0.5970853233342766,22.222104484602394,-6.313452895471098,0.22015014960738152,1,0.33500051498413086,0.33500051498413086,0.43000054359436035,0.010000228881835938,1.6800003051757812,1,0.11079815468938237,-2.6363573311138855,10.699999809265137,-3.499958277206242,10.699999809265137,1.4615520049297546,10.760000228881836,0.11079815468938237
10832,2005-01-12,10.65999984741211,10.670000076293944,10.550000190734863,10.640000343322754,835300.0,0.0009389886610358111,5.000000000000444,-0.3999885559518587,27.58622107123783,37.51093572566674,0.2822866199298435,0.4249765250042792,0.37377176414049984,0.11617396691791271,11.877023531432926,0.11999988555908025,-0.038108657397241785,-0.36900014877319265,-0.8423267399472216,0.10432644240083633,-0.6056634443602071,-0.13233685318617816,0.5173766193394727,34.37492549412298,5.3012282937753525,0.23666329558701452,1,0.3250002861022949,0.3250002861022949,0.4400002956390381,0.0,1.3400001525878906,2,0.12101313136192915,1.6666539510576208,10.649999618530273,-2.6363573311138855,10.699999809265137,-3.499958277206242,10.699999809265137,0.12101313136192915
10833,2005-01-13,10.739999771118164,10.84000015258789,10.68000030517578,10.68000030517578,959600.0,0.007504683381911681,-4.333375719235526,3.0000476848982816,33.333333333333385,33.77584401752681,0.14371962155695606,0.3138105543371097,0.3088553886943295,0.0330285122605396,11.37325974846508,0.18000030517578125,-0.07890026880156853,-0.2590002059936527,-0.7253366113362425,0.2073361993489371,-0.4921684086649485,-0.02583200332235691,0.37463906803174574,59.37492549412298,26.578333561041532,0.23316820267129512,1,0.2050004005432129,0.24500036239624023,0.3725001811981201,-0.07999992370605469,0.9800004959106428,3,0.116387339538077,5.000000000000444,10.65999984741211,1.6666539510576208,10.649999618530273,-2.6363573311138855,10.699999809265137,0.116387339538077
10834,2005-01-14,10.899999618530273,10.9399995803833,10.770000457763672,10.81999969482422,1107600.0,0.014897565253434886,1.1249910592947572,1.3333439298088765,45.90162781099133,33.06794243533351,-0.08826979460906514,0.13555798575330869,0.15998410035691357,-0.12586530700632004,10.660206175242559,0.19999980926513672,-0.12027120678882319,-0.08300032615661657,-0.5392598843506455,0.3732592320374124,-0.31113010525363016,0.14512945294039703,0.15817535577813224,89.74358347353183,50.61739400396372,0.22812977909701443,1,-0.029999732971191406,0.08500051498413086,0.2025003433227539,-0.23999977111816406,0.9600000381469709,4,0.11467890309601181,-4.333375719235526,10.739999771118164,5.000000000000444,10.65999984741211,1.6666539510576208,10.649999618530273,0.11467890309601181
10835,2005-01-18,10.890000343322754,10.970000267028807,10.75,10.899999618530273,1246900.0,-0.0009173647300427801,1.9333257039679517,-0.12499105929475994,34.95149226783606,31.798463734295304,-0.11725120971679281,0.12768876114163774,0.1734880645386685,-0.11480692033489959,9.918255048307312,0.22000026702880682,-0.1650756850376709,-0.0774996280670166,-0.5236706425514654,0.36867138641743225,-0.300585135309241,0.14558587917520782,0.11735715262829771,80.95240257764532,43.43818024408392,0.2230855072422248,1,-0.11500024795532227,0.09499979019165039,0.1724996566772461,-0.12000036239624023,0.9099998474121112,1,0.13039486056257332,1.1249910592947572,10.899999618530273,-4.333375719235526,10.739999771118164,5.000000000000444,10.65999984741211,0.13039486056257332
10836,2005-01-19,11.039999961853027,11.100000381469727,10.850000381469727,10.869999885559082,1151000.0,0.013774069219588903,-1.380962761126249,-17.001239866475917,42.735039948354896,33.532157810634985,-0.2828907178774678,-0.03264818158460159,0.033321722771713524,-0.2606290283253365,9.625133777584416,0.25,-0.22686537178063126,0.0779999732971195,-0.3613586162462248,0.5173585628404638,-0.14167932147455353,0.2976792680687925,-0.48999977111816406,89.09083658015977,53.11168123518991,0.21967929477167236,1,-0.21499967575073242,-0.05499982833862305,0.022500038146972656,-0.26999998092651367,1.069999694824217,2,0.116847823035364,1.9333257039679517,10.890000343322754,1.1249910592947572,10.899999618530273,-4.333375719235526,10.739999771118164,0.116847823035364
10837,2005-01-20,11.050000190734863,11.109999656677246,10.949999809265137,11.0600004196167,1687300.0,0.0009058178366294634,1.9091224358863206,-0.05882484937562409,43.22034720201728,34.94458597154311,-0.2747540110046902,-0.05740539676807899,0.026059007956410696,-0.2668302103375968,9.3324960079568,0.15999984741210938,-0.2530900693374676,0.09550018310546804,-0.3317051749143918,0.5227055411253279,-0.11810249590446098,0.30910286211539706,-0.4889999961853029,86.04661478374854,51.851022510063,0.21360267900992988,1,-0.2200002670288086,-0.06500005722045898,0.012499809265136719,-0.21500015258789062,0.9299993515014648,3,0.11583707790742293,-1.380962761126249,11.039999961853027,1.9333257039679517,10.890000343322754,1.1249910592947572,10.899999618530273,0.11583707790742293
10838,2005-01-21,10.989999771118164,11.199999809265137,10.970000267028807,11.119999885559082,1644500.0,-0.005429902134029607,-1.7058909327543583,12.99971390425329,36.521727592603746,35.723864901287484,-0.1996974805243621,-0.013037626732876006,0.09105756020491995,-0.21020693828612558,9.169263516630483,0.2299995422363299,-0.26427046383040853,0.04499979019164968,-0.3693483532797206,0.45934793366301996,-0.16217428154403457,0.25217386192733393,-0.40703959808349666,53.33330507630457,22.86232528260932,0.20717407173568494,1,-0.11499977111816406,-0.004999637603759766,0.07250022888183594,-0.06499958038330078,1.0700006484985352,4,0.09190175158475689,1.9091224358863206,11.050000190734863,-1.380962761126249,11.039999961853027,1.9333257039679517,10.890000343322754,0.09190175158475689
10839,2005-01-24,11.100000381469727,11.1899995803833,10.949999809265137,10.970000267028807,961500.0,0.01000915492652199,-1.8235096124178862,-1.0000000000000138,51.96077973052193,38.07847866585646,-0.27601719033429006,-0.13300797176886014,-0.008372716712109707,-0.32090360232789195,9.192994804766387,0.23999977111816406,-0.2267746360658034,0.1570003986358639,-0.25375520983474686,0.5677560071064747,-0.04837740559944059,0.3623782028711684,-0.48001783026123057,77.77789551539762,42.29582891051224,0.20537780423530533,1,-0.22500038146972656,-0.11500024795532227,-0.032500505447387695,-0.17500019073486328,1.0399999618530291,0,0.05585584362628526,-1.7058909327543583,10.989999771118164,1.9091224358863206,11.050000190734863,-1.380962761126249,11.039999961853027,0.05585584362628526
10840,2005-01-25,11.0,11.199999809265137,10.93000030517578,11.149999618530273,1053900.0,-0.009009043066040445,1.159996032714858,-1.1538422037193108,52.475254068926965,40.96509144731371,-0.14414493326455258,-0.034791361493859085,0.09512873091849627,-0.22202817844836886,9.852895424937227,0.26999950408935725,-0.198232925762035,0.05700001716613734,-0.3537555913044734,0.4677556256367481,-0.14837778706916716,0.26237782140144184,-0.3452164133081048,42.85710393159692,3.0201911492384923,0.20537780423530533,1,-0.125,-0.014999866485595703,0.09249997138977051,-0.07499980926513672,1.3400001525878906,1,0.07818178697065847,-1.8235096124178862,11.100000381469727,-1.7058909327543583,10.989999771118164,1.9091224358863206,11.050000190734863,0.07818178697065847
10841,2005-01-26,11.149999618530273,11.25,11.010000228881836,11.010000228881836,2506800.0,0.013636328957297605,-2.42858310626703,-0.9333316379080147,70.83329194126166,45.77032154398302,-0.24111685618768242,-0.19892807832929904,-0.05954839744653029,-0.36830014771573083,10.428631359290016,0.25,-0.1564442257089489,0.209499645233155,-0.19523437903901986,0.6142336695053299,0.007132633097066687,0.4118666573692433,-0.46250305848398376,68.74985098824612,23.23914222153408,0.20236701213608746,1,-0.1849994659423828,-0.16499948501586914,-0.017499685287475586,-0.22499942779541016,1.3200006484985334,2,0.0582960174388123,1.159996032714858,11.0,-1.8235096124178862,11.100000381469727,-1.7058909327543583,10.989999771118164,0.0582960174388123
10842,2005-01-27,11.210000038146973,11.279999732971193,11.06999969482422,11.100000381469727,1375700.0,0.00538120373717188,-1.4705737157731682,0.7857152588555858,72.27719219725361,50.09741697330749,-0.24014944587352716,-0.2729213157174293,-0.12072413908186164,-0.42530387026275207,10.781819259065028,0.21000003814697266,-0.1127417276719811,0.2695000648498542,-0.13523395942232064,0.6742340891220291,0.0671330527137659,0.47186707698594255,-0.4775032029043853,80.00005449576402,29.141272026323207,0.20236701213608746,1,-0.19500017166137695,-0.22499990463256836,-0.07250022888183594,-0.2849998474121094,1.3000001907348633,3,0.08028542510861958,-2.42858310626703,11.149999618530273,1.159996032714858,11.0,-1.8235096124178862,11.100000381469727,0.08028542510861958
10843,2005-01-28,11.100000381469727,11.289999961853027,11.029999732971193,11.289999961853027,1905100.0,-0.009812636601509661,1.7368505589045584,-1.7272743035988314,68.86794404992933,52.649229888745054,-0.08237615591684566,-0.18085776567922807,-0.011912727024192549,-0.3141941067722378,11.058576699376237,0.26000022888183416,-0.05763083390877988,0.16500039100646902,-0.22710615827414316,0.5571069402870812,-0.03105288363383707,0.3610536656467751,-0.312753256454279,47.222288449668724,-8.940475415964627,0.19605327464030653,1,-0.08000040054321289,-0.11500024795532227,0.037499427795410156,-0.17500019073486328,1.5099992752075178,4,0.07927920094810692,-1.4705737157731682,11.210000038146973,-2.42858310626703,11.149999618530273,1.159996032714858,11.0,0.07927920094810692
10844,2005-01-31,11.25,11.260000228881836,11.130000114440918,11.15999984741211,1279200.0,0.013513478682458668,1.3636253294492995,-0.47368605976037625,72.7272798923688,56.84653962480424,-0.19836758964171963,-0.35288809249776065,-0.16815204519195603,-0.45788898576470416,10.615303207958625,0.15999984741210938,0.003358101292537441,0.3175000190734867,-0.0653358540470208,0.7003358921939942,0.12608208251323205,0.5089179556337413,-0.4024225345640424,88.88888888888894,25.686354227583358,0.1914179365602538,1,-0.17999982833862305,-0.2649998664855957,-0.10500001907348633,-0.3249998092651367,1.1599998474121094,0,0.07200003729926219,1.7368505589045584,11.100000381469727,-1.4705737157731682,11.210000038146973,-2.42858310626703,11.149999618530273,0.07200003729926219
10845,2005-02-01,11.449999809265135,11.550000190734865,11.380000114440918,11.479999542236328,3310800.0,0.017777760823567634,-1.000011219755767,-0.3333298012122437,79.41177914299716,60.92173286865338,-0.34707653406665706,-0.5503908649862144,-0.3692947701087306,-0.65259245047252,11.402605388942344,0.30000019073486506,0.06101019140581698,0.4979998588561987,0.05311774873080388,0.9428819689815935,0.2755588037935013,0.7204409139188961,-0.5493316442591283,81.48140953073863,12.5541799121538,0.2224410550626972,2,-0.20999956130981268,-0.39999961853027166,-0.2999999523162824,-0.5249996185302717,0.9000005722045916,1,0.06026205638006088,1.3636253294492995,11.25,1.7368505589045584,11.100000381469727,-1.4705737157731682,11.210000038146973,0.06026205638006088
10846,2005-02-02,11.640000343322756,11.710000038146973,11.40999984741211,11.5,1301800.0,0.016593933381891857,1.1428605488400925,-4.66671964904451,81.8181987073378,65.21038303591122,-0.495079450891474,-0.7231226995011006,-0.5556749302285642,-0.8334236100992758,13.032372406198087,0.3000001907348633,0.09733965632731767,0.65350036621094,0.11261299787789625,1.1943877345439837,0.38305668204441723,0.9239440503774627,-0.6484256947147085,89.70593185158614,15.730267769762392,0.27044368416652226,2,-0.32000017166137873,-0.5100002288818377,-0.4850003719329852,-0.7150001525878924,0.7100000381469709,2,0.06013743888475798,-1.000011219755767,11.449999809265135,1.3636253294492995,11.25,1.7368505589045584,11.100000381469727,0.06013743888475798
10847,2005-02-03,11.699999809265135,11.739999771118164,11.56999969482422,11.649999618530273,1840200.0,0.005154593141983632,1.6153834867769232,0.3571433437101755,81.57895892611215,70.21674207296772,-0.5064374648158783,-0.7465788586690127,-0.6106374057495838,-0.8868454851277576,13.84773606441308,0.17000007629394354,0.15349587043123414,0.665999841690061,0.05080954520331815,1.2811901381768038,0.3584046934466887,0.9735949899334333,-0.5934770983308599,94.36620285860477,17.7776247547213,0.3075951482433715,2,-0.3649997711181623,-0.5549998283386213,-0.5174999237060529,-0.7749996185302717,0.8000001907348651,3,0.06581200600994164,1.1428605488400925,11.640000343322756,-1.000011219755767,11.449999809265135,1.3636253294492995,11.25,0.06581200600994164
10848,2005-02-04,11.90999984741211,11.9399995803833,11.760000228881836,11.779999732971193,1993800.0,0.017948721501745313,-1.11765035875169,2.5999923706346295,82.16561863710803,73.57283528481061,-0.6394572252432145,-0.9128064300104288,-0.8095102226005189,-1.0878623046163653,14.626292831471197,0.23999977111816584,0.19973545520540803,0.8184998989105221,0.10415725581697899,1.5328425420040652,0.46132857736374966,1.1756712204572946,-0.6894512656447347,96.2963268208716,20.48892271543417,0.35717132154677167,2,-0.47499990463256836,-0.6649999618530273,-0.7324998378753662,-0.9849996566772461,0.40999984741211115,4,0.050377866427941065,1.6153834867769232,11.699999809265135,1.1428605488400925,11.640000343322756,-1.000011219755767,11.449999809265135,0.050377866427941065
10849,2005-02-07,11.770000457763672,11.899999618530273,11.729999542236328,11.859999656677244,992400.0,-0.011754776779351328,1.000011219755746,-0.6923009206616985,75.88235921100832,76.17362474504186,-0.4407759541349048,-0.7257444258431676,-0.6671957354367333,-0.9372075203031756,15.65052411523883,0.18000030517578125,0.2457343169635955,0.6250004768371582,-0.12525579073956372,1.3752567444138801,0.24987234304879813,1.0001286106255183,-0.4055616762731127,69.64298486721775,-5.285849928611242,0.3751281337883606,2,-0.2950005531311035,-0.5250005722045898,-0.5925004482269287,-0.8450002670288086,0.37999916076660156,0,0.07136781361461164,-1.11765035875169,11.90999984741211,1.6153834867769232,11.699999809265135,1.1428605488400925,11.640000343322756,0.07136781361461164
10850,2005-02-08,11.829999923706055,11.850000381469727,11.720000267028807,11.720000267028807,1400100.0,0.005097660459546294,-1.363645821592944,-1.222229286539341,74.53416553775692,76.58483292243024,-0.41421791403968733,-0.734399547178386,-0.7263918171704766,-0.9902459842646412,16.528204732288003,0.13000011444091975,0.3121946269803093,0.6284999370574944,-0.15030562266756853,1.4073054967825573,0.23909715719496205,1.0179027169200268,-0.3504489824369479,79.24533733996707,5.85558945448237,0.38940277986253186,2,-0.3450002670288086,-0.5850000381469727,-0.6349999904632568,-0.9049997329711914,0.4099998474121094,1,0.049027889048739226,1.000011219755746,11.770000457763672,-1.11765035875169,11.90999984741211,1.6153834867769232,11.699999809265135,0.049027889048739226
10851,2005-02-09,11.829999923706055,11.920000076293945,11.670000076293945,11.800000190734865,1337700.0,0.0,1.3809519484471007,0.27272569640114813,74.37500037252916,76.81792271968307,-0.3437667704928984,-0.6761297262636852,-0.7204138064630712,-0.9817772669953584,17.104425192961887,0.25,0.35409578175744727,0.5694999217987053,-0.21217108897710446,1.3511709325745151,0.17866441641080044,0.9603354271866102,-0.2583592546141098,70.27035386483065,-1.4556625425637009,0.3908355053879049,2,-0.3450002670288086,-0.5850000381469727,-0.6349999904632568,-0.9049997329711914,0.4400005340576172,2,0.04395608293467923,-1.363645821592944,11.829999923706055,1.000011219755746,11.770000457763672,-1.11765035875169,11.90999984741211,0.04395608293467923
10852,2005-02-10,11.949999809265135,11.949999809265135,11.760000228881836,11.81999969482422,4609600.0,0.010143692843024743,1.923067894215656,4.33337571923592,78.91568306968432,77.9343381663225,-0.3886270933565239,-0.7320641425673227,-0.832273245350132,-1.0926843408561933,17.743950352162795,0.189999580383299,0.41132515019122096,0.6249998092651357,-0.16091568195755812,1.4109153004878294,0.23204206365378788,1.0179575548764834,-0.3046873579149185,100.0,24.875567768197783,0.3929577456113473,2,-0.4099998474121076,-0.6999998092651349,-0.7999999523162824,-1.0249996185302717,0.23000049591064453,3,0.03347285176477244,1.3809519484471007,11.829999923706055,-1.363645821592944,11.829999923706055,1.000011219755746,11.770000457763672,0.03347285176477244
10853,2005-02-11,11.989999771118164,12.029999732971193,11.84000015258789,11.949999809265135,3018100.0,0.00334727719593908,2.166662693019828,0.3076917433884973,77.98743307778032,78.51879963136822,-0.32307939935416563,-0.7100187007073586,-0.864467248128193,-1.1200731392374692,19.497185891961514,0.18999958038330256,0.44232511948170306,0.6024997711181648,-0.18634007450169854,1.391339616738028,0.20807984830823223,0.9969196939280973,-0.31999969482421875,88.88888888888845,13.517641251230714,0.39441992280993177,2,-0.2849998474121094,-0.6999998092651367,-0.9149999618530273,-1.0649995803833008,-0.14999961853027344,4,0.04253546610654135,1.923067894215656,11.949999809265135,1.3809519484471007,11.829999923706055,-1.363645821592944,11.829999923706055,0.04253546610654135
10854,2005-02-14,12.149999618530273,12.220000267028807,11.880000114440918,11.90999984741211,2219300.0,0.01334444123990064,-1.2666734483679294,5.9999999999997335,84.8485216293635,79.12288212985338,-0.3821788158674533,-0.8132667242613607,-1.0117395952194919,-1.2651260301686271,22.042558344611674,0.34000015258788885,0.474644295977491,0.6999996185302741,-0.12352278790175397,1.5235220249623023,0.2882384153142592,1.111760821746289,-0.40799961090087855,87.27261377764165,7.466808845792698,0.4117612032160142,2,-0.33499956130981445,-0.7649993896484375,-1.109999656677246,-1.2249994277954102,-0.5899991989135742,0,0.0139917762659576,2.166662693019828,11.989999771118164,1.923067894215656,11.949999809265135,1.3809519484471007,11.829999923706055,0.0139917762659576
10855,2005-02-15,12.3100004196167,12.40999984741211,12.039999961853027,12.100000381469727,3431600.0,0.013168790626330917,-1.2424175868636047,0.8750009934116937,84.939806449945,79.46972743458751,-0.4552320559168255,-0.9079828539923014,-1.1626940641035262,-1.404467260946575,24.843702715719797,0.36999988555908203,0.5286018034923998,0.7890004158020023,-0.07508773472463304,1.6530885663286377,0.3569563405386855,1.221044491065319,-0.4724003601074216,86.48655963172695,5.064046546556099,0.4320440752633175,2,-0.32000064849853516,-0.8300004005432129,-1.2700004577636719,-1.385000228881836,-0.4700002670288086,1,-0.012997627589959704,-1.2666734483679294,12.149999618530273,2.166662693019828,11.989999771118164,1.923067894215656,11.949999809265135,-0.012997627589959704
10856,2005-02-16,12.329999923706055,12.350000381469727,12.199999809265135,12.210000038146973,1223200.0,0.0016246550290515138,-1.1428600622611274,0.5714279226706509,84.56794084386154,79.80183653655968,-0.4101989045025416,-0.8710423750731859,-1.1680702617756822,-1.4020441279547082,27.166706702481534,0.15000057220459162,0.5696682582198118,0.744499921798706,-0.16004933046024306,1.6490491740576552,0.2922252956692315,1.1967745479281806,-0.4499998092651367,87.69231220674497,5.838301524725097,0.45227462612947494,2,-0.28999996185302734,-0.8499999046325684,-1.2950000762939453,-1.3849997520446777,-0.4099998474121094,2,-0.007299282493494097,-1.2424175868636047,12.3100004196167,-1.2666734483679294,12.149999618530273,2.166662693019828,11.989999771118164,-0.007299282493494097
10857,2005-02-17,12.329999923706055,12.359999656677244,12.170000076293945,12.329999923706055,1405500.0,0.0,5.3333757192360975,0.0,90.72850693593575,80.75326856976275,-0.3480350130535914,-0.8118554532886115,-1.1473426188221332,-1.3798728620312026,29.48279317738067,0.189999580383299,0.5859235442288444,0.6804999351501468,-0.2453958793074218,1.6063957496077155,0.21755202792136252,1.1434478423789312,-0.34399986267089844,85.96491815127625,-0.25862845803830226,0.4629479072287846,2,-0.28999996185302734,-0.8499999046325684,-1.3449997901916504,-1.3849997520446777,-0.7200002670288104,3,-0.004866136765096507,-1.1428600622611274,12.329999923706055,-1.2424175868636047,12.3100004196167,-1.2666734483679294,12.149999618530273,-0.004866136765096507
10858,2005-02-18,12.0,12.329999923706055,11.9399995803833,12.329999923706055,1763300.0,-0.026763984245578687,1.3636389908389446,-100.0,72.1893671434666,80.34293611781366,-0.0043873774266565135,-0.42405046667098034,-0.8003447076014396,-1.0308325646100158,30.918085312299038,0.3900003433227539,0.5720013438809843,0.3000000000000007,-0.583652614459762,1.1836526144597634,-0.14182630722988065,0.7418263072298821,0.4099998474121094,22.641499248756176,-60.63231792831753,0.4418263072298818,2,0.039999961853027344,-0.4549999237060547,-1.0149998664855957,-1.0149998664855957,-0.10000038146972656,4,0.015000025431314956,5.3333757192360975,12.329999923706055,-1.1428600622611274,12.329999923706055,-1.2424175868636047,12.3100004196167,0.015000025431314956
10859,2005-02-22,11.720000267028807,11.949999809265135,11.710000038146973,11.949999809265135,2004800.0,-0.023333311080932728,1.0869586850878057,0.6969684709418259,57.62713782167675,78.46437748269364,0.29924250054597756,-0.10036614503639996,-0.5065725333854161,-0.7332273410768195,32.077439600906146,0.28999996185302734,0.549073877716836,-0.010999727249147995,-0.8483111771934944,0.8263117226951984,-0.42965545222132207,0.4076559977230261,0.6805995750427272,1.4286045152401472,-78.6816329847948,0.41865572497217357,2,0.3199996948242205,-0.14000034332275213,-0.7550001144409162,-0.7350001335144025,0.30999946594238637,1,0.010238897851962747,1.3636389908389446,12.0,5.3333757192360975,12.329999923706055,-1.1428600622611274,12.329999923706055,0.010238897851962747
10860,2005-02-23,11.859999656677244,12.010000228881836,11.739999771118164,11.770000457763672,1681600.0,0.01194534014152615,-2.5999923706345727,-0.39130164364021586,56.39533852162504,76.46663727703765,0.18321288357741494,-0.18196234475021278,-0.6289544299525271,-0.8581411778799684,33.49893455571525,0.2899999618530291,0.5101978187666631,0.0859996795654272,-0.6784030326743871,0.8504023918052415,-0.29620167655447993,0.46820103568533433,0.5129761932373071,23.076877932550033,-53.51371996021712,0.3822013561199075,2,0.2000002861022967,-0.27999973297118963,-0.9324996471405012,-0.87499952316284,0.07999992370605646,2,-0.02529504601559107,1.0869586850878057,11.720000267028807,1.3636389908389446,12.0,5.3333757192360975,12.329999923706055,-0.02529504601559107
10861,2005-02-24,11.800000190734865,11.920000076293945,11.760000228881836,11.890000343322756,1092600.0,-0.005058977038721824,1.133336724184021,-1.0000105964756318,52.906992217562376,73.57678273791298,0.2665387677582398,-0.07459412904341178,-0.5548952398297811,-0.7886807345497608,34.74921304873069,0.15999984741210938,0.48784438932304397,-0.006499814987181551,-0.7122139634970424,0.6992143335226793,-0.35935688924211284,0.34635725926774974,0.5464566267089825,13.84618544721514,-57.99689399711112,0.3528570742549305,2,0.25999975204467596,-0.1700000762939471,-0.9200000762939471,-0.7600002288818377,0.13000011444091442,3,0.0033898272208869873,-2.5999923706345727,11.859999656677244,1.0869586850878057,11.720000267028807,1.3636389908389446,12.0,0.0033898272208869873
10862,2005-02-25,12.109999656677244,12.149999618530273,11.8100004196167,11.8100004196167,1891400.0,0.026271140756911615,-1.2666670905229964,-3.333319204848876,55.49450981316856,71.07756904184501,-0.02053769308251141,-0.33066407318036184,-0.848554781861564,-1.089396272783075,36.19183661983625,0.3499994277954084,0.4746373822512524,0.25849967002868546,-0.4002797504993314,0.9172790905567023,-0.07089004023532297,0.5878893802926939,0.21099888959472857,64.5160794133976,-4.058933599533347,0.32938971026400843,2,-0.0499997138977033,-0.439999580383299,-1.2049994468688947,-1.069999694824217,-0.15999984741210938,4,-0.01568947859371217,1.133336724184021,11.800000190734865,-2.5999923706345727,11.859999656677244,1.0869586850878057,11.720000267028807,-0.01568947859371217
10863,2005-02-28,11.979999542236328,12.210000038146973,11.979999542236328,12.100000381469727,813500.0,-0.010734939564530532,-2.833314789795756,-0.4000038147069693,55.80108750632273,67.85007636150715,0.12057439729254327,-0.138454988159463,-0.7127374582524482,-0.9522109685102969,38.04994744592582,0.23000049591064453,0.4598034079234825,0.08449959754943848,-0.4726538059473242,0.6416530010462012,-0.19407710419894286,0.3630762992978198,0.31655906371064546,53.999900817871094,-13.843518568271392,0.27857670174838123,2,0.08000040054321289,-0.3099994659423828,-1.0724995136260986,-0.9399995803833008,-0.029999732971193183,0,-0.030884799640819915,-1.2666670905229964,12.109999656677244,1.133336724184021,11.800000190734865,-2.5999923706345727,11.859999656677244,-0.030884799640819915
10864,2005-03-01,12.0600004196167,12.149999618530273,11.920000076293945,11.979999542236328,1246100.0,0.006677869819470494,-1.2999976158119353,-0.6666693157434634,56.28417009181859,64.66611676615976,0.029574670436904427,-0.1630193348155018,-0.7820030241859026,-1.023690148911701,39.882927069088616,0.22999954223632812,0.4269002854023096,0.12400045394897496,-0.3466272992880661,0.5946282071860161,-0.11131342266954469,0.3593143305674946,0.21309584361827483,68.08520567902588,1.6144857710320935,0.23531387661852016,3,-0.025000572204589844,-0.3900003433227539,-1.130000352859497,-1.0200004577636719,0.01999950408935547,1,-0.013267064305086618,-2.833314789795756,11.979999542236328,-1.2666670905229964,12.109999656677244,1.133336724184021,11.800000190734865,-0.013267064305086618
10865,2005-03-02,12.140000343322756,12.229999542236328,11.979999542236328,12.0,2150200.0,0.006633492613808745,-1.7777583512146018,1.7499850990022514,58.115198931085324,61.726923220295745,-0.08613359383964792,-0.19887195047445339,-0.8494719182962722,-1.0941376558363682,40.559571731635224,0.25,0.3967988448417721,0.1695003509521502,-0.24944437728662017,0.5884450791909206,-0.03997201316723498,0.3789727150715354,0.1105720709086988,80.85120629831826,14.247217220055077,0.20947236411938533,3,-0.10500049591064631,-0.47000026702881037,-1.2100002765655535,-1.1000003814697283,-0.19000053405762074,2,-0.009061005538773759,-1.2999976158119353,12.0600004196167,-2.833314789795756,11.979999542236328,-1.2666670905229964,12.109999656677244,-0.009061005538773759
10866,2005-03-03,12.34000015258789,12.399999618530273,12.149999618530273,12.1899995803833,2215900.0,0.01647444840272505,-1.1739083562421997,1.0714300311305645,59.799009424129004,58.29031238565056,-0.31800758828746467,-0.3623168250297617,-1.0327464178197303,-1.2850814620418003,40.87390715065653,0.25999927520751775,0.34224057741194613,0.33450016975402797,-0.08514758203104833,0.7541479215391043,0.12467629386148893,0.544324045646567,-0.630000114440918,89.83058518505348,26.31699576102139,0.2098238758925384,3,-0.2850003242492676,-0.630000114440918,-1.4100000858306885,-1.2950000762939453,-0.23999977111816406,3,-0.03241495682807616,-1.7777583512146018,12.140000343322756,-1.2999976158119353,12.0600004196167,-2.833314789795756,11.979999542236328,-0.03241495682807616
10867,2005-03-04,12.470000267028807,12.539999961853027,12.350000381469727,12.380000114440918,1541400.0,0.010534855172886992,-1.5333341810459926,0.5999987284390835,61.538479172980566,57.10688038892987,-0.47613040956061603,-0.4550007969451695,-1.1457776723796815,-1.4042196703718375,41.23342575717665,0.19999980926513672,0.27555718901428605,0.4260002613067613,-0.016309523373994494,0.868310045987517,0.2048453689663834,0.6471551536471392,-0.7462002372741683,88.70972455727171,27.232519782367383,0.22115489234037783,3,-0.3450002670288068,-0.6850004196166974,-1.4950001239776594,-1.4250001907348615,-0.4099998474121076,4,-0.04330392544423667,-1.1739083562421997,12.34000015258789,-1.7777583512146018,12.140000343322756,-1.2999976158119353,12.0600004196167,-0.04330392544423667
10868,2005-03-07,12.510000228881836,12.5600004196167,12.4399995803833,12.470000267028807,1652500.0,0.0032076953485551396,-1.3999847414146616,0.4444432670707698,59.18369332933702,57.27983100089213,-0.4874382967158688,-0.47194220372717055,-1.167349367733788,-1.4315778102496282,41.01985285161827,0.12000083923339844,0.20742504759184932,0.43600020408630336,-0.047513336655947924,0.9195137448285546,0.19424343371517772,0.677756974457429,-0.7535522018432612,92.18747438864293,32.56981688538185,0.24175677037112597,3,-0.3600001335144043,-0.7150001525878906,-1.510000228881836,-1.4650001525878906,-0.4200000762939453,0,-0.044764221372580626,-1.5333341810459926,12.470000267028807,-1.1739083562421997,12.34000015258789,-1.7777583512146018,12.140000343322756,-0.044764221372580626
10869,2005-03-08,12.609999656677244,12.8100004196167,12.550000190734865,12.600000381469727,3883000.0,0.007993559229882319,-3.727291643186096,0.24998211858945882,57.89472627506408,57.44642964016313,-0.5005533506185014,-0.5331175631924641,-1.246089060393638,-1.5158305005571862,41.21476556045754,0.3000001907348633,0.13135417974794805,0.49399967193603267,-0.023093482717074565,1.01109282658914,0.23545309460947905,0.7525462492625863,-0.8053384860839827,75.90354800940783,18.871474329587578,0.2585465773265538,3,-0.32499933242797674,-0.6399993896484357,-1.6074995994567853,-1.564999580383299,-0.6700000762939435,1,-0.05233940248861357,-1.3999847414146616,12.510000228881836,-1.5333341810459926,12.470000267028807,-1.1739083562421997,12.34000015258789,-0.05233940248861357
10870,2005-03-09,12.40999984741211,12.630000114440918,12.399999618530273,12.520000457763672,1710100.0,-0.015860413537698292,-2.5384400950732124,-11.000858369100667,51.923076923076934,57.33710571855363,-0.23951946187481,-0.3029711774362429,-1.0222018815443725,-1.2999693834114154,41.18128250982474,0.23000049591064453,0.10316109085737324,0.2649998664855957,-0.24960784492627042,0.7796075778974618,0.007696010779662643,0.5223037221915288,-0.5249115368969726,39.39392625794547,-13.191428924307097,0.25730385570593345,3,-0.09999942779541016,-0.3149995803833008,-1.3824996948242188,-1.364999771118164,-0.6499996185302734,2,-0.026591452680385874,-3.727291643186096,12.609999656677244,-1.3999847414146616,12.510000228881836,-1.5333341810459926,12.470000267028807,-0.026591452680385874
10871,2005-03-10,12.350000381469727,12.420000076293945,12.18000030517578,12.390000343322756,1099200.0,-0.0048347676615720925,3.8000228883145972,0.36363399916772315,50.467300964816516,56.77852695762563,-0.10426216690947854,-0.21293438446942758,-0.9449673173107946,-1.2258931973887393,40.52398429966525,0.23999977111816584,0.12639544242217404,0.1790003776550293,-0.32093231537935374,0.6789330706894123,-0.07096596886216133,0.4289667241722199,-0.390919102226464,26.98413419254853,-20.495789187957733,0.24996634651719146,3,0.014999866485595703,-0.24000024795532227,-1.2050001621246338,-1.3000001907348633,-0.530000686645506,3,-0.032388709299536855,-2.5384400950732124,12.40999984741211,-3.727291643186096,12.609999656677244,-1.3999847414146616,12.510000228881836,-0.032388709299536855
10872,2005-03-11,12.350000381469727,12.600000381469727,12.25,12.25,1375200.0,0.0,-5.9999809265864315,-2.5000119209402127,59.6685318664644,57.20824299764137,-0.0744690937762833,-0.1912355893666824,-0.9276992552183749,-1.2092784862211126,39.91072926730581,0.35000038146972656,0.14604047550887067,0.1590003490447991,-0.335683035024644,0.6536837331142422,-0.08834134298992247,0.40634204107952065,-0.3228455709965896,26.98413419254853,-22.661234498912492,0.24734169203472176,3,0.014999866485595703,-0.16000032424926758,-1.125000238418579,-1.2200002670288086,-0.5399999618530273,4,-0.020242914354489105,3.8000228883145972,12.350000381469727,-2.5384400950732124,12.40999984741211,-3.727291643186096,12.609999656677244,-0.020242914354489105
10873,2005-03-14,12.5,12.529999732971193,12.25,12.260000228881836,1292000.0,0.012145717724457494,-1.1538422037193403,2.399988555951859,73.21431308380733,59.08936999675123,-0.15974888515667907,-0.3173383309783908,-1.0583317729505133,-1.340345106610723,39.02399984238387,0.2799997329711932,0.18552517562164006,0.28349995613098145,-0.22005690899975505,0.7870568212617179,0.0317215235656132,0.5352783886963497,-0.41021754079537764,50.79359312628022,-4.7463565428551675,0.25177843256536786,3,-0.10500001907348633,-0.25999975204467773,-1.2599999904632568,-1.3550000190734863,-0.8199996948242205,0,-0.03519996643066403,-5.9999809265864315,12.350000381469727,3.8000228883145972,12.350000381469727,-2.5384400950732124,12.40999984741211,-0.03519996643066403
10874,2005-03-15,12.31999969482422,12.550000190734865,12.289999961853027,12.479999542236328,1043700.0,-0.014400024414062407,-1.363645821593004,-0.6666666666666593,63.37210688481454,59.673470880498925,0.06818077155660518,-0.1306473928489602,-0.8635580964031586,-1.1425856350348305,37.605103582922574,0.2600002288818377,0.1947045010882249,0.09499964714050435,-0.409568969627065,0.5995682639080737,-0.15728466124327944,0.34728395552428815,-0.17259979878663145,31.110988663987154,-27.356556566529402,0.25228430838378463,3,0.1600003242492658,-0.07999944686889826,-0.979999780654909,-1.0749998092651385,-0.5,1,-0.01866879447512937,-1.1538422037193403,12.5,-5.9999809265864315,12.350000381469727,3.8000228883145972,12.350000381469727,-0.01866879447512937
10875,2005-03-16,12.149999618530273,12.43000030517578,12.100000381469727,12.300000190734865,1443100.0,-0.013798707833196255,-1.6400094604852935,0.937504470352643,59.5628312782422,59.64722886428929,0.2679234180934724,0.02819689032413386,-0.672718375877265,-0.9549959545864706,35.35446814097279,0.3299999237060529,0.21104856809156125,-0.0670003890991211,-0.5709678193759196,0.4369670411776774,-0.3189841042375203,0.18498332603927814,0.6600008010864258,9.999847412109375,-51.876688843154945,0.2519837151383997,3,0.30500078201293945,0.09000062942504883,-0.7899997234344482,-0.9049997329711914,-0.2999992370605469,2,-0.01728395429961138,-1.363645821593004,12.31999969482422,-1.1538422037193403,12.5,-5.9999809265864315,12.350000381469727,-0.01728395429961138
10876,2005-03-17,12.239999771118164,12.279999732971193,12.029999732971193,12.029999732971193,1261900.0,0.007407420198650039,-1.3809519484471409,-1.3999949137563532,54.0372714957349,58.81376134459533,0.18131351726349543,-0.07261454694369718,-0.7368572152797768,-1.026385233104163,32.86690445593401,0.25,0.22479438168926968,0.027499771118163707,-0.47381955519002794,0.5288190974263554,-0.22315989203593212,0.27815943427225953,0.5558006477355963,36.842070039769645,-23.680226204731703,0.25065966315409594,3,0.18000030517578125,4.76837158203125e-07,-0.875,-0.994999885559082,-0.09000015258789062,3,-0.03921564960882995,-1.6400094604852935,12.149999618530273,-1.363645821593004,12.31999969482422,-1.1538422037193403,12.5,-0.03921564960882995
10877,2005-03-18,12.270000457763672,12.359999656677244,12.100000381469727,12.18000030517578,2814300.0,0.0024510365364791564,-1.079994201660142,0.4285720773293612,59.602677866548795,58.860315182063296,0.134056891212035,-0.11314154193570403,-0.7336671958137462,-1.0374116518808592,30.583239101809014,0.25999927520751775,0.2303100998483849,0.060500431060791726,-0.4385713687930455,0.5595722309146289,-0.18903546886612688,0.31003633098771033,0.49516793365478584,46.153944907016495,-14.56576720426736,0.24953589992691894,3,0.14999961853027344,-0.010000228881835938,-0.9050006866455078,-1.0250005722045898,-0.40000057220458984,4,-0.03667487743692133,-1.3809519484471409,12.239999771118164,-1.6400094604852935,12.149999618530273,-1.363645821593004,12.31999969482422,-0.03667487743692133
10878,2005-03-21,12.18000030517578,12.369999885559082,12.15999984741211,12.239999771118164,1117400.0,-0.0073349754873844875,-3.199984741269145,-0.6666596024244545,53.947365944404474,58.42171958976778,0.19257514128801922,-0.009449259601510107,-0.6111602128802982,-0.9308436785671326,29.87795588784507,0.21000003814697266,0.21417400192062708,-0.038499736785890804,-0.5280656258158185,0.4510661522440369,-0.28328268130085554,0.20628320772907394,0.5557613399047874,28.846238491728034,-29.663614864912308,0.24478294451496388,3,0.1499996185302752,0.07999992370605646,-0.7850003242492658,-0.9300003051757795,-0.09000015258788885,0,-0.030377658151769737,-1.079994201660142,12.270000457763672,-1.3809519484471409,12.239999771118164,-1.6400094604852935,12.149999618530273,-0.030377658151769737
10879,2005-03-22,11.84000015258789,12.220000267028807,11.770000457763672,12.220000267028807,2927700.0,-0.027914625949837513,1.3684193354899878,6.333391613948983,41.57302708596189,57.27171405231056,0.4602663876352704,0.3583760603814188,-0.23999955220878633,-0.5746475439444225,29.93315232863948,0.44999980926513494,0.1723797619223717,-0.38449988365173304,-0.8507266752240294,0.08172690792056336,-0.6176132794378812,-0.15138648786558484,0.8675310160083018,10.606016819350952,-43.21568799224231,0.2331133957861479,3,0.3450002670288086,0.4200000762939453,-0.3425002098083496,-0.5500001907348633,0.09000015258788885,1,-0.013513500451867833,-3.199984741269145,12.18000030517578,-1.079994201660142,12.270000457763672,-1.3809519484471409,12.239999771118164,-0.013513500451867833
10880,2005-03-23,11.5600004196167,11.829999923706055,11.43000030517578,11.81999969482422,5321100.0,-0.02364862579076832,1.8571428571428699,0.6842084129107465,29.032261372440104,54.890042986490954,0.6783496139698784,0.6479699880549692,0.06854952966017436,-0.2803945991156489,30.165156698082953,0.40999984741211115,0.12398913625522567,-0.6494996547698975,-1.1799799708456309,-0.11901933869416403,-0.9147398128077633,-0.38425949673203164,1.091278906329542,13.829805582243957,-33.973151375198206,0.2652401580378666,3,0.4549999237060547,0.559999942779541,0.03999972343444824,-0.17500019073486328,0.2799997329711914,2,0.022491285966245833,1.3684193354899878,11.84000015258789,-3.199984741269145,12.18000030517578,-1.079994201660142,12.270000457763672,0.022491285966245833
10881,2005-03-24,11.84000015258789,11.90999984741211,11.59000015258789,11.609999656677244,1777700.0,0.024221429308605158,-1.370372463486569,-0.8846197579861285,34.328349711074566,52.07446719144764,0.3558163527513898,0.3911764203714032,-0.17744670512026417,-0.5448472594451346,30.30252302241442,0.34999942779541016,0.0733613014729304,-0.3714999198913578,-0.8957446447719093,0.15274480498919374,-0.6336222823316326,-0.10937755745108291,0.7135768516967129,43.617024514513716,0.9476646888756477,0.2621223624402754,3,0.15000009536743164,0.2800002098083496,-0.10500025749206543,-0.3600001335144043,0.010000228881835938,3,0.0008446139149458354,1.8571428571428699,11.5600004196167,1.3684193354899878,11.84000015258789,-3.199984741269145,12.18000030517578,0.0008446139149458354
10882,2005-03-28,11.920000076293945,12.079999923706055,11.90999984741211,12.0,1795600.0,0.006756750225933805,-2.399988555951859,-0.3478250052866588,35.60974702034814,47.89618207328551,0.23289811657429915,0.31222005253896157,-0.22213483265031364,-0.6099544485833501,29.448850959700913,0.23999977111816406,0.04903776172518981,-0.282000017166137,-0.8206766502264973,0.2566766158942233,-0.551338333696318,-0.012661700635955953,0.5436907920619518,52.12765849516222,15.072547235553841,0.26933831653018014,3,0.07000017166137695,0.20000028610229492,-0.16000008583068848,-0.440000057220459,0.09000015258789062,0,0.019295263486931002,-1.370372463486569,11.84000015258789,1.8571428571428699,11.5600004196167,1.3684193354899878,11.84000015258789,0.019295263486931002
10883,2005-03-29,11.609999656677244,11.93000030517578,11.579999923706055,11.899999618530273,2714300.0,-0.026006746445683238,-1.0000054495764215,3.625002980235103,27.876108435290675,43.952182245560635,0.45077979128955015,0.6251305117835084,0.11772417269587443,-0.2846370065718258,28.707976956222787,0.3500003814697248,0.02211622104079325,-0.5735004425048853,-1.1669124717084642,0.01991158669869364,-0.8702064571066739,-0.2767944279030967,0.770995966624243,22.784729138373322,-8.96981637500894,0.2967060146017893,3,0.32000064849853516,0.5100007057189959,0.15000033378601252,-0.129999637603758,0.4500007629394549,1,0.02239450788719921,-2.399988555951859,11.920000076293945,-1.370372463486569,11.84000015258789,1.8571428571428699,11.5600004196167,0.02239450788719921
10884,2005-03-30,11.899999618530273,11.989999771118164,11.720000267028807,11.739999771118164,2608900.0,0.024978464291878,-1.7000104904774773,-0.5517236843403335,39.148933061813516,41.68397133262412,0.10609446879436213,0.33995896024565475,-0.14358982163464162,-0.5605118605198598,28.21130988073468,0.38000011444091975,-0.02199367896397142,-0.27550044059753453,-0.8801308299614696,0.32912994876640056,-0.577815635279503,0.0268147540844339,0.40491637932115765,72.30762910557041,39.804289719328494,0.30231519468196794,3,4.76837158203125e-07,0.2200007438659668,-0.10749959945678711,-0.4199995994567871,0.12000083923339844,2,0.015966431945237725,-1.0000054495764215,11.609999656677244,-2.399988555951859,11.920000076293945,-1.370372463486569,11.84000015258789,0.015966431945237725
10885,2005-03-31,12.029999732971193,12.130000114440918,11.859999656677244,11.90999984741211,1864100.0,0.01092437971497806,-1.4545466367848843,0.7500000000000111,43.38841916726933,40.500765518350164,-0.04773786426993887,0.2121735858165259,-0.24247955751129524,-0.6793196491132516,27.258437906366638,0.27000045776367365,-0.10596888174394792,-0.1400002956390356,-0.7479823192915518,0.4679817280134806,-0.4439913074652928,0.1639907161872216,0.20492300946618514,81.81811876535664,46.60833391391509,0.30399101182625776,3,-0.12999963760376154,0.09000062942504705,-0.21999979019165217,-0.5499997138977069,-0.05000019073486506,3,-0.00831250457315813,-1.7000104904774773,11.899999618530273,-1.0000054495764215,11.609999656677244,-2.399988555951859,11.920000076293945,-0.00831250457315813
10886,2005-04-01,11.9399995803833,12.140000343322756,11.8100004196167,12.130000114440918,1746400.0,-0.00748130960811455,2.142841572737723,-1.5833392938034718,41.83265721275707,38.526318779039975,-0.005328293976710086,0.2852975488764109,-0.1266090832499991,-0.5763014841689653,25.804663473212898,0.32999992370605646,-0.16435866687641187,-0.21000041961669957,-0.8207463503045442,0.4007455110711451,-0.5153733849606219,0.09537254572722276,0.23052936707314942,64.28560480787714,26.877219886251396,0.3053729653439227,4,-0.03999948501586914,0.18000078201293945,-0.11999964714050293,-0.45999956130981445,0.2400007247924787,4,-0.00837516175123687,-1.4545466367848843,12.029999732971193,-1.7000104904774773,11.899999618530273,-1.0000054495764215,11.609999656677244,-0.00837516175123687
10887,2005-04-04,11.93000030517578,12.020000457763672,11.890000343322756,12.020000457763672,3081100.0,-0.0008374602645673246,1.8888865341414431,0.4736836821763884,37.9746942408554,36.75157747864563,-0.05434491293529575,0.26642695301420716,-0.0906446754194743,-0.5568826173669628,23.903972295887968,0.1300001144409162,-0.20725680859485784,-0.1929996967315688,-0.7918090431024059,0.40580964963926824,-0.49240436991698644,0.10640497645384883,0.2100000381469762,62.50002128735667,25.678323749010396,0.2994046731854181,4,-0.10500001907348633,0.19000005722046076,-0.08500027656554998,-0.45000028610229315,0.029999732971193183,0,-0.006705777171803207,2.142841572737723,11.9399995803833,-1.4545466367848843,12.029999732971193,-1.7000104904774773,11.899999618530273,-0.006705777171803207
10888,2005-04-05,11.949999809265135,12.0,11.920000076293945,11.93000030517578,3201800.0,0.0016764043233661319,-3.0000000000003553,-0.22221633535370222,41.6289620096722,36.757792470169,-0.12337522368681775,0.21325627877918585,-0.08197701732026275,-0.5658135735729672,21.849687150808396,0.07999992370605469,-0.24609592601236052,-0.14500017166137802,-0.7194930602908087,0.4294927169680527,-0.4322466159760925,0.14224627265333645,0.19000053405762074,54.761785822952206,16.506475682653537,0.2872464443147152,4,-0.16499948501586736,0.1700005531311053,-0.08499979972839178,-0.4699997901916486,0.060000419616700995,1,0.0050209556966001045,1.8888865341414431,11.93000030517578,2.142841572737723,11.9399995803833,-1.4545466367848843,12.029999732971193,0.0050209556966001045
10889,2005-04-06,11.949999809265135,11.989999771118164,11.880000114440918,11.880000114440918,4342800.0,0.0,-2.142861035422343,3.5000715273472003,45.098043798896235,38.542879406441905,-0.11860326155712286,0.16999104830005862,-0.05626499134554308,-0.5525569244441861,19.15111775511651,0.1099996566772461,-0.3011816262840341,-0.11200017929077255,-0.6354945656250806,0.41149420704353545,-0.37374737245792744,0.14974701387638234,0.13320053100586193,42.424067277402926,0.5700675326198663,0.26174719316715406,4,-0.08999967575073065,0.1700005531311053,-0.08499979972839178,-0.4699997901916486,-0.01999950408935547,2,0.009205072142869586,-3.0000000000003553,11.949999809265135,1.8888865341414431,11.93000030517578,2.142841572737723,11.9399995803833,0.009205072142869586
10890,2005-04-07,12.079999923706055,12.170000076293945,11.93000030517578,12.010000228881836,1221500.0,0.01087867083814742,-1.0869586850878044,1.0000000000000253,46.15384968074836,39.85682384751677,-0.18671999912434067,0.014757161229862703,-0.15528853643984064,-0.6714436128697372,16.95680059951459,0.23999977111816584,-0.3398055490997116,0.03449993133544993,-0.46296635800769437,0.5319662206785942,-0.21423321333612222,0.2832330760070221,-0.6499996185302752,74.99993377255376,31.168923153205895,0.24873314467157173,4,-0.2049999237060547,0.04000043869018555,-0.22749996185302734,-0.5999999046325684,-0.3099994659423828,3,-0.004966843238520147,-2.142861035422343,11.949999809265135,-3.0000000000003553,11.949999809265135,1.8888865341414431,11.93000030517578,-0.004966843238520147
10891,2005-04-08,11.949999809265135,12.109999656677244,11.9399995803833,12.06999969482422,1051400.0,-0.010761598945526862,-1.4285665628980475,-1.7142915531335658,42.660533401577936,40.6402445565423,-0.044114649187372734,0.11937410489224298,-1.9471450853458805e-05,-0.5359230138451245,15.80120415598567,0.17000007629394354,-0.33138994915732134,-0.07550015449524139,-0.5531909029550519,0.40219059396456913,-0.31434552872514665,0.16334521973466387,-0.5051995086669923,24.13782897657517,-18.59797910240193,0.23884537422990543,4,-0.07499980926513494,0.1700005531311053,-0.0974998474121076,-0.4699997901916486,-0.02999973297118963,4,0.002510437945608457,-1.0869586850878044,12.079999923706055,-2.142861035422343,11.949999809265135,-3.0000000000003553,11.949999809265135,0.002510437945608457
10892,2005-04-11,12.100000381469727,12.15999984741211,11.920000076293945,11.920000076293945,1126800.0,0.012552349338808666,-1.666659602424448,-1.50000397364673,48.21428723481258,42.900042200933626,-0.18539310378720053,-0.05303530111738475,-0.12442137112552487,-0.678037764585067,14.098776810730799,0.23999977111816406,-0.2656701404772619,0.0870004177093513,-0.3674558645201369,0.5414566999388395,-0.1402277234053937,0.3142285588240963,-0.6406960853576678,75.86217102342422,30.073587182819644,0.22722814111474443,4,-0.1550002098083496,0.019999980926513672,-0.2175004482269287,-0.6200003623962402,-0.07999992370605469,0,0.006611563734210124,-1.4285665628980475,11.949999809265135,-1.0869586850878044,12.079999923706055,-2.142861035422343,11.949999809265135,0.006611563734210124
10893,2005-04-12,12.0600004196167,12.109999656677244,11.859999656677244,12.100000381469727,2048600.0,-0.003305781867105062,7.333539967892662,-0.22222163353537067,55.67011120139881,44.73572866088754,-0.08364371444731944,-0.050266335322636024,-0.05521359036725926,-0.629665835337395,12.312497062944338,0.25,-0.2272802018911939,0.06900043487548757,-0.32473470457774845,0.4627355743287236,-0.12786713485112955,0.2658680046021047,-0.5864822079010032,64.51628781236657,13.687563430305246,0.19686756972661798,4,-0.07000017166137695,0.059999942779541016,-0.10500049591064453,-0.5150003433227539,-0.030000686645506036,1,-0.00829190530599544,-1.666659602424448,12.100000381469727,-1.4285665628980475,11.949999809265135,-1.0869586850878044,12.079999923706055,-0.00829190530599544
10894,2005-04-13,12.09000015258789,12.1899995803833,12.0,12.130000114440918,1903700.0,0.0024875399608108584,1.3750111759481674,1.0,65.68046936588529,47.21262312740042,-0.09371241599024849,-0.10369715050000572,-0.05989037882829962,-0.6543872619045139,10.396085585040725,0.18999958038330078,-0.19455273758221736,0.1105001449584968,-0.25521334506189675,0.47621363497889035,-0.07235660005169997,0.2933568899686936,-0.6025523035806302,69.69713608646664,13.602193382465863,0.18285674501019697,4,-0.09000015258789062,0.03000020980834961,-0.11750006675720215,-0.5349998474121094,0.09999942779541016,2,-0.006617032481089802,7.333539967892662,12.0600004196167,-1.666659602424448,12.100000381469727,-1.4285665628980475,11.949999809265135,-0.006617032481089802
10895,2005-04-14,11.9399995803833,12.18000030517578,11.899999618530273,12.09000015258789,1563300.0,-0.012406995062980375,-1.434783329808877,3.7500178814104856,53.205109003111026,48.47622888188419,0.04713590908816201,0.0313725701605474,0.10776464432055022,-0.4984899970750547,9.350537797254393,0.28000068664550604,-0.11314607165400226,-0.029000425338745472,-0.38605868694260437,0.3280578362651134,-0.20752955614067403,0.1495287054631831,-0.424449662120999,24.24240672774078,-32.049912354199826,0.1785291308019291,4,0.08500003814697266,0.09000062942504883,0.1875007152557373,-0.25999927520751953,0.13000011444091975,3,-0.0008374602645673246,1.3750111759481674,12.09000015258789,7.333539967892662,12.0600004196167,-1.666659602424448,12.100000381469727,-0.0008374602645673246
10896,2005-04-15,11.760000228881836,12.0,11.710000038146973,11.949999809265135,2171000.0,-0.015075323101115812,1.0,1.2666590373012272,45.18072704459753,49.276899193411104,0.2222937943159522,0.1829475773647431,0.2975656128838722,-0.3123034053288265,8.828596232147007,0.28999996185302734,-0.08470163938838482,-0.1849997997283932,-0.5296736856279178,0.15967408617113144,-0.3573367426781555,-0.012662856778630882,-0.21747232413469497,10.416716337251348,-44.48556884335305,0.17233694294976246,4,0.18999958038330078,0.25500011444091797,0.44250011444091797,-0.07999992370605469,0.23999977111816406,4,0.0008503595822453303,-1.434783329808877,11.9399995803833,1.3750111759481674,12.09000015258789,7.333539967892662,12.0600004196167,0.0008503595822453303
10897,2005-04-18,11.81999969482422,11.920000076293945,11.710000038146973,11.75,866500.0,0.005101995303965268,-1.8000076294139338,-0.3684202601027087,57.44681570601382,51.034438493004615,0.16209593610816597,0.09223558218304362,0.24633279310152822,-0.36538457269040414,8.012475210249727,0.21000003814697266,-0.07590342380965609,-0.10250029563903595,-0.4151040254091978,0.21010343413112587,-0.258802160524116,0.05380156924604407,-0.2515729230516328,22.916616996082354,-34.55920398109435,0.15630186488508088,4,0.1300001144409162,0.19500064849853338,0.41750049591064275,-0.13999938964843928,0.1900005340576154,0,0.00846026937830735,1.0,11.760000228881836,-1.434783329808877,11.9399995803833,1.3750111759481674,12.09000015258789,0.00846026937830735
10898,2005-04-19,11.8100004196167,11.920000076293945,11.760000228881836,11.81999969482422,1382500.0,-0.0008459623913441572,-1.9090972143953253,-0.14284741144416344,46.017728242898755,51.136625653449336,0.167793106177605,0.07704422826664192,0.2583933066098716,-0.3466985273884209,7.118761014147555,0.15999984741210938,-0.05489598824533459,-0.0939995765686028,-0.3855218721725642,0.19752271903535856,-0.2397607243705835,0.05176157123337788,-0.21671073549968334,20.833432674502696,-33.330105807185596,0.14576114780198032,4,0.1399993896484375,0.17999982833862305,0.4674997329711914,-0.13000011444091797,0.07999992370605646,1,0.01778154366516005,-1.8000076294139338,11.81999969482422,1.0,11.760000228881836,-1.434783329808877,11.9399995803833,0.01778154366516005
10899,2005-04-20,11.68000030517578,11.850000381469727,11.670000076293945,11.81999969482422,1403500.0,-0.011007629959520315,-1.2500059604701619,14.000953743440881,34.513275083151285,49.84322847593855,0.28548823318096517,0.20495089439478065,0.3934998342097753,-0.21235184949530783,7.903339804730591,0.18000030517578125,-0.025677281581410583,-0.21599969863891744,-0.5232728724883842,0.09127347521054929,-0.3696362855636508,-0.06236311171418407,-0.06284222520811156,1.9608283125204617,-46.69265530597825,0.1536365869247336,4,0.24999952316284357,0.3099999427795428,0.6374998092651385,1.7763568394002505e-15,0.26999950408935547,2,0.029965703651593012,-1.9090972143953253,11.8100004196167,-1.8000076294139338,11.81999969482422,1.0,11.760000228881836,0.029965703651593012
10900,2005-04-21,11.81999969482422,11.880000114440918,11.670000076293945,11.81999969482422,1241500.0,0.011986248800558874,2.499976158308933,-0.0,44.91524807304852,50.09375232832418,0.11703696634588212,0.0900453957159062,0.2584046879880919,-0.34826415443763814,7.558834765135485,0.21000003814697266,-0.006347981725919993,-0.08900027275085343,-0.3557468156577599,0.17774627015605304,-0.22237354420430577,0.04437299870259892,-0.1799279548399273,45.45444036644275,-1.17121850448693,0.13337327145345293,4,0.11000013351440252,0.11000061035155895,0.5400004386901838,-0.13999938964843928,0.28000068664550604,3,0.031302867606764595,-1.2500059604701619,11.68000030517578,-1.9090972143953253,11.8100004196167,-1.8000076294139338,11.81999969482422,0.031302867606764595
10901,2005-04-22,11.850000381469727,11.960000038146973,11.779999732971193,11.779999732971193,864300.0,0.002538129223357055,-4.142818217735663,100.0,46.66666666666678,49.92179448741909,0.07974574460046213,0.06411976841845934,0.23375797024484157,-0.3714070695973959,7.360588977591301,0.18000030517577947,0.003510391715337846,-0.05949959754943812,-0.3257385632962535,0.20673936819737726,-0.1926190804228458,0.07361988532396957,-0.1879315278694733,62.0690789149158,16.730519964243264,0.13311948287340733,4,0.07999944686889648,0.04999971389770508,0.497499942779541,-0.1700000762939453,0.4099998474121094,4,0.018565342301466448,2.499976158308933,11.81999969482422,-1.2500059604701619,11.68000030517578,-1.9090972143953253,11.8100004196167,0.018565342301466448
10902,2005-04-25,12.149999618530273,12.170000076293945,11.899999618530273,11.899999618530273,1956100.0,0.02531639049815282,-1.160003662109375,3.5713954850752256,56.75675675675676,50.04253288245886,-0.23737808249998693,-0.22953328409177942,-0.06115944017005681,-0.662415082509682,7.6076288002188726,0.31999969482421875,0.008315958800810819,0.2289996623992927,-0.058193642309326776,0.5161929671079122,0.08540301004498296,0.37259631475360244,-0.4799995422363281,95.99990844726562,49.71131698108181,0.14359665235430946,4,-0.2199997901916504,-0.2499995231628418,0.18000054359436035,-0.4699993133544922,0.16000080108642578,0,-0.012345648003272758,-4.142818217735663,11.850000381469727,2.499976158308933,11.81999969482422,-1.2500059604701619,11.68000030517578,-0.012345648003272758
10903,2005-04-26,11.869999885559082,12.149999618530273,11.869999885559082,12.100000381469727,1525000.0,-0.023045246235576577,-1.4347750370066301,-0.9200019836425781,47.72727272727279,48.04773325594636,0.014344203605324068,0.07477762860015957,0.21948375872896264,-0.3754400396925188,6.841355278371408,0.2799997329711914,0.02610316278706115,-0.0640000820159905,-0.3129049625022855,0.1849047984703045,-0.1884525222591371,0.06045235822715611,-0.17919982910156307,39.999961853027344,-6.49749580599314,0.12445244024314743,4,0.05500030517578125,0.03000020980834961,0.4700002670288086,-0.18999958038330078,0.4200000762939453,1,0.01179446880139201,-1.160003662109375,12.149999618530273,-4.142818217735663,11.850000381469727,2.499976158308933,11.81999969482422,0.01179446880139201
10904,2005-04-27,12.09000015258789,12.149999618530273,11.8100004196167,11.869999885559082,1776000.0,0.01853414230411743,1.0,-0.9565208377388845,50.27027667918987,47.72164077551068,-0.22982457247812782,-0.13729776242100655,-0.002461415631126229,-0.5856778607379312,6.2664310929184435,0.3399991989135742,0.0228467536610637,0.14650015830993723,-0.11128588582203669,0.40428620244191116,0.017607136243949384,0.2753931803759251,-0.3792321151733411,84.00001525878906,39.40980298861294,0.12889302206598738,4,-0.1700000762939453,-0.2649998664855975,0.2049999237060547,-0.4099998474121094,0.28999996185302734,2,-0.016542581202724338,-1.4347750370066301,11.869999885559082,-1.160003662109375,12.149999618530273,-4.142818217735663,11.850000381469727,-0.016542581202724338
10905,2005-04-28,11.93000030517578,12.09000015258789,11.850000381469727,12.050000190734865,848100.0,-0.013234064962179715,1.4,-0.5454533632151085,49.46809778823439,48.19801530258144,-0.0797822405423112,0.01562748479288345,0.14853611926653976,-0.41962092478525825,6.152029569782674,0.23999977111816406,-0.0012974573381221433,-0.008499717712403765,-0.2630808408157428,0.24608140539093526,-0.13579027926407328,0.11879084383926575,-0.2000630060424804,38.46165132230422,-8.355615377722486,0.12729056155166965,4,-0.010000228881834161,-0.12000036239623846,0.2925000190734881,-0.24999999999999822,0.46999931335449396,3,0.0016764043233661319,1.0,12.09000015258789,-1.4347750370066301,11.869999885559082,-1.160003662109375,12.149999618530273,0.0016764043233661319
10906,2005-04-29,11.84000015258789,11.949999809265135,11.670000076293945,11.920000076293945,2128400.0,-0.007544019303071026,3.000013623978278,0.666666666666647,42.85712788578534,46.576938878111605,0.025433944493212124,0.10303443707629611,0.22765779908621653,-0.3214707960351575,6.154237259380345,0.27999973297118963,-0.0518102845692372,-0.09349989891052246,-0.35185698987334746,0.16485719205230254,-0.22267844439193496,0.03567864657089004,0.34999942779541016,34.00001525878906,-8.765567480124652,0.12917854548141275,4,0.07999992370605469,0.04499959945678711,0.22750020027160645,-0.15999984741210938,0.48999977111816406,4,0.021959478507693087,1.4,11.93000030517578,1.0,12.09000015258789,-1.4347750370066301,11.869999885559082,0.021959478507693087
10907,2005-05-02,11.850000381469727,11.920000076293945,11.68000030517578,11.869999885559082,1504400.0,0.0008446139149458354,3.0000000000000298,0.24999403952983812,44.13407077123569,46.367643603482385,0.02250330915564902,0.0914207014766859,0.20667101042671554,-0.32030606610119605,6.156564255267132,0.23999977111816584,-0.06661411430488684,-0.07949967384338308,-0.34054807948659693,0.18154873179983078,-0.2100238766649909,0.05102452897822474,0.3295992088317874,37.50009934116936,-2.4103079052454177,0.13052420282160732,5,0.06999969482421875,0.03499937057495117,0.2049999237060547,-0.1700000762939453,0.6499996185302734,0,0.03459914212772852,3.000013623978278,11.84000015258789,1.4,11.93000030517578,1.0,12.09000015258789,0.03459914212772852
10908,2005-05-03,12.010000228881836,12.029999732971193,11.850000381469727,11.859999656677244,1640600.0,0.013502096393372964,-1.1176503587517108,-7.500214582041957,47.916666666666664,47.85690933498409,-0.11861692103871668,-0.06730431541392612,0.047955807883289125,-0.4682568896650263,5.960810577677206,0.17999935150146662,-0.047665692194581055,0.07750015258789134,-0.18590860258646558,0.34090890776224825,-0.05420422499928712,0.2092045301750698,0.15940737113952608,70.83343267450269,33.25780322243967,0.13170437758717857,5,-0.09000015258789062,-0.1250004768371582,0.04500007629394531,-0.3299999237060547,0.4799995422363281,1,0.024979199418615927,3.0000000000000298,11.850000381469727,3.000013623978278,11.84000015258789,1.4,11.93000030517578,0.024979199418615927
10909,2005-05-04,12.0600004196167,12.06999969482422,11.899999618530273,12.0,1212500.0,0.0041632131375504144,3.2500566251414185,0.4000012715608999,53.29673036031116,48.78818514467994,-0.12186039772291224,-0.11451209051405087,0.008874364495504494,-0.5059546589536463,5.548486395883627,0.1700000762939471,-0.053678039279819956,0.12200031280517543,-0.14747086859173208,0.39147149420208294,-0.012735277893277441,0.2567359035036283,0.09941902993011453,92.85720773293491,51.381060480794325,0.13473559069845373,5,-0.1400003433227539,-0.13000059127807617,-0.03500008583068848,-0.38000011444091797,0.42999935150146484,2,0.019071271495332054,-1.1176503587517108,12.010000228881836,3.0000000000000298,11.850000381469727,3.000013623978278,11.84000015258789,0.019071271495332054
10910,2005-05-05,12.020000457763672,12.09000015258789,11.880000114440918,12.029999732971193,1073800.0,-0.0033167463069042613,2.230766973553901,-0.1666534212827126,57.73810942969083,50.018345451682606,-0.05644234863648734,-0.0835197102965175,0.05504010228405498,-0.4528019412454327,5.787954803831267,0.21000003814697266,-0.040318193518549705,0.08500032424926829,-0.1790969550284096,0.3490976035269462,-0.04704831538957066,0.21704896388810724,0.12963060431808415,83.3334090217574,36.36166739118683,0.13204863963883923,5,-0.10000038146972656,-0.09000062942504883,-0.010000228881835938,-0.27500009536743164,0.4799995422363281,3,0.029950053491447637,3.2500566251414185,12.0600004196167,-1.1176503587517108,12.010000228881836,3.0000000000000298,11.850000381469727,0.029950053491447637
10911,2005-05-06,11.979999542236328,12.06999969482422,11.960000038146973,12.050000190734865,904600.0,-0.003327863061894254,-1.0000000000000322,7.000572246064742,54.81927295540243,49.80306947375434,0.0044010132037897165,-0.04338017770735192,0.10280336260573719,-0.4013440648233093,6.04036438210588,0.10999965667724787,0.00036219965324768566,0.04349942207336355,-0.22129641932054867,0.30829526346727576,-0.08889849862359256,0.17589734277031965,0.16003890012967226,73.17057285609293,22.199468450083224,0.1323979206969557,5,-0.06999969482421875,-0.04999971389770508,0.030000686645507812,-0.19999933242797852,0.6000003814697266,4,0.03505843842591183,2.230766973553901,12.020000457763672,3.2500566251414185,12.0600004196167,-1.1176503587517108,12.010000228881836,0.03505843842591183
10912,2005-05-09,12.18000030517578,12.1899995803833,11.890000343322756,11.979999542236328,3236700.0,0.016694555140368328,1.7272743035988152,-2.8571272870940834,59.99998969001477,51.16670469183679,-0.21333061251233865,-0.24989235817036715,-0.09694472478959604,-0.5894069193401368,6.445686024129205,0.2999992370605451,0.024097686814297248,0.23950018882751323,-0.03781588922932144,0.5168162668843479,0.10084214979909589,0.37815822785593056,-0.5100002288818342,97.05902977434278,40.5293465037284,0.13865803902841703,5,-0.2500004768371564,-0.2500004768371564,-0.17000007629394354,-0.40000009536742986,0.4600000381469762,0,0.012315239308042791,-1.0000000000000322,11.979999542236328,2.230766973553901,12.020000457763672,3.2500566251414185,12.0600004196167,0.012315239308042791
10913,2005-05-10,11.960000038146973,12.18000030517578,11.850000381469727,12.119999885559082,2050700.0,-0.018062418843726946,1.357136531767512,-0.7999961853172933,57.21648242905583,51.93850533071079,0.023220644929754286,-0.03980902514032536,0.12494793851378994,-0.36325731122522953,6.771926553166072,0.3299999237060529,0.03978284276157673,0.024499940872193093,-0.2472952237225403,0.2962951054669265,-0.11139764142517272,0.1603975231695589,-0.2795999717712405,32.3529164270788,-29.79550369584912,0.13589758229736668,5,-0.03000020980834961,-0.03000020980834961,0.012500286102294922,-0.12999963760375977,0.75,1,0.04515049833868501,1.7272743035988152,12.18000030517578,-1.0000000000000322,11.979999542236328,2.230766973553901,12.020000457763672,0.04515049833868501
10914,2005-05-11,12.010000228881836,12.100000381469727,11.890000343322756,11.960000038146973,1379900.0,0.004180617941085707,-1.2105315993153833,-0.31250149011754047,55.13514321593013,52.5681770448992,-0.04394188602900506,-0.10130380842943154,0.07488110577721585,-0.4048389268594548,7.053825408595732,0.21000003814697088,0.016605601974978512,0.07850012779235804,-0.18597747358307615,0.34297772916779223,-0.05373867289535994,0.21073892848007603,-0.31940817222595186,47.05888952778985,-16.490642652772593,0.13223880068771718,5,-0.08000040054321289,-0.08000040054321289,-0.05749988555908203,-0.1399998664855957,0.6399993896484375,2,0.0399666555444369,1.357136531767512,11.960000038146973,1.7272743035988152,12.18000030517578,-1.0000000000000322,11.979999542236328,0.0399666555444369
10915,2005-05-12,11.93000030517578,12.84000015258789,11.890000343322756,12.010000228881836,1415100.0,-0.006661109257406261,-10.875008940705484,-1.599992370634608,52.105259459437704,53.59574721974947,0.040295544685514884,-0.02328526261544539,0.15130437613649583,-0.3164808063856075,8.275814293160646,0.9499998092651349,0.02936143740390662,-0.0009998321533224441,-0.2654475851081095,0.2634479208014646,-0.13322370863071598,0.1312240443240711,-0.22942009804534713,8.080802242579942,-53.356905480533435,0.13222387647739386,5,0.32999992370605646,0.3249998092651385,0.05999994277954279,-0.05999994277953924,0.6999998092651385,3,0.04694044020262367,-1.2105315993153833,12.010000228881836,1.357136531767512,11.960000038146973,1.7272743035988152,12.18000030517578,0.04694044020262367
10916,2005-05-13,11.770000457763672,11.989999771118164,11.65999984741211,11.9399995803833,1157600.0,-0.013411554343606524,1.4444483690373169,2.12499105929471,39.20458239952835,53.04802628955976,0.21157063299680523,0.14493297949832495,0.2993470370809206,-0.14816993896695863,8.451948842615547,0.3299999237060547,0.015861659483398682,-0.16149969100952077,-0.4246205736174513,0.10162119159840977,-0.29306013231348516,-0.029939249705556392,1.0699996948242188,9.322083212103578,-45.77149397263926,0.13156044130396494,5,0.4799995422363281,0.4799995422363281,0.22749972343444824,0.09999990463256836,0.9399995803833008,4,0.062022048754875714,-10.875008940705484,11.93000030517578,-1.2105315993153833,12.010000228881836,1.357136531767512,11.960000038146973,0.062022048754875714
10917,2005-05-16,11.920000076293945,11.960000038146973,11.6899995803833,11.770000457763672,1085100.0,0.012744232174717762,1.3478347403512845,-0.882355251126183,51.5337462796509,53.449924024335786,0.08107006980154985,0.002961081748809491,0.13469577604094596,-0.2897002823915642,8.63760192198634,0.2700004577636719,0.019019191328437657,-0.01650009155273402,-0.27444938939704855,0.2414492062915805,-0.1454747404748904,0.11247455736942236,0.9200000762939453,22.033912003362104,-33.52437657413423,0.1289746489221569,5,0.3299999237060547,0.3299999237060547,0.0775001049041748,-0.04999971389770508,0.7699995040893555,0,0.055369114361391025,1.4444483690373169,11.770000457763672,-10.875008940705484,11.93000030517578,-1.2105315993153833,12.010000228881836,0.055369114361391025
10918,2005-05-17,12.020000457763672,12.0600004196167,11.779999732971193,11.850000381469727,912400.0,0.008389293693764621,1.2400054931640483,1.1333367241839707,47.68213258959472,52.82607982758952,-0.019403038380282567,-0.08485027806887047,0.019614164487824937,-0.38024457460603145,8.936177828517856,0.28000068664550604,0.04737158554261178,0.0730002880096432,-0.1803228268748267,0.3263234028941131,-0.05366126943259175,0.19966184545187815,0.7963996887207028,30.50851841075874,-20.565919602124126,0.12666155744223484,5,0.22999954223632812,0.22999954223632812,0.012499809265136719,-0.1100001335144043,0.8099994659423828,1,0.05158068735002663,1.3478347403512845,11.920000076293945,1.4444483690373169,11.770000457763672,-10.875008940705484,11.93000030517578,0.05158068735002663
10919,2005-05-18,12.029999732971193,12.149999618530273,12.0,12.079999923706055,1155000.0,0.0008318864248513247,-1.7272743035988314,-0.2941186370317076,53.676445323319896,52.37478381577053,-0.038113483757896915,-0.07092015045887656,-0.008884864309072427,-0.37999492983521144,8.996442122287485,0.14999961853027344,0.07427246226311901,0.06549959182739507,-0.15659326328018608,0.2875924469349762,-0.045546835726396395,0.17654601938118653,0.763272407531737,31.355914395629412,-20.433498758312176,0.1110464275537908,5,0.22000026702880682,0.22000026702880682,0.025000572204588067,-0.10999965667724787,0.7200002670288068,2,0.056525379906041895,1.2400054931640483,12.020000457763672,1.3478347403512845,11.920000076293945,1.4444483690373169,11.770000457763672,0.056525379906041895
10920,2005-05-19,12.1899995803833,12.199999809265135,12.029999732971193,12.029999732971193,1940600.0,0.013300070736792069,-1.1250029802350838,-3.199984741269223,62.23773145755322,53.19905698267617,-0.1916131806639747,-0.2126836736417239,-0.17945909987721365,-0.5264760105988593,9.262887544083483,0.17000007629394176,0.08651123392884585,0.2069994449615482,-0.025795696388454914,0.4397945863115513,0.09060187428654665,0.32339701563654977,0.5806071142578126,98.14810563180077,42.28637857855306,0.1163975706750017,5,0.06000041961669922,0.06000041961669922,-0.12999939918518066,-0.26999950408935547,0.4500007629394549,3,0.03773585348495212,-1.7272743035988314,12.029999732971193,1.2400054931640483,12.020000457763672,1.3478347403512845,11.920000076293945,0.03773585348495212
10921,2005-05-20,12.06999969482422,12.199999809265135,12.029999732971193,12.199999809265135,2540400.0,-0.009844125487271538,1.6153834867769672,-0.8125014901175273,57.14283060277144,52.88159486187135,-0.0642620440294781,-0.07942929967995127,-0.06971177455641175,-0.39671133338168296,9.95116504276654,0.17000007629394176,0.07994069205846444,0.07599959373474263,-0.15105453781838563,0.3030537252878709,-0.0375274720418215,0.18952665951130676,0.6783948628723131,74.50979292187041,15.65105622336496,0.11352706577656428,5,0.18000030517577947,0.18000030517577947,-0.042499780654909,-0.09999942779541193,0.8699998855590803,4,0.04639605913634215,-1.1250029802350838,12.1899995803833,-1.7272743035988314,12.029999732971193,1.2400054931640483,12.020000457763672,0.04639605913634215
10922,2005-05-23,12.0,12.06999969482422,11.93000030517578,12.020000457763672,1310300.0,-0.005799477762558514,1.3333439298089356,0.15384953966915288,49.655164702756316,52.041448447838064,-0.02512242347845728,-0.022391405624755834,-0.010989428122439193,-0.31741443275818426,10.954641568511207,0.13999938964844105,0.0654257005987926,0.013499879837036488,-0.2014442517928554,0.2284440114669284,-0.09397218597790946,0.12097194565198244,0.7266266634908458,52.381006444112444,-4.757994852191018,0.10747206581494624,5,0.25,0.25,-0.017499923706054688,0.0950002670288086,1.050000190734865,0,0.059166669845581055,1.6153834867769672,12.06999969482422,-1.1250029802350838,12.1899995803833,-1.7272743035988314,12.029999732971193,0.059166669845581055
10923,2005-05-24,12.010000228881836,12.020000457763672,11.859999656677244,11.979999542236328,873700.0,0.0008333524068195874,5.399885561701387,-1.5,48.22694459831734,51.273870823658875,-0.03049067140151074,-0.02251999496902357,-0.03721899222229297,-0.31796491792811565,12.018552325320405,0.16000080108642756,0.059963170824067547,0.01650009155273402,-0.1914749066008241,0.22447508970629215,-0.08748740752404593,0.12048759062951397,0.695293898287435,44.11779555475823,-8.151838852169945,0.10398749907677918,5,0.23999977111816406,0.23999977111816406,-0.027500152587890625,0.09999990463256836,1.1999998092651367,1,0.05661942868795222,1.3333439298089356,12.0,1.6153834867769672,12.06999969482422,-1.1250029802350838,12.1899995803833,0.05661942868795222
10924,2005-05-25,11.890000343322756,12.0,11.800000190734865,11.949999809265135,1704800.0,-0.009991663886109059,1.4999999999999778,-1.9999364231672794,45.63758217436363,50.5552400142062,0.07900540423985802,0.08614484767487873,0.07062537086527065,-0.19055419229442272,12.984023687183171,0.21000003814697088,0.022077329429365022,-0.0934998035430894,-0.30117087825892064,0.11417127117274184,-0.19733534090100413,0.010335733814825332,0.7943878982513723,22.500059604701818,-24.77278355204632,0.10383553735791522,5,0.039999485015867364,0.3599996566772443,0.07999968528747381,0.23000001907348455,1.5199995040893537,2,0.0790579943852725,5.399885561701387,12.010000228881836,1.3333439298089356,12.0,1.6153834867769672,12.06999969482422,0.0790579943852725
10925,2005-05-26,11.949999809265135,12.0,11.869999885559082,11.890000343322756,959200.0,0.005046212296879737,-1.5999923706345724,-1.0,49.00663088175753,51.64435651223167,0.02474322316427191,0.02921856879778062,0.004397409992908052,-0.2388865758438481,14.0016703211278,0.13000011444091797,0.005855282058414346,-0.03450031280517685,-0.24127738478063954,0.17227675917028584,-0.1378888487929082,0.0688882231825545,0.7139006644257524,37.49994039529783,-6.228629175295083,0.10338853598773105,5,-0.005000114440916192,0.30000019073486506,0.010000228881837714,0.1700005531311053,1.430000305175783,3,0.06694562372416146,1.4999999999999778,11.890000343322756,5.399885561701387,12.010000228881836,1.3333439298089356,12.0,0.06694562372416146
10926,2005-05-27,12.100000381469727,12.119999885559082,11.949999809265135,11.979999542236328,1767600.0,0.012552349338808666,1.1250029802351031,2.0000317894269553,47.26027486740005,51.1695263553149,-0.08216459840827817,-0.10572530283953441,-0.1531184732781128,-0.3744729770159463,14.444112163486084,0.1700000762939471,-0.00543219552410612,0.10250024795532298,-0.09864105398255774,0.3036415498932037,0.0019295969863826201,0.20307089892426333,0.5438220796955857,93.75014901175402,54.422516129218835,0.10057065096894013,5,-0.1100006103515625,0.14999961853027344,-0.17000031471252441,0.019999980926513672,1.109999656677246,4,0.04462809461394723,-1.5999923706345724,11.949999809265135,1.4999999999999778,11.890000343322756,5.399885561701387,12.010000228881836,0.04462809461394723
10927,2005-05-31,12.260000228881836,12.350000381469727,12.079999923706055,12.149999618530273,2152100.0,0.01322312746842047,-1.160003662109375,0.9166653421282683,60.71430274420049,52.617545261382205,-0.21105856244512644,-0.24604914423955648,-0.3198965287536648,-0.5157884998781128,15.171884553965937,0.2700004577636719,0.0003692250845670486,0.24200010299682617,0.021512704927163284,0.46248750106648906,0.13175640396199562,0.3522438020316567,0.36414578000841225,83.63634156787467,41.63255194365114,0.11024369903483124,5,-0.18499994277954102,-0.010000228881835938,-0.3450002670288086,-0.1399998664855957,1.0399999618530291,1,0.055464872659589215,1.1250029802351031,12.100000381469727,-1.5999923706345724,11.949999809265135,1.4999999999999778,11.890000343322756,0.055464872659589215
10928,2005-06-01,12.3100004196167,12.399999618530273,12.210000038146973,12.279999732971193,2026900.0,0.004078318907129619,-1.2352881778096916,0.2727320016645698,60.71430274420049,53.399529419257824,-0.24093287356605408,-0.2871437033247304,-0.37333225511596524,-0.5467836055818349,16.558441307302456,0.18999958038330078,0.05067062732596206,0.27700028419494593,0.02086711249009454,0.5331334558997973,0.14893369834252113,0.40506687004737074,0.29486266604398637,85.0001192094032,41.83321725452202,0.12806658585242567,6,-0.21000051498413086,-0.06000041961669922,-0.3950004577636719,-0.19000005722045898,1.1799993515014648,2,0.06011370803358651,-1.160003662109375,12.260000228881836,1.1250029802351031,12.100000381469727,-1.5999923706345724,11.949999809265135,0.06011370803358651
10929,2005-06-02,12.289999961853027,12.380000114440918,12.239999771118164,12.300000190734865,1415000.0,-0.0016247325005610547,-1.5454466638923567,-0.3333333333334123,63.43283104083662,53.53231826184487,-0.20134659697145452,-0.2624865943635619,-0.3461096752559172,-0.5067433854729195,18.219271233971092,0.1400003433227539,0.06592684357208967,0.245499849319458,-0.035211601628674316,0.5262113002675903,0.10514412384539185,0.38585557479352417,0.2959658590426866,79.24533733996707,30.33325242112194,0.14035572547406652,6,-0.19000005722045898,-0.039999961853027344,-0.3774998188018799,-0.1699995994567871,1.2399997711181658,3,0.07485761425138615,-1.2352881778096916,12.3100004196167,-1.160003662109375,12.260000228881836,1.1250029802351031,12.100000381469727,0.07485761425138615
10930,2005-06-03,12.380000114440918,12.479999542236328,12.270000457763672,12.289999961853027,1597600.0,0.007323039289442113,-2.2307760024648973,-8.999809269500595,74.0157438925397,55.407086405152455,-0.29229924471102997,-0.3416502095591767,-0.418666382299282,-0.5759769815935378,20.176452971206512,0.20999908447265625,0.08530025289567611,0.3175000190734867,-0.0003131979512840388,0.6353132360982574,0.15859341056110132,0.47640662758587204,0.1874463869851244,81.13217392869038,26.088111312158546,0.15890660851238572,6,-0.24000024795532227,-0.13000011444091797,-0.5074999332427979,-0.25999975204467773,1.0799999237060547,4,0.08319868525443108,-1.5454466638923567,12.289999961853027,-1.2352881778096916,12.3100004196167,-1.160003662109375,12.260000228881836,0.08319868525443108
10931,2005-06-06,12.399999618530273,12.4399995803833,12.329999923706055,12.380000114440918,832100.0,0.001615468812962817,1.2000057220786404,0.2222163353537066,71.05262277308569,57.78458174630016,-0.29118692928432743,-0.3463274215786569,-0.42965700809862106,-0.5740844464106001,22.23940324150012,0.1099996566772461,0.09567281199798394,0.31649951934814524,-0.03234955916820503,0.6653485978644955,0.14207498008996922,0.49092405860632127,0.14929794981549094,80.0,19.921959467585665,0.17442453925817522,6,-0.25999975204467773,-0.14999961853027344,-0.5349996089935303,-0.2799992561340332,1.2200002670288086,0,0.07903230048863508,-2.2307760024648973,12.380000114440918,-1.5454466638923567,12.289999961853027,-1.2352881778096916,12.3100004196167,0.07903230048863508
10932,2005-06-07,12.329999923706055,12.600000381469727,12.31999969482422,12.399999618530273,1846200.0,-0.005645136853037691,-5.222226931717241,-3.500071527347289,63.96395622372027,59.53313859356716,-0.1893680746271169,-0.2788086072653435,-0.35385512522774576,-0.4825371799599161,24.113332506386076,0.28000068664550604,0.07736577090209984,0.2389998435974121,-0.12471761686610705,0.6027173040609313,0.05714111336565253,0.4208585738291717,-0.6700000762939453,30.76917433884752,-31.6839830235012,0.18185873023175947,6,-0.12999963760375977,-0.07999992370605469,-0.42750000953674316,-0.20999956130981445,1.2200002670288104,1,0.07137065043682611,1.2000057220786404,12.399999618530273,-2.2307760024648973,12.380000114440918,-1.5454466638923567,12.289999961853027,0.07137065043682611
10933,2005-06-08,12.5,12.5600004196167,12.380000114440918,12.380000114440918,2043600.0,0.013787516410855627,-2.000007947293549,-1.714291553133515,68.50395474625871,62.073846657111055,-0.3157574178293583,-0.4282347841281915,-0.505964200119049,-0.6310597579537145,26.31097577016883,0.23000049591064453,0.08054150261945381,0.38199992179870534,-0.019030142176221787,0.7830299857736325,0.1814848898112409,0.5825149537861698,-0.8212001419067381,72.22216335353706,5.594358968554246,0.20051503198746398,6,-0.2649998664855957,-0.25,-0.5975000858306885,-0.37999963760375977,1.239999771118164,2,0.06400001525878918,-5.222226931717241,12.329999923706055,1.2000057220786404,12.399999618530273,-2.2307760024648973,12.380000114440918,0.06400001525878918
10934,2005-06-09,12.489999771118164,12.489999771118164,12.260000228881836,12.40999984741211,1242400.0,-0.0008000183105468794,4.749994039529838,0.6666666666666666,63.392867026281436,63.672317339835935,-0.23657524200714342,-0.40098932471379634,-0.4871692955646516,-0.6019768791693245,28.349577050357567,0.23999977111816406,0.10511105261528186,0.34799971580505407,-0.0822068708130459,0.778206302423154,0.1328964224960032,0.5631030091141049,-0.7927759025573735,67.64689382804698,4.799394789394512,0.21510329330904998,6,-0.21499967575073242,-0.23999977111816406,-0.5874998569488525,-0.36999940872192383,1.1800003051757812,3,0.08006405270818306,-2.000007947293549,12.5,-5.222226931717241,12.329999923706055,1.2000057220786404,12.399999618530273,0.08006405270818306
10935,2005-06-10,12.489999771118164,12.579999923706055,12.399999618530273,12.489999771118164,991800.0,0.0,1.0,0.0,71.00000381469721,66.31006500064673,-0.16977443825586214,-0.3761709495623258,-0.48238422616357823,-0.5825408385216573,27.88081665756068,0.18000030517578125,0.13444940604061806,0.3199997425079353,-0.12475898501327976,0.7647584700291503,0.09762037874732776,0.5423791062685428,-0.7747203722991944,67.64689382804698,6.015399421672512,0.22237936376060755,6,-0.14999961853027344,-0.23999977111816406,-0.5649998188018799,-0.36999940872192383,1.1199998855590803,4,0.08326661176230932,4.749994039529838,12.489999771118164,-2.000007947293549,12.5,-5.222226931717241,12.329999923706055,0.08326661176230932
10936,2005-06-13,12.5,12.510000228881836,12.239999771118164,12.399999618530273,1387800.0,0.0008006588522893043,3.4999761583088294,100.0,76.59572957058312,68.07466798135592,-0.1308254539053486,-0.3464394617322437,-0.4844831065276942,-0.5752446236067073,28.18179627001828,0.2700004577636719,0.18207517677451612,0.2934999942779548,-0.1324613098606413,0.7194612984165509,0.08051934220865675,0.5064806463472529,-0.7670261815280153,72.22216335353706,9.031391460127637,0.2129806520692979,6,-0.09499979019165039,-0.25,-0.5750000476837158,-0.37999963760375977,1.0799999237060547,0,0.07680000305175771,1.0,12.489999771118164,4.749994039529838,12.489999771118164,-2.000007947293549,12.5,0.07680000305175771
10937,2005-06-14,12.579999923706055,12.59000015258789,12.449999809265135,12.5,1231700.0,0.006399993896484268,1.7999961853173219,0.7999961853172862,78.2178002798704,70.0195010408748,-0.17954044789724755,-0.3946948349426087,-0.5551668110778714,-0.6374669860905797,28.595179896498752,0.14000034332275568,0.225913716727419,0.34049992561340403,-0.09417948297809886,0.7751793342049069,0.12316022131765259,0.5578396299091555,-0.8296855739741158,97.14279486215334,30.236558839621992,0.21733970429575128,6,-0.15999984741210938,-0.3299999237060547,-0.6600000858306885,-0.45999956130981445,0.7700004577636719,1,0.0826709036693416,3.4999761583088294,12.5,1.0,12.489999771118164,4.749994039529838,12.489999771118164,0.0826709036693416
10938,2005-06-15,12.640000343322756,12.68000030517578,12.539999961853027,12.579999923706055,1236100.0,0.004769508742494821,1.0000000000000253,0.7500059604701841,89.47365250946646,72.91292564850032,-0.20987860954547344,-0.42779828180750634,-0.6056064635978711,-0.6782024280359611,28.83964383225698,0.14000034332275213,0.2676037204736268,0.3695003509521495,-0.08714528607462135,0.8261459879789204,0.14117753243876408,0.5978231694655349,-0.8726922729560602,90.90911061308256,17.62629382399527,0.22832281851338582,6,-0.18000030517578303,-0.3900003433227557,-0.7100005149841326,-0.5199999809265154,0.939999580383299,2,0.07199365685878556,1.7999961853173219,12.579999923706055,3.4999761583088294,12.5,1.0,12.489999771118164,0.07199365685878556
10939,2005-06-16,12.710000038146973,12.720000267028807,12.529999732971193,12.619999885559082,3622900.0,0.005537950389471025,2.454535996670875,1.4999920527695654,89.58330435888318,74.64265458920515,-0.23918928559025332,-0.46824939575606805,-0.6650348664493819,-0.7300909146250874,28.887058218472028,0.19000053405761363,0.27868239762721814,0.40550003051757777,-0.07631556520525073,0.8873156262404063,0.16459223265616352,0.646407828378992,-0.9061842783879133,97.9166211353882,19.276890592918193,0.24090779786141467,6,-0.23000001907348633,-0.46000003814697266,-0.7800002098083496,-0.5899996757507324,0.8900003433227539,3,0.08103853106843562,1.0000000000000253,12.640000343322756,1.7999961853173219,12.579999923706055,3.4999761583088294,12.5,0.08103853106843562
10940,2005-06-17,12.649999618530273,12.75,12.510000228881836,12.729999542236328,3045900.0,-0.004720725368734691,2.999968211078439,-0.8888865341414827,81.6091210639049,75.81559884374063,-0.15294560522938738,-0.39212437065228656,-0.5991333412701199,-0.6505475967599921,28.83153785211901,0.23999977111816406,0.28654270666390325,0.3224996089935299,-0.17978452235605324,0.8247837403431131,0.07135754331873834,0.5736416746683215,-0.7912127883350291,80.39209086455213,3.512381866765054,0.2511420656747919,6,-0.1549997329711914,-0.39999961853027344,-0.7199997901916504,-0.5299992561340332,0.9400005340576172,4,0.08063244968557393,2.454535996670875,12.710000038146973,1.0000000000000253,12.640000343322756,1.7999961853173219,12.579999923706055,0.08063244968557393
10941,2005-06-20,12.630000114440918,12.649999618530273,12.510000228881836,12.56999969482422,1101800.0,-0.0015809885132375134,1.8000038147190935,-0.7500059604701397,75.34244069913424,77.07987489656439,-0.10827588313159708,-0.3457465410570073,-0.5691525261575379,-0.6133181534173673,28.77301709617912,0.1399993896484375,0.2935455793512052,0.27450008392333913,-0.22977517169094597,0.7787753395376242,0.022362456116196583,0.5266377117304817,-0.6999162306612927,60.00006357824758,-15.363001577306932,0.2521376278071424,6,-0.13500022888183594,-0.4250001907348633,-0.372499942779541,-0.49499988555908203,1.0900001525878888,0,0.0775929955151633,2.999968211078439,12.649999618530273,2.454535996670875,12.710000038146973,1.0000000000000253,12.640000343322756,0.0775929955151633
10942,2005-06-21,12.710000038146973,12.760000228881836,12.550000190734865,12.609999656677244,1082100.0,0.006334119000884542,1.0999923706345547,1.6666613685131522,76.3157564517303,77.94785286383902,-0.1438293643235955,-0.38981370384816394,-0.642871446337832,-0.6764060560936347,29.385421646565042,0.21000003814697088,0.2816734436820152,0.3190000057220459,-0.17983638023205906,0.8178363916761509,0.06958181274499431,0.5684181986990975,-0.7143228650697182,79.99992370605469,5.613980668515836,0.24941819297705217,6,-0.21000003814697266,-0.4850001335144043,-0.46000003814697266,-0.5749998092651367,1.1099996566772479,1,0.06845003012965534,1.8000038147190935,12.630000114440918,2.999968211078439,12.649999618530273,2.454535996670875,12.710000038146973,0.06845003012965534
10943,2005-06-22,12.6899995803833,12.779999732971193,12.670000076293945,12.75,1082900.0,-0.001573600134039621,-1.200005722078676,-0.6000019073413462,76.3157564517303,79.38372946666667,-0.10509502787942715,-0.33334829050652814,-0.6154033758145037,-0.6376818039310557,30.42240975949629,0.10999965667724787,0.2768490876081575,0.26499958038330007,-0.21690436030637095,0.7469035210729711,0.02404761003846545,0.5059515507281347,-0.6178901017255889,66.66654892888005,-6.811225028437292,0.2409519703448355,6,-0.17999982833862305,-0.4099998474121076,-0.4399995803833008,-0.5549993515014648,1.0500001907348633,2,0.052009521111937795,1.0999923706345547,12.710000038146973,1.8000038147190935,12.630000114440918,2.999968211078439,12.649999618530273,0.052009521111937795
10944,2005-06-23,12.829999923706055,12.84000015258789,12.65999984741211,12.699999809265135,2517000.0,0.01103233632404299,1.3999949137563816,-2.1666534212827124,77.7777516138869,80.13681255546553,-0.21433392744833846,-0.42089494914316283,-0.7471224531827598,-0.760349236246844,31.89389829491348,0.18000030517578125,0.293163854519749,0.35799994468689,-0.086076751687715,0.802076641061495,0.1359615964995875,0.5800382928741925,-0.672943614530725,96.96962691096148,23.44966227055265,0.22203834818730236,6,-0.28999996185302734,-0.5099997520446777,-0.5799999237060547,-0.6949996948242188,0.8699998855590803,3,0.05845674235852649,-1.200005722078676,12.6899995803833,1.0999923706345547,12.710000038146973,1.8000038147190935,12.630000114440918,0.05845674235852649
10945,2005-06-24,12.75,12.84000015258789,12.6899995803833,12.84000015258789,1222400.0,-0.0062353799050488545,2.3333403975755522,-0.6923082566115153,70.1149450486812,79.4167253863653,-0.1045712201715272,-0.29290542771435035,-0.6547644212491335,-0.6664990567505296,33.444907899244214,0.15000057220458984,0.2867659151206876,0.23800001144409144,-0.14848736900828108,0.624487391896464,0.04475632121790518,0.4312437016702777,-0.4973315527469122,72.7272201832211,0.0258237186274215,0.19324369022618637,6,-0.10500001907348633,-0.42999982833862305,-0.5,-0.6149997711181641,1.1000003814697266,4,0.06666669658586089,1.3999949137563816,12.829999923706055,-1.200005722078676,12.6899995803833,1.0999923706345547,12.710000038146973,0.06666669658586089
10946,2005-06-27,12.640000343322756,12.75,12.630000114440918,12.75,702000.0,-0.008627424053117227,1.181822910796494,1.2222163353536868,67.03297509445048,78.17396703242976,0.03059312249018653,-0.14796214780452743,-0.5276272596532454,-0.5461819431726997,34.4661954700928,0.11999988555908203,0.28991382803968513,0.10100035667419682,-0.2366633717438642,0.43866408509225785,-0.06783150753483369,0.26983222088322734,-0.3051054573227958,31.034539457458088,-45.030677491430744,0.16883186420903035,6,0.0349998474121076,-0.32000017166137873,-0.3900003433227557,-0.5050001144409197,1.3699998855590803,0,0.07515821071689954,2.3333403975755522,12.75,1.3999949137563816,12.829999923706055,-1.200005722078676,12.6899995803833,0.07515821071689954
10947,2005-06-28,12.9399995803833,13.0,12.619999885559082,12.68000030517578,2532500.0,0.02373411621139887,1.0,-2.36363715179947,71.1538267558842,76.1384308375873,-0.23799792204005676,-0.41571965181304904,-0.8085838942719032,-0.8349725179401037,35.07541029070566,0.38000011444091797,0.29437590811160064,0.36699962615966797,0.011170092012822153,0.7228291603065138,0.18908485908624506,0.5449143932330909,-0.5343899570610304,84.21042064553693,7.342694433826566,0.17791476707342294,6,-0.1849994659423828,-0.5399994850158691,-0.6899995803833008,-0.8049993515014648,1.0399999618530273,1,0.060278262128228066,1.181822910796494,12.640000343322756,2.3333403975755522,12.75,1.3999949137563816,12.829999923706055,0.060278262128228066
10948,2005-06-29,13.050000190734865,13.119999885559082,12.90999984741211,13.0,2416000.0,0.008500820241008622,1.2105315993153607,0.19230896199597808,74.56141451609003,74.46933196616584,-0.31706688525794036,-0.49269978268066517,-0.8975487124225179,-0.936364127103035,35.682239601693624,0.21000003814697266,0.29790272337927703,0.44000024795532333,0.047330543475165854,0.8326699524354808,0.2436653957152437,0.636335100195403,-0.5492881071441573,86.0000610351566,7.636895886512903,0.19633485224007882,6,-0.23500013351440607,-0.5900001525878924,-0.8000001907348651,-0.9149999618530291,0.7600002288818342,2,0.059003792554427115,1.0,12.9399995803833,1.181822910796494,12.640000343322756,2.3333403975755522,12.75,0.059003792554427115
10949,2005-06-30,13.210000038146973,13.270000457763672,13.029999732971193,13.0600004196167,2474800.0,0.012260524526712446,-1.2857103931844616,2.9999809265863244,77.69231389965447,74.03413117013801,-0.4455358814115886,-0.611598554253229,-1.0300289095295092,-1.084501790663296,36.447644953521696,0.2400007247924787,0.29715577206815524,0.5540000915527337,0.10733284710255298,1.0006673360029144,0.3306664693276442,0.7773337137778231,-0.5978161502019574,90.76917433884752,10.59398930103437,0.2233336222250901,6,-0.31999969482421875,-0.6749997138977051,-0.9600000381469727,-1.0749998092651367,-0.1700000762939453,3,0.04012110003336056,1.2105315993153607,13.050000190734865,1.0,12.9399995803833,1.181822910796494,12.640000343322756,0.04012110003336056
10950,2005-07-01,13.40999984741211,13.510000228881836,13.170000076293945,13.270000457763672,3041200.0,0.01514003093774341,1.0,0.9333316379080147,80.53691232211418,74.61129468380244,-0.5882535638842121,-0.7699527549400074,-1.2041309469351607,-1.272314020105176,37.122230208610915,0.3400001525878906,0.2876668580066397,0.7024999141693122,0.16213450172363864,1.2428653266149858,0.43231720794647543,0.972682620392149,-0.6662526455033628,88.76400641640404,7.269579248623927,0.27018270622283647,7,-0.37999963760375977,-0.7199997901916504,-1.3199999332427979,-1.2749996185302734,0.14000034332275568,4,0.02162564989954041,-1.2857103931844616,13.210000038146973,1.2105315993153607,13.050000190734865,1.0,12.9399995803833,0.02162564989954041
10951,2005-07-05,13.380000114440918,13.510000228881836,13.170000076293945,13.369999885559082,1790500.0,-0.002237116578116982,1.5185153788553103,0.07143051771117166,77.77779249497837,74.77374313305224,-0.4924663671291487,-0.6985862950628672,-1.1490152454374822,-1.230177423576949,37.833270889119255,0.3400001525878906,0.27334198167466184,0.6235001564025886,0.02584593465684648,1.2211543781483307,0.32467304552971754,0.9223272672754597,-0.48300230713755354,85.39325120307576,5.63541338747261,0.2988271108728707,7,-0.315000057220459,-0.6500000953674316,-1.2825002670288086,-1.244999885559082,0.1400003433227539,1,0.03512707496329104,1.0,13.40999984741211,-1.2857103931844616,13.210000038146973,1.2105315993153607,13.050000190734865,0.03512707496329104
10952,2005-07-06,13.210000038146973,13.399999618530273,13.18000030517578,13.380000114440918,1613400.0,-0.01270553623616677,1.0952406902815792,-16.999618539004388,68.38709598029155,73.89278085844794,-0.2727669396252317,-0.48409849542520433,-0.9650281312274345,-1.0508218660597635,38.120803586231176,0.21999931335449396,0.27429971077506643,0.40950007438659597,-0.18551345663374974,1.0045136054069417,0.11199330887642311,0.7070068398967688,-0.19040174652791464,50.0,-27.176280039563366,0.29750676551017324,7,-0.14499998092651367,-0.41499996185302734,-1.0900001525878906,-1.0749998092651367,0.26999950408935547,2,0.060560195944335815,1.5185153788553103,13.380000114440918,1.0,13.40999984741211,-1.2857103931844616,13.210000038146973,0.060560195944335815
10953,2005-07-07,13.300000190734865,13.34000015258789,13.039999961853027,13.109999656677244,1436700.0,0.006813031970325234,1.222219867474816,-1.1176496987512692,68.7898174290394,72.89412150457598,-0.2985327830526945,-0.5387116638312524,-1.0306804445415079,-1.1314868975743497,38.061860006532854,0.3000001907348633,0.29300890599992613,0.4595002174377463,-0.15760601213292702,1.0766064470084196,0.15094710265240963,0.7680533322230829,0.21000003814697088,56.2500372528647,-17.54666226466395,0.30855311478533626,7,-0.23500013351440607,-0.44000005722046076,-1.1375000476837176,-1.1649999618530291,0.09999942779540838,3,0.05112777005636193,1.0952406902815792,13.210000038146973,1.5185153788553103,13.380000114440918,1.0,13.40999984741211,0.05112777005636193
10954,2005-07-08,13.489999771118164,13.5,13.300000190734865,13.31999969482422,1556700.0,0.014285682530715826,1.1052552326456673,0.8947347287054902,74.70590347238667,73.40422799609881,-0.4303184765485888,-0.6850767395214064,-1.2007147254752475,-1.3135064879596818,38.929151416921606,0.19999980926513494,0.3121246085791576,0.5994997978210446,-0.05871070504146658,1.2577103006835557,0.2703945463897899,0.9286050492522993,0.010600452423096485,95.74458587223612,21.841051515312813,0.32910525143125513,7,-0.4249997138977051,-0.6149997711181641,-1.3149998188018799,-1.3549995422363281,-0.1399993896484375,4,0.0237213234935445,1.222219867474816,13.300000190734865,1.0952406902815792,13.210000038146973,1.5185153788553103,13.380000114440918,0.0237213234935445
10955,2005-07-11,13.529999732971193,13.579999923706055,13.460000038146973,13.5,2969400.0,0.0029651565998294327,-1.181822910796494,0.17646893828048218,76.16279005295121,74.41865188037667,-0.38894121859671493,-0.6779251860038809,-1.2147148811460742,-1.3477676041400244,39.61952573453313,0.11999988555908203,0.3378652153735686,0.587499761581423,-0.1011105244322188,1.2761100475950649,0.24319461857460212,0.9318049045882439,-0.48999977111816584,90.74070476536994,14.455598618594522,0.344305143006821,7,-0.4299998283386248,-0.6199998855590838,-1.354999780654909,-1.3949995040893572,-0.3899993896484375,0,-0.0362158005017611,1.1052552326456673,13.489999771118164,1.222219867474816,13.300000190734865,1.0952406902815792,13.210000038146973,-0.0362158005017611
10956,2005-07-12,13.460000038146973,13.59000015258789,13.390000343322756,13.550000190734865,1043200.0,-0.005173665647135173,1.3529378765609188,-3.000031789426718,71.9298363025525,74.50487516333982,-0.21276701346158333,-0.561084169771199,-1.1160913052104178,-1.2726971816150865,41.15163130490435,0.19999980926513494,0.35223970001360705,0.4695000648498535,-0.2230611145521202,1.1620612442518272,0.12321947514886666,0.8157806545508404,-0.40920007705688555,76.36362375307127,0.5257625015305365,0.34628058970098713,7,-0.21000003814697266,-0.5450000762939453,-1.2650001049041748,-1.3249998092651367,-0.3299999237060547,1,0.0066864897721266026,-1.181822910796494,13.529999732971193,1.1052552326456673,13.489999771118164,1.222219867474816,13.300000190734865,0.0066864897721266026
10957,2005-07-13,13.619999885559082,13.739999771118164,13.399999618530273,13.460000038146973,1691100.0,0.011887061438235813,-1.4285665628980728,-1.7777730682829302,75.13516411459773,74.56862511872956,-0.29744442816046934,-0.6737167321977893,-1.2453402834733183,-1.4266444309901107,42.61267065943848,0.3400001525878906,0.38691937680666477,0.5774999141693122,-0.14097427934744644,1.295974107686071,0.2182628174109329,0.9367370109276916,-0.5476319168090829,82.85715453479074,5.6171471098629695,0.35923709675837895,7,-0.2350001335144043,-0.630000114440918,-1.4249999523162842,-1.484999656677246,-0.5199995040893555,2,-0.007342101955627567,1.3529378765609188,13.460000038146973,-1.181822910796494,13.529999732971193,1.1052552326456673,13.489999771118164,-0.007342101955627567
10958,2005-07-14,13.550000190734865,13.75,13.470000267028807,13.720000267028807,1208500.0,-0.005139478370953299,1.4347851326024734,-1.0625014901175183,70.22475130768738,73.73889594184433,-0.16657853717860682,-0.5607990500169411,-1.1499271682191239,-1.3456685779084427,43.86381680367188,0.2799997329711932,0.4367247357072479,0.4620002269744887,-0.26436347458599485,1.1883639285349723,0.09881837619424694,0.8251820777547305,-0.43757431384277545,55.555579103079744,-18.39609609317973,0.36318185078024184,7,-0.15500020980835139,-0.555000305175783,-1.3250000476837176,-1.3400001525878924,-0.11000061035156428,3,-0.005166099447467265,-1.4285665628980728,13.619999885559082,1.3529378765609188,13.460000038146973,-1.181822910796494,13.529999732971193,-0.005166099447467265
10959,2005-07-15,13.739999771118164,13.800000190734865,13.630000114440918,13.649999618530273,4093400.0,0.014022109055999543,-1.6154026732397533,-0.5294124246878231,76.19050502420525,73.25596179763222,-0.3056318858782987,-0.7058673286949269,-1.313393448975205,-1.51900493223825,45.093266120141074,0.25,0.46645214378827227,0.6004998207092278,-0.15834901806557156,1.3593486594840272,0.22107540132182812,0.9799242400966275,-0.5765679643774408,85.36574586663399,10.794080013615329,0.37942441938739957,7,-0.31999969482421875,-0.7199997901916504,-1.497499704360962,-1.5299997329711914,-0.1099996566772461,4,-0.024745280804340353,1.4347851326024734,13.550000190734865,-1.4285665628980728,13.619999885559082,1.3529378765609188,13.460000038146973,-0.024745280804340353
10960,2005-07-18,13.670000076293945,13.789999961853027,13.640000343322756,13.770000457763672,2385000.0,-0.005094592139030407,1.1428610354223179,-1.1111134658585173,77.83786793191064,73.26263684618024,-0.21777387612144672,-0.5855554077902134,-1.215837282319237,-1.434815278884642,46.291328946078615,0.14999961853027166,0.4830926136064555,0.4795001029968269,-0.27793249570466827,1.236932701698322,0.1007838036460793,0.8582164023475745,-0.44291143115380827,68.29264321402277,-11.299301537215001,0.37871629935074747,7,-0.25,-0.6500000953674316,-1.4075000286102295,-1.4600000381469727,0.01999950408935547,0,-0.02340890219738556,-1.6154026732397533,13.739999771118164,1.4347851326024734,13.550000190734865,-1.4285665628980728,13.619999885559082,-0.02340890219738556
10961,2005-07-19,13.609999656677244,13.760000228881836,13.59000015258789,13.68000030517578,1162000.0,-0.004389204044025652,-2.090920125191919,0.7000038146827138,70.80747254778142,73.53156757590133,-0.1360210932528485,-0.47260200428126886,-1.127119899875849,-1.359871720593981,47.4181840255025,0.1700000762939453,0.47916761488277615,0.3704997062683084,-0.3605981862228127,1.1015975987594295,0.004950760022747858,0.736048652513869,-0.3256198569776352,52.499934434983864,-25.41279412955037,0.3655489462455609,7,-0.189999580383299,-0.5899996757507306,-1.314999580383299,-1.3599996566772443,0.10000038146972834,1,-0.034533381720101675,1.1428610354223179,13.670000076293945,-1.6154026732397533,13.739999771118164,1.4347851326024734,13.550000190734865,-0.034533381720101675
10962,2005-07-20,13.579999923706055,13.649999618530273,13.43000030517578,13.579999923706055,1621300.0,-0.0022042420079321223,2.1428610354223685,-0.0,67.32027732639204,73.36828534227386,-0.05366039769459974,-0.3942980372615654,-1.074607330846753,-1.3199013978139362,47.838779327651004,0.21999931335449396,0.4484160301358884,0.29699997901916575,-0.40437006290401456,0.9983700209423461,-0.053685041942424405,0.6476849999807559,-0.24405808490291925,40.54044997976673,-34.847733932237865,0.35068502096159004,7,-0.02999973297118963,-0.4549999237060547,-1.2524998188018799,-1.3299999237060547,0.22000026702881037,2,-0.03313695226754676,-2.090920125191919,13.609999656677244,1.1428610354223179,13.670000076293945,-1.6154026732397533,13.739999771118164,-0.03313695226754676
10963,2005-07-21,13.350000381469727,13.56999969482422,13.279999732971193,13.56999969482422,1064300.0,-0.01693663796233369,1.636371517994114,-100.0,54.37501750889153,71.10929801299663,0.20582191894691526,-0.11838744590826522,-0.8172110501672876,-1.0790917473283201,47.88811588852601,0.3000001907348615,0.42052373663991993,0.034000396728515625,-0.6096208171776816,0.6776216106347128,-0.287810210224583,0.3558110036816142,0.4499998092651385,13.461651322304613,-57.50318995350762,0.32181060695309904,7,0.18999958038330256,-0.19500017166137695,-1.015000343322754,-1.1000003814697266,0.4799995422363281,3,-0.018726591225196487,2.1428610354223685,13.579999923706055,-2.090920125191919,13.609999656677244,1.1428610354223179,13.670000076293945,-0.018726591225196487
10964,2005-07-22,13.579999923706055,13.649999618530273,13.31999969482422,13.380000114440918,918500.0,0.01722842963776805,-1.0624953433965756,-0.9090928794985318,55.21473505361648,68.78173634640387,-0.011251776237093836,-0.3049530295209024,-1.0181882799907207,-1.2981113847506265,47.84753075877172,0.3299999237060529,0.4259882534440198,0.2264999389648441,-0.3844620594485555,0.8374619373782437,-0.0789810602418548,0.531980938171543,0.20960025787353764,58.82354041146339,-9.48128766261798,0.30548099920669936,7,-0.03999996185302557,-0.4249997138977051,-1.2249999046325684,-1.3299999237060547,0.5299997329711896,4,-0.010309303689933103,1.636371517994114,13.350000381469727,2.1428610354223685,13.579999923706055,-2.090920125191919,13.609999656677244,-0.010309303689933103
10965,2005-07-25,13.600000381469727,13.68000030517578,13.550000190734865,13.550000190734865,813200.0,0.001472787767013095,-4.199984741269373,0.2500011920940235,56.790140172638814,67.09954788752458,-0.02266151330846533,-0.27195162490632363,-1.0057566098347053,-1.3081815365314071,47.84198159668103,0.13000011444091442,0.4260826620334033,0.20400037765502965,-0.34534935434489356,0.7533501096549529,-0.07067448834493284,0.47867524365499214,0.179407791137697,66.6667328939812,0.5018511896436451,0.2746748659999617,7,-0.06000041961669744,-0.44500017166137695,-1.2350003719329834,-1.3500003814697266,0.4799995422363281,0,0.0022058626565972794,-1.0624953433965756,13.579999923706055,1.636371517994114,13.350000381469727,2.1428610354223685,13.579999923706055,0.0022058626565972794
10966,2005-07-26,13.59000015258789,13.729999542236328,13.550000190734865,13.6899995803833,952000.0,-0.0007353109265688662,-1.0000000000000198,-1.9999809265865023,63.013719210487295,65.75272067595677,0.008625568513934923,-0.19724337326809405,-0.9576137138888168,-1.291401764781126,48.37074360282243,0.17999935150146307,0.3968531631045398,0.14650015830993723,-0.27762865712972484,0.5706289737495993,-0.0655642494098938,0.3585645660297683,0.17941985122680748,68.8890113360134,0.6513162908510992,0.21206440771983104,7,-0.050000190734861505,-0.434999942779541,-1.2175002098083496,-1.3400001525878906,0.619999885559082,1,0.007358309541767527,-4.199984741269373,13.600000381469727,-1.0624953433965756,13.579999923706055,1.636371517994114,13.350000381469727,0.007358309541767527
10967,2005-07-27,13.720000267028807,13.75,13.5600004196167,13.5600004196167,1105200.0,0.00956586556153649,-1.374997019764919,-1.6000076294381695,64.00002034507787,65.06108390233348,-0.11811924482146985,-0.2801764020725539,-1.052009805277402,-1.415873295933066,48.14592043518285,0.18999958038330078,0.3634190482806332,0.23750023841857804,-0.13155962775363328,0.6065601045907894,0.05297030533247238,0.4220301715046837,0.03963133136902108,93.61708171766752,22.877271488011345,0.18452993308610552,7,-0.1800003051757777,-0.5450000762939418,-1.3700003623962385,-1.4700002670288068,0.7599992752075213,2,-0.0007288796419243626,-1.0000000000000198,13.59000015258789,-4.199984741269373,13.600000381469727,-1.0624953433965756,13.579999923706055,-0.0007288796419243626
10968,2005-07-28,13.81999969482422,13.84000015258789,13.68000030517578,13.75,901200.0,0.0072885878898798495,1.9090719933416886,0.43749850988247546,61.70214205033518,63.45126579412569,-0.19645040649574064,-0.33679952160314564,-1.117732934512924,-1.5103452067155771,47.69780657012455,0.15999984741211115,0.3469978962900626,0.2989996910095236,-0.0394735314430843,0.6374729134621315,0.12976307978322055,0.4682363022358267,-0.5399999618530273,96.1537615082716,27.396405496471232,0.1692366112263036,7,-0.2599997520446795,-0.5899996757507342,-1.4574997425079363,-1.5699996948242205,0.6300001144409144,3,-0.0014471421513015947,-1.374997019764919,13.720000267028807,-1.0000000000000198,13.59000015258789,-4.199984741269373,13.600000381469727,-0.0014471421513015947
10969,2005-07-29,13.739999771118164,13.9399995803833,13.640000343322756,13.81999969482422,1220200.0,-0.005788706618858885,-1.1428610354223578,-1.1428610354223396,57.241391103718406,61.162768368771,-0.13013563508166825,-0.22667945754671948,-1.0040019711705703,-1.4268235509415685,46.98015228963634,0.2999992370605451,0.3052368232789213,0.19249978065490758,-0.12584280693341654,0.5108423682432317,0.03332848686074641,0.35167107444906875,-0.4488000297546364,48.717917367658906,-16.545754073731054,0.15917129379416187,7,-0.13000011444091797,-0.46000003814697266,-1.3450000286102295,-1.489999771118164,0.8400001525878906,4,0.006550229555103204,1.9090719933416886,13.81999969482422,-1.374997019764919,13.720000267028807,-1.0000000000000198,13.59000015258789,0.006550229555103204
10970,2005-08-01,13.699999809265135,13.869999885559082,13.68000030517578,13.729999542236328,1305500.0,-0.002911205423533514,-4.428657066172339,0.37499701976493294,58.45070706310907,59.78979442602963,-0.09547266302324964,-0.17269355068603254,-0.9351983742227095,-1.3803052748288955,45.73790071501384,0.18999958038330256,0.2798905154554703,0.13799982070922745,-0.18039067805664466,0.45639031947509956,-0.021195428673708605,0.2971950700921635,-0.38284807434081713,38.46150084119023,-24.348931919018952,0.1591952493829359,8,-0.09000015258788885,-0.42000007629394354,-1.2699997425079328,-1.449999809265135,0.9000005722045916,0,0.029926996578119036,-1.1428610354223578,13.739999771118164,1.9090719933416886,13.81999969482422,-1.374997019764919,13.720000267028807,0.029926996578119036
10971,2005-08-02,13.850000381469727,13.970000267028807,13.760000228881836,13.800000190734865,1715900.0,0.010948947028681655,-2.2307669735538735,-1.6666878596177332,58.1560523533792,58.771547206805984,-0.23227515533946175,-0.3011158581653923,-1.0501898761762796,-1.5218910911543784,44.54064845906648,0.2700004577636719,0.22585714608038288,0.26450037956237793,-0.0664614343220915,0.5954621934468474,0.09901947262014232,0.42998128650461354,-0.5079347327270494,70.7317243368475,10.025096405385156,0.16548090694223494,8,-0.22500038146972656,-0.5550003051757812,-1.3675003051757812,-1.6000003814697266,0.7399997711181641,1,0.016606464686026223,-4.428657066172339,13.699999809265135,-1.1428610354223578,13.739999771118164,1.9090719933416886,13.81999969482422,0.016606464686026223
10972,2005-08-03,14.010000228881836,14.020000457763672,13.81999969482422,13.850000381469727,1804500.0,0.011552335235035516,1.222226931717015,3.1999847412692586,65.33334435357676,59.98913907843768,-0.3630427934094982,-0.4196229827947633,-1.1703429853032183,-1.67246036311648,43.33219022455062,0.20000076293945135,0.17657456944714234,0.38450021743774343,0.05125623053117323,0.7177442043443136,0.21787822398445833,0.5511222108910285,-0.6302585030419916,97.3683616131145,34.52261805662021,0.16662199345328485,8,-0.3400001525878906,-0.690000057220459,-1.5125000476837158,-1.760000228881836,0.6300001144409197,2,0.014275503640095222,-2.2307669735538735,13.850000381469727,-4.428657066172339,13.699999809265135,-1.1428610354223578,13.739999771118164,0.014275503640095222
10973,2005-08-04,13.979999542236328,14.109999656677244,13.899999618530273,13.960000038146973,1490000.0,-0.002141376599242406,-1.9999931880572768,0.12499701976491906,58.95521432048573,60.404747885867586,-0.2618109873724599,-0.3542278462513533,-1.1003450041375142,-1.6355028787030559,43.18810051096562,0.21000003814697088,0.15271473932959445,0.32049956321716344,-0.011668660965007405,0.6526677873993343,0.1544154511260789,0.486583675308248,-0.5490371178425768,72.34036077349204,11.833359291070934,0.1660841120910854,8,-0.14999961853027344,-0.4699997901916504,-1.4024994373321533,-1.6499996185302734,0.9000005722045898,3,0.03576538028412668,1.222226931717015,14.010000228881836,-2.2307669735538735,13.850000381469727,-4.428657066172339,13.699999809265135,0.03576538028412668
10974,2005-08-05,13.8100004196167,13.9399995803833,13.699999809265135,13.880000114440918,1837900.0,-0.012160166536917871,1.526331640130924,-3.500071527347289,54.86112444857406,60.19041280541595,-0.06230758959076432,-0.1676198298800422,-0.8876307872445963,-1.4565907764925132,42.1452609518251,0.2799997329711932,0.135859994950998,0.13450040817260778,-0.19409941400185637,0.46310023034707193,-0.0297995029146243,0.29880031925983985,-0.3111342719945984,30.232630348624344,-28.079619139280464,0.1642999110872324,8,0.01999950408935547,-0.24000072479248047,-1.1725003719329834,-1.4200005531311035,1.169999122619629,4,0.046343183939323795,-1.9999931880572768,13.979999542236328,1.222226931717015,14.010000228881836,-2.2307669735538735,13.850000381469727,0.046343183939323795
10975,2005-08-08,13.039999961853027,13.920000076293945,13.020000457763672,13.81999969482422,4051600.0,-0.055756729497988156,-1.1951243907232934,11.142901907356974,36.74419079167409,57.2715763144367,0.6927534773442421,0.5942567112759605,-0.08491627313868122,-0.6793499514058308,40.24246870516143,0.8999996185302734,0.14251295421578547,-0.6110000610351562,-1.042296698017168,-0.17970342405314454,-0.8266483795261621,-0.3953517425441504,1.069999694824217,1.8348182374160864,-54.84925445851275,0.21564831849100582,8,0.5250000953674316,0.5250000953674316,-0.3274996280670166,-0.5749998092651367,1.8999996185302734,0,0.11809815692930337,1.526331640130924,13.8100004196167,-1.9999931880572768,13.979999542236328,1.222226931717015,14.010000228881836,0.11809815692930337
10976,2005-08-09,13.550000190734865,13.729999542236328,12.949999809265135,13.039999961853027,4553900.0,0.039110447114553804,-1.2608670413175558,-0.6538466711253001,49.42966289608761,55.65264770899334,0.19722262356148335,0.09628116699009404,-0.560437412097631,-1.1805077266959572,38.80965350407584,0.7799997329711932,0.14317058113476655,-0.10549983978271271,-0.5302337425209664,0.319234062955541,-0.3178667911518396,0.10686711158641415,0.5381994819641083,51.724177620220836,-6.712711247811008,0.21236695136912698,8,-0.020000457763675428,-0.020000457763675428,-0.6900000572204608,-0.9650001525878924,1.3899993896484357,1,0.0774907878933333,-1.1951243907232934,13.039999961853027,1.526331640130924,13.8100004196167,-1.9999931880572768,13.979999542236328,0.0774907878933333
10977,2005-08-10,13.520000457763672,13.829999923706055,13.449999809265135,13.699999809265135,1242900.0,-0.0022140024021333193,-1.3749959021889608,-0.35293974650973586,53.497943517370196,54.741070094219445,0.21888723392085296,0.12480382763023812,-0.5007543670352721,-1.1422292422069091,36.80583345238085,0.38000011444091975,0.1388458926294156,-0.13049960136413574,-0.5593277716605662,0.29832856893229476,-0.344913686512351,0.08391448378407951,0.5226712203979478,49.137993403203836,-14.36882334848027,0.21441408514821547,8,0.009999275207517755,0.009999275207517755,-0.6225004196166992,-0.9350004196166992,1.609999656677246,2,0.07914198658253646,-1.2608670413175558,13.550000190734865,-1.1951243907232934,13.039999961853027,1.526331640130924,13.8100004196167,0.07914198658253646
10978,2005-08-11,13.479999542236328,13.520000457763672,13.31999969482422,13.479999542236328,3369700.0,-0.0029586474980016764,3.9999046347510525,-0.0,47.76785030049234,53.688454449416554,0.22974762014918682,0.16789989482028034,-0.4325348501606321,-1.0926610851921623,34.8284653655712,0.20000076293945135,0.12435529571393289,-0.16700048446655202,-0.6004006997684517,0.2663997308353476,-0.38370059211750274,0.04969962318439869,0.5189652611694324,53.53533893978373,-10.127497754208136,0.21670010765095013,8,0.050000190734861505,0.050000190734861505,-0.549999475479126,-0.8949995040893555,1.4300003051757812,3,0.08605347481295111,-1.3749959021889608,13.520000457763672,-1.2608670413175558,13.550000190734865,-1.1951243907232934,13.039999961853027,0.08605347481295111
10979,2005-08-12,13.399999618530273,13.479999542236328,13.350000381469727,13.399999618530273,1027700.0,-0.00593471264263723,-1.6000228885328451,0.0,45.65215949075478,52.26639360804386,0.28658396322372504,0.23307153171151995,-0.32401935160027406,-0.9980331541251495,32.630493435528514,0.12999916076660156,0.09460485577391253,-0.23000040054321325,-0.6745699831499579,0.21456918206353137,-0.45228519184658467,-0.007715609239841825,0.5570065851098622,46.391720142874235,-16.19338815394206,0.22228479130337217,8,0.1300001144409162,0.1300001144409162,-0.4374995231628418,-0.8149995803833008,1.3200006484985334,4,0.11044780134650267,3.9999046347510525,13.479999542236328,-1.3749959021889608,13.520000457763672,-1.2608670413175558,13.550000190734865,0.11044780134650267
10980,2005-08-15,13.350000381469727,13.399999618530273,13.270000457763672,13.390000343322756,1249100.0,-0.0037312864540238744,3.3334128081636547,-100.0,44.87180009683464,50.79036557953891,0.31482154219399483,0.2718035011293267,-0.24839902362542787,-0.9290773490295425,30.41082320723757,0.12999916076660156,0.059169084556362606,-0.2639996528625481,-0.7252290951822609,0.19722978945716463,-0.4946143740224045,-0.033384931702691745,0.5667255663954087,45.45460456658228,-15.658398780174863,0.23061472115985618,8,0.17999935150146307,0.17999935150146307,-0.38000035285949707,-0.7650003433227539,1.0099992752075178,0,0.12209731192435758,-1.6000228885328451,13.399999618530273,3.9999046347510525,13.479999542236328,-1.3749959021889608,13.520000457763672,0.12209731192435758
10981,2005-08-16,13.140000343322756,13.390000343322756,13.130000114440918,13.34000015258789,865900.0,-0.015730339486615952,-1.3636355754767444,4.9999999999997335,38.01653087973707,47.75516408244562,0.4621128060736961,0.4688238242898439,-0.015334604397352791,-0.7056202293805125,28.62150627745295,0.2600002288818377,0.02902065854694058,-0.4504997253417944,-0.9581453910379008,0.057145940354311975,-0.7043225581898476,-0.1966768924937412,0.7380565589983803,1.4286045152406546,-53.277194348799796,0.2538228328480533,8,0.38999938964843395,0.38999938964843395,-0.13500046730041682,-0.5200004577636737,0.9200000762939435,1,0.13698623972831436,3.3334128081636547,13.350000381469727,-1.6000228885328451,13.399999618530273,3.9999046347510525,13.479999542236328,0.13698623972831436
10982,2005-08-17,13.130000114440918,13.170000076293945,12.989999771118164,13.109999656677244,2256700.0,-0.000761052406434648,2.5999923706345727,-0.10000238418807453,35.19314762750069,45.11493444989172,0.373427589754602,0.46734358120226815,0.020345984245183857,-0.6833618215700312,28.036501329231754,0.18000030517578125,-0.0032353031403413723,-0.437999963760376,-0.9858992135084943,0.10989928598774235,-0.7119495886344342,-0.1640503388863177,0.7109345041579775,26.415124895185933,-22.095705205895847,0.2739496248740591,8,0.3149995803833008,0.39999961853027166,-0.0475001335144043,-0.505000114440918,1.1999998092651367,2,0.13785220488701055,-1.3636355754767444,13.140000343322756,3.3334128081636547,13.350000381469727,-1.6000228885328451,13.399999618530273,0.13785220488701055
10983,2005-08-18,13.100000381469727,13.1899995803833,12.989999771118164,13.100000381469727,1321700.0,-0.002284823511783274,1.2222398830149093,0.0,35.96492989241055,43.01535727698466,0.2966701636624993,0.5034666234108371,0.07072650180017348,-0.6362040863963365,28.329277861549585,0.19999980926513672,-0.050810644169175134,-0.4554996967315681,-1.034844951629383,0.12384555816624676,-0.7451723241804746,-0.16582706928266155,0.7052968447558179,22.449114639491476,-24.960019827092573,0.2896726274489072,8,0.33499956130981445,0.42999935150146307,0.08749938011169434,-0.40000057220458984,1.3999996185302734,3,0.15496180716472918,2.5999923706345727,13.130000114440918,-1.3636355754767444,13.140000343322756,3.3334128081636547,13.350000381469727,0.15496180716472918
10984,2005-08-19,13.4399995803833,13.460000038146973,13.149999618530273,13.170000076293945,1472500.0,0.02595413656586687,1.0,100.0,44.96123572538027,43.92836226961868,-0.11324168431212733,0.16067928352449456,-0.24419849791528847,-0.9615244854455103,27.916213750222262,0.3599996566772461,-0.12214625240182819,-0.10850048065185547,-0.6899785444151085,0.4729775831113976,-0.399239512533482,0.18223855122977106,0.3310857491638277,95.74458587223612,45.253702419812285,0.2907390318816267,8,-0.04999971389770508,0.09000015258788885,-0.24499964714050293,-0.7349996566772461,1.140000343322754,4,0.10937502328306503,1.2222398830149093,13.100000381469727,2.5999923706345727,13.130000114440918,-1.3636355754767444,13.140000343322756,0.10937502328306503
10985,2005-08-22,13.630000114440918,13.640000343322756,13.300000190734865,13.4399995803833,1889200.0,0.014136944939711071,2.238081397989064,0.7037069741977642,45.80152143819918,43.52523544096441,-0.23551649324052626,-0.028415380539030366,-0.40640003429888516,-1.1376680848880198,27.12722055087694,0.3400001525878906,-0.17911212759286244,0.0800000667572025,-0.5021917057770455,0.6621918392914505,-0.2110958195099215,0.3710959530243265,0.10824179429493164,98.46150460330824,48.443569916642886,0.29109588626712396,8,-0.2200002670288086,-0.10000038146972834,-0.4100000858306885,-0.9000000953674316,1.0100002288818377,0,0.07997066349493553,1.0,13.4399995803833,1.2222398830149093,13.100000381469727,2.5999923706345727,13.130000114440918,0.07997066349493553
10986,2005-08-23,13.6899995803833,13.850000381469727,13.59000015258789,13.699999809265135,2071400.0,0.004402015072532128,-1.476203451407811,-0.052632635647232535,43.65077953429653,42.43110610951178,-0.30571814539760567,-0.08489144556826567,-0.4376525350086595,-1.181883998089404,26.304360613479606,0.26000022888183594,-0.22047014776367213,0.13499956130981516,-0.450347722295934,0.7203468449155643,-0.15767408049305942,0.42767320311268975,-0.7399997711181658,81.39526889160945,35.82325894821852,0.29267364180287425,8,-0.26999950408935547,-0.15999984741211115,-0.4699995517730713,-0.9599995613098145,1.0900001525878924,1,0.04894083979768715,2.238081397989064,13.630000114440918,1.0,13.4399995803833,1.2222398830149093,13.100000381469727,0.04894083979768715
10987,2005-08-24,13.710000038146973,13.890000343322756,13.649999618530273,13.699999809265135,3803700.0,0.0014609538624332785,-3.3636253294493317,-1.0000000000003553,44.62152226982153,42.08151410610391,-0.33071061361395415,-0.11139056078464371,-0.43065995155204284,-1.1856647037667507,25.411015704671,0.24000072479248225,-0.1588577134662721,0.15550003051757777,-0.4292705993474577,0.7402706603826132,-0.13688528441494086,0.4478853454500964,-0.7420002174377451,79.99997880725073,36.251928492662856,0.2923853149325179,8,-0.26999998092651367,-0.18000030517578303,-0.49000000953674316,-0.9800000190734863,1.1599998474121094,2,0.02552883883996193,-1.476203451407811,13.6899995803833,2.238081397989064,13.630000114440918,1.0,13.4399995803833,0.02552883883996193
10988,2005-08-25,13.800000190734865,13.829999923706055,13.579999923706055,13.68000030517578,1265500.0,0.006564562533732721,1.777787785507277,11.999713904251514,49.79423399946629,42.541744607071855,-0.41409120482260775,-0.2139343759180541,-0.49399900404111285,-1.25907642670108,24.054534627765236,0.25,-0.1639850147211952,0.24650015830993866,-0.33642432580743353,0.8294246424273108,-0.04496208374874655,0.5379624003686239,-0.7951203491210972,87.83782913008237,40.629488017498744,0.291462242058686,8,-0.3600001335144061,-0.2700004577636754,-0.4625000953674334,-1.0700001716613787,1.0199995040893555,3,0.03840577722071514,-3.3636253294493317,13.710000038146973,-1.476203451407811,13.6899995803833,2.238081397989064,13.630000114440918,0.03840577722071514
10989,2005-08-26,13.829999923706055,13.859999656677244,13.699999809265135,13.829999923706055,1759100.0,0.002173893663518278,4.3333757192360975,0.0,73.37278573980029,45.7085207896236,-0.4209480888838737,-0.2496452516531633,-0.4986959879051085,-1.2721448740208245,22.33225863763983,0.15999984741210938,-0.17877689070366998,0.2719998836517341,-0.3183291179886414,0.8623288852921096,-0.02316461716845275,0.567164384471921,-0.7897152620239272,89.83043998318917,35.35906901602601,0.29516450082018747,8,-0.3899998664855957,-0.30000019073486506,-0.4824998378753662,-1.0999999046325684,0.6999998092651385,4,0.04844541431598248,1.777787785507277,13.800000190734865,-3.3636253294493317,13.710000038146973,-1.476203451407811,13.6899995803833,0.04844541431598248
10990,2005-08-29,14.109999656677244,14.130000114440918,13.770000457763672,13.829999923706055,2257100.0,0.02024582317540302,1.249993294491052,100.0,69.17807592819992,49.17091468389725,-0.6501778441903898,-0.5242315344063897,-0.7476833737411273,-1.5354889779581224,20.824697749713167,0.3599996566772461,-0.16639059118323196,0.5314996242523176,-0.10616952224859055,1.1691687707532257,0.2126650510018635,0.8503341975027716,-1.0357263677294917,96.36355439496289,39.828513988451185,0.3188345732504544,8,-0.5499997138977033,-0.569999694824217,-0.7624995708465558,-1.379999637603758,-0.1399993896484375,0,0.03330972916121877,4.3333757192360975,13.829999923706055,1.777787785507277,13.800000190734865,-3.3636253294493317,13.710000038146973,0.03330972916121877
10991,2005-08-30,14.079999923706055,14.140000343322756,13.920000076293945,14.06999969482422,2002700.0,-0.0021261327924265716,2.384591684028222,0.03571513721001701,69.17807592820009,52.947017828419405,-0.5283817947266751,-0.5018472979755195,-0.685735743301283,-1.4867632405400002,18.924967129443708,0.22000026702881037,-0.14017412442803945,0.4899999141693119,-0.17595392157043221,1.155953749909056,0.15702299629944072,0.822976832039183,-0.9423830252287129,89.28564738259142,30.5006883262485,0.3329769178698716,8,-0.5149998664855957,-0.5349998474121094,-0.7324998378753662,-1.3499999046325684,-0.22000026702881037,1,0.03977275729056262,1.249993294491052,14.109999656677244,4.3333757192360975,13.829999923706055,1.777787785507277,13.800000190734865,0.03977275729056262
10992,2005-08-31,14.210000038146973,14.25,14.0600004196167,14.079999923706055,1237700.0,0.00923296272339047,-1.2353007175033799,12.9997139042556,73.54842917360651,57.12296219299673,-0.546548526250783,-0.649390254381462,-0.7841976823760817,-1.5994863775596393,16.885289048137853,0.18999958038330078,-0.10094826192669792,0.610000038146973,-0.08775557943809353,1.3077556557320396,0.26112222935443974,0.9588778469395063,-0.992192464081997,94.02985711967615,33.15235691638662,0.3488778087925334,8,-0.5100002288818359,-0.6100001335144043,-0.8624999523162842,-1.4800000190734863,-0.319999694824217,2,0.040112575179032106,2.384591684028222,14.079999923706055,1.249993294491052,14.109999656677244,4.3333757192360975,13.829999923706055,0.040112575179032106
10993,2005-09-01,14.479999542236328,14.579999923706055,14.199999809265135,14.239999771118164,1867500.0,0.01900066878005191,-1.3750029802350656,1.8461504603308514,81.03451866792368,61.13110474216821,-0.6707451427040976,-0.9275672405341986,-1.018226571237001,-1.8498247856562333,14.772299824111323,0.38000011444091975,-0.011875139169561066,0.8549995422363281,0.06959340175854045,1.6404056827141158,0.4622964719974352,1.247702612475221,-1.1589727255778506,88.63632176533766,24.855472165668033,0.39270307023889345,9,-0.5399994850158691,-0.7149996757507324,-1.122499465942381,-1.7499995231628418,-0.8299999237060547,3,0.026933726219063203,-1.2353007175033799,14.210000038146973,2.384591684028222,14.079999923706055,1.249993294491052,14.109999656677244,0.026933726219063203
10994,2005-09-02,14.449999809265135,14.75,14.369999885559082,14.489999771118164,2291600.0,-0.0020718048287009516,-2.8000047683761293,-0.16666666666667407,81.97675804760502,65.15057547654665,-0.5391026888800798,-0.8929436435245357,-0.9563765064134824,-1.8006178105442654,14.13446042003612,0.38000011444091797,0.09340107656850627,0.7929998397827127,-0.07223732213395095,1.6582370016993764,0.3603812588243809,1.2256184207410445,-0.9778962197609484,69.38772134012694,3.152871157943352,0.43261858095833206,9,-0.2849998474121076,-0.5999999046325666,-1.0549998283386213,-1.6849999427795392,-0.7399997711181623,4,0.02560552875037736,-1.3750029802350656,14.479999542236328,-1.2353007175033799,14.210000038146973,2.384591684028222,14.079999923706055,0.02560552875037736
10995,2005-09-06,14.579999923706055,14.630000114440918,14.470000267028807,14.470000267028807,2485400.0,0.008996547830925516,-1.9090972143952636,-2.7499940395297604,93.90246809985435,70.7340964282753,-0.5813041251966329,-0.9503818655496836,-1.0497799602395386,-1.9080646613602745,15.260634417140428,0.18000030517578303,0.21171059233205725,0.8459999561309814,-0.06112712336366499,1.7531270356256279,0.3924364163836582,1.2995634958783047,-0.9289908367324546,79.51806121440669,4.875573566701803,0.4535635397473236,9,-0.41499996185302734,-0.7300000190734863,-1.135000228881836,-1.7200002670288086,-1.0399999618530273,1,-0.003429368381104414,-2.8000047683761293,14.449999809265135,-1.3750029802350656,14.479999542236328,-1.2353007175033799,14.210000038146973,-0.003429368381104414
10996,2005-09-07,14.600000381469727,14.670000076293945,14.539999961853027,14.579999923706055,1356000.0,0.0013717735163463196,-1.5999923706345724,0.181822910796491,94.54549868248341,76.28120491857105,-0.5125457705118137,-0.9356572599083055,-1.0286506462052003,-1.9022925122107512,16.24167214878533,0.13000011444091797,0.2914023889477839,0.8135004043579102,-0.16733206549781166,1.794332874213632,0.32308416943004836,1.303916639285772,-0.7951325666724305,78.26091163027267,-2.379483658170699,0.49041623492786124,9,-0.4350004196166992,-0.7500004768371582,-1.1550006866455078,-1.7300004959106445,-1.1900005340576172,2,-0.043150691642481975,-1.9090972143952636,14.579999923706055,-2.8000047683761293,14.449999809265135,-1.3750029802350656,14.479999542236328,-0.043150691642481975
10997,2005-09-08,14.59000015258789,14.770000457763672,14.449999809265135,14.489999771118164,3780800.0,-0.0006849471657910389,-2.555556732929208,4.999904634751097,95.70553798375593,81.38246091682547,-0.40743649627290424,-0.886854699102539,-0.9864601939965212,-1.867274199059139,17.76980052277691,0.32000064849853693,0.36171192788963324,0.7500001907348626,-0.2848655932875577,1.7848659747572828,0.23256729872365334,1.2674330827460718,-0.6528138318622165,68.42103501988503,-18.771329454586805,0.5174328920112099,9,-0.35500001907348633,-0.7300000190734863,-1.130000114440918,-1.7049999237060547,-1.02000045776367,3,-0.05003430351446314,-1.5999923706345724,14.600000381469727,-1.9090972143952636,14.579999923706055,-2.8000047683761293,14.449999809265135,-0.05003430351446314
10998,2005-09-09,14.640000343322756,14.65999984741211,14.5,14.550000190734865,2362700.0,0.0034270178349515845,1.4615520049298618,0.8999980926586432,94.77614277214589,83.76061169819718,-0.36403410753325716,-0.8911862653577654,-1.0065716531448121,-1.8915519084072248,18.93035826474683,0.15999984741210938,0.44207354130551835,0.742000341415407,-0.33699718282622726,1.8209978656570414,0.202501579294589,1.281499103536225,-0.5695637606710022,67.50001788136831,-17.8417655584241,0.5394987621208173,9,-0.3699998855590838,-0.7800002098083514,-1.1450002193450945,-1.730000019073488,-0.9400005340576207,4,-0.05122950699533779,-2.555556732929208,14.59000015258789,-1.5999923706345724,14.600000381469727,-1.9090972143952636,14.579999923706055,-0.05122950699533779
10999,2005-09-12,14.880000114440918,14.90999984741211,14.56999969482422,14.65999984741211,1958700.0,0.01639342660450316,1.4285748345543656,2.444443267070741,94.96404852077501,86.62571976403888,-0.49106923638403366,-1.0694545449063178,-1.2184356959259137,-2.1020967403051323,20.338177889260113,0.34000015258788885,0.5316251995590822,0.9080000877380368,-0.22865420290208682,2.0446543783781603,0.33967294241797497,1.4763272330580985,-0.6976333117712574,93.47831946013748,9.391426035358776,0.5683271453200615,9,-0.4650001525878906,-0.9500002861022949,-1.2100002765655518,-1.9250001907348633,-1.4700002670288086,0,-0.08266132301416718,1.4615520049298618,14.640000343322756,-2.555556732929208,14.59000015258789,-1.5999923706345724,14.600000381469727,-0.08266132301416718
11000,2005-09-13,14.979999542236328,15.0600004196167,14.8100004196167,14.890000343322756,5209200.0,0.006720391601231279,-1.0000076294236353,0.409086771252815,95.10491422595956,89.50647957490102,-0.508114719632637,-1.0973383939209587,-1.2950048735986037,-2.1739960958010993,21.641280884810048,0.25,0.6091553410911192,0.9264995574951165,-0.2552256523022738,2.1082247672925067,0.33563695259642046,1.5173621623938125,-0.6666587915130275,86.885115191235,2.3562222742042422,0.5908626048986955,9,-0.4199991226196289,-0.9749994277954102,-1.2799997329711914,-2.0249996185302734,-1.3799991607666016,1,-0.08477967576090861,1.4285748345543656,14.880000114440918,1.4615520049298618,14.640000343322756,-2.555556732929208,14.59000015258789,-0.08477967576090861
11001,2005-09-14,14.9399995803833,15.0600004196167,14.8100004196167,15.0,1142100.0,-0.00267022450436305,1.7777583512146018,-0.666677263142292,92.41381079349712,91.6026330882222,-0.3724633305406524,-0.9650514396343297,-1.2305892546485566,-2.106322407416952,22.554146085445833,0.25,0.6413546745455712,0.7964996337890629,-0.3663149022684582,1.959314169846584,0.21509236576030233,1.3779069018178234,-0.4773268958813208,80.32775095680022,-4.576809330338662,0.5814072680287606,9,-0.3099994659423828,-0.9349994659423828,-1.3749995231628418,-1.984999656677246,-1.9499998092651367,2,-0.09370814309583497,-1.0000076294236353,14.979999542236328,1.4285748345543656,14.880000114440918,1.4615520049298618,14.640000343322756,-0.09370814309583497
11002,2005-09-15,14.9399995803833,15.09000015258789,14.880000114440918,15.09000015258789,1700000.0,0.0,1.7999898275127633,2.49999205276961,91.91178223667694,92.8112179291948,-0.28834583194420205,-0.8669469747957272,-1.2001897505467074,-2.0831578641830966,23.112304545178812,0.21000003814697266,0.6725540119624647,0.7059996604919441,-0.40528964937174905,1.8172889703556372,0.1503550055600975,1.2616443154237906,-0.3578613488583766,74.57618077781011,-9.546013253835085,0.5556446549318468,9,-0.20999956130981445,-0.8999996185302734,-1.4099998474121112,-1.9499998092651367,-2.2899999618530273,3,-0.10240962355716066,1.7777583512146018,14.9399995803833,-1.0000076294236353,14.979999542236328,1.4285748345543656,14.880000114440918,-0.10240962355716066
11003,2005-09-16,15.130000114440918,15.140000343322756,14.90999984741211,15.050000190734865,2917000.0,0.012717572917946729,3.5999923706344448,-0.5333307902115123,92.76317812069631,94.00970904842717,-0.42068720899311884,-0.945545907136605,-1.3598576035935288,-2.2441830427736846,23.834568632051496,0.2300004959106463,0.7163135957290478,0.7945002079010006,-0.24946945471844906,1.8384698705204503,0.2725153765912758,1.3164850392107255,-0.4462894987034005,98.24557587641702,14.232186896190953,0.5219848313097248,9,-0.33500003814697266,-1.065000057220459,-1.6000003814697283,-2.1000003814697283,-2.130000114440918,4,-0.10310643805797104,1.7999898275127633,14.9399995803833,1.7777583512146018,14.9399995803833,-1.0000076294236353,14.979999542236328,-0.10310643805797104
11004,2005-09-19,14.90999984741211,15.130000114440918,14.800000190734865,15.010000228881836,1448000.0,-0.014540665258741647,-1.0625014901175522,-1.2500059604701896,77.39726609015099,92.17579771401569,-0.14368381155281718,-0.6427230061318543,-1.1175808751856202,-1.9997053245491898,25.6068627354377,0.3299999237060529,0.7401048965535821,0.500999927520752,-0.48276078652708954,1.4847606415685934,0.00911957049683032,0.9928802845446736,-0.13503128615754356,32.35282567963237,-48.02883925646622,0.4918803570239211,9,-0.11499977111816406,-0.8449997901916504,-1.3800001144409197,-1.815000057220459,-2.010000228881836,0,-0.08115359158484436,3.5999923706344448,15.130000114440918,1.7999898275127633,14.9399995803833,1.7777583512146018,14.9399995803833,-0.08115359158484436
11005,2005-09-20,14.720000267028807,14.949999809265135,14.550000190734865,14.890000343322756,1981900.0,-0.01274309740628743,1.7586274935380215,1.699994277975965,69.75309841154333,89.42108657280012,0.07628549603309587,-0.38670283681432416,-0.9083428683847483,-1.7835298899829777,27.716493126874408,0.3999996185302699,0.7201953620519159,0.2565003395080545,-0.6643065068345582,1.1773071858506672,-0.20390308366325094,0.71690376267936,0.42000007629394887,28.81356480134424,-48.35810725422381,0.460403423171306,9,0.0749998092651385,-0.6550002098083478,-1.1900005340576172,-1.5600004196166974,-1.8200006484985334,1,-0.08899459210955007,-1.0625014901175522,14.90999984741211,3.5999923706344448,15.130000114440918,1.7999898275127633,14.9399995803833,-0.08899459210955007
11006,2005-09-21,14.359999656677244,14.600000381469727,14.25,14.579999923706055,3796300.0,-0.02445656275957575,1.692298381328609,1.2941186370317015,54.05404290811833,84.79314267550704,0.4455121774185944,0.027474785472913155,-0.5306337708450446,-1.3977440231724039,28.945375524300086,0.4700002670288068,0.6930748736094063,-0.1370002746582042,-0.9852082237417523,0.7112076744253439,-0.5611042491999783,0.2871036998835699,0.7700004577636737,12.35950721845433,-60.090483317508294,0.42410397454177423,9,0.33500051498413264,-0.29499959945678533,-0.8299999237060547,-1.1849999427795392,-1.6399993896484375,2,-0.05292474187867591,1.7586274935380215,14.720000267028807,-1.0625014901175522,14.90999984741211,3.5999923706344448,15.130000114440918,-0.05292474187867591
11007,2005-09-22,14.0600004196167,14.279999732971193,13.9399995803833,14.149999618530273,3938000.0,-0.020891312272493634,-1.0606015068014245,0.4090867712528198,38.829811248587895,78.57688361733395,0.7402722616519473,0.3742263953327907,-0.22120501575395402,-1.0736019087066389,29.76489164768018,0.42000007629394354,0.6264289602780906,-0.45449953079223704,-1.2469499836658073,0.33795092208133326,-0.8507247572290222,-0.05827430435545189,1.0347996902465812,10.000063578247325,-57.90730139747727,0.3962252264367852,9,0.4799995422363281,0.004999637603759766,-0.5300006866455096,-0.8850007057189941,-0.9400005340576172,3,-0.0761024620600762,1.692298381328609,14.359999656677244,1.7586274935380215,14.720000267028807,-1.0625014901175522,14.90999984741211,-0.0761024620600762
11008,2005-09-23,14.329999923706055,14.399999618530273,14.0,14.0600004196167,1503200.0,0.01920337809610939,-1.0512782892565016,-3.0000211929512246,47.16981386705514,73.26641310025396,0.47122962113919264,0.15385735167551573,-0.47618652311201437,-1.3201981395455817,30.999207029863985,0.39999961853027344,0.5600727006065291,-0.21100001335144114,-0.9353697268431524,0.5133697001402702,-0.5731848700972968,0.15118484339441451,0.6955121543884264,32.7731233861674,-33.50336250312644,0.3621848567458557,9,0.21000003814697266,-0.2649998664855957,-0.8425002098083496,-1.1550002098083496,-1.0900001525878906,4,-0.11723658856386765,-1.0606015068014245,14.0600004196167,1.692298381328609,14.359999656677244,1.7586274935380215,14.720000267028807,-0.11723658856386765
11009,2005-09-26,14.5,14.65999984741211,14.289999961853027,14.350000381469727,2099000.0,0.011863229392814922,-1.7407352463301262,0.5555551630962683,48.14814978339229,68.0489948288576,0.27005732043275543,0.038604935918062466,-0.635008739857053,-1.4663671662680464,32.457774394565966,0.36999988555908203,0.49497836131917694,-0.07449994087219203,-0.7178619179574568,0.5688620362130727,-0.3961809294148253,0.24718104767044125,0.46038132823180966,55.44557353582709,-8.777719604902309,0.3216809885426326,9,0.039999961853027344,-0.35500001907348633,-1.0175001621246338,-1.325000286102295,-1.2299995422363281,0,-0.10344827586206895,-1.0512782892565016,14.329999923706055,-1.0606015068014245,14.0600004196167,1.692298381328609,14.359999656677244,-0.10344827586206895
11010,2005-09-27,14.579999923706055,14.699999809265135,14.449999809265135,14.5,2785400.0,0.005517236117658975,-1.7777730682829105,0.5333341810459926,49.54953910022948,63.28629797405008,0.14231660029978244,-0.004614968261815733,-0.7004140900228784,-1.5211902218871618,33.151421171011634,0.25,0.4441556721192832,-0.01800003051757848,-0.6231218943032122,0.5871218332680552,-0.32056096241039533,0.2845609013752384,0.31915849965484355,84.21054612896202,20.863913653045685,0.3025609318928167,9,-0.039999961853027344,-0.3599996566772443,-1.1200001239776611,-1.4050002098083496,-1.3599996566772479,1,-0.11522635898263756,-1.7407352463301262,14.5,-1.0512782892565016,14.329999923706055,-1.0606015068014245,14.0600004196167,-0.11522635898263756
11011,2005-09-28,14.640000343322756,14.8100004196167,14.529999732971193,14.600000381469727,994100.0,0.004115255139277796,-2.11109698270157,0.5000000000000222,51.10132602771038,58.75180283972046,0.039432861593407864,-0.021618868035728767,-0.7428875286970946,-1.5547705727992511,33.956380796553816,0.28000068664550604,0.37084762001727256,0.014000368118287199,-0.5398529680103366,0.567853704246911,-0.26292629994602557,0.29092703618259996,0.20160854945948614,80.45978019472496,17.021583723971077,0.2769266680643121,9,-0.10000038146972834,-0.2800002098083514,-1.1700005531311053,-1.4650006294250506,-1.700000762939455,2,-0.11885250573686557,-1.7777730682829105,14.579999923706055,-1.7407352463301262,14.5,-1.0512782892565016,14.329999923706055,-0.11885250573686557
11012,2005-09-29,14.779999732971193,14.8100004196167,14.489999771118164,14.640000343322756,1110500.0,0.009562799615116857,2.199994277975986,3.499988079059521,52.9660903938273,54.32990420340168,-0.14041547865775783,-0.1230338039710599,-0.8624046348603276,-1.6704610242928428,34.418493497338574,0.32000064849853516,0.286389431432271,0.12549977302551518,-0.3959343234055499,0.6469338694565803,-0.13521727519001736,0.3862168212410477,-0.8400001525878924,96.2962134439754,31.993255014271483,0.2607170482155323,9,-0.2449998855590838,-0.4199995994567889,-1.3049998283386248,-1.605000019073488,-1.7799997329711932,3,-0.1393775035967656,-2.11109698270157,14.640000343322756,-1.7777730682829105,14.579999923706055,-1.7407352463301262,14.5,-0.1393775035967656
11013,2005-09-30,14.869999885559082,14.90999984741211,14.65999984741211,14.779999732971193,1424000.0,0.006089320312172797,1.941175150624376,0.6428610354223306,49.77375038405904,51.26062468050258,-0.3030434522441219,-0.19217071111447837,-0.9230396869159669,-1.731869326105226,34.138087074481874,0.25,0.20604315290012565,0.19599990844726634,-0.32712411109267414,0.7191239279872068,-0.06556210132270301,0.4575619182172357,-0.9126002883911131,93.54839205866021,31.575371678142275,0.2615620097699701,9,-0.4250001907348633,-0.5099997520446777,-1.3849999904632568,-1.695000171661377,-1.890000343322754,4,-0.11768661825609716,2.199994277975986,14.779999732971193,-2.11109698270157,14.640000343322756,-1.7777730682829105,14.579999923706055,-0.11768661825609716
11014,2005-10-03,14.81999969482422,14.880000114440918,14.640000343322756,14.850000381469727,1477400.0,-0.0033624876341403764,4.3333192048488565,-0.3333403975755389,46.296299566784626,48.65431369775161,-0.2985478487789148,-0.11913806410735006,-0.8510646645688631,-1.6540761236302277,33.43502223648299,0.2399997711181623,0.12542632330110592,0.12749972343445037,-0.3883896691895412,0.643389116058442,-0.13044497287754453,0.3854444197464453,-0.8244960876464855,80.43475105992644,20.72013474270915,0.2579446963119956,10,-0.39499998092651545,-0.3999996185302752,-1.3349997997283953,-1.539999961853031,-1.75,0,-0.10661268260739976,1.941175150624376,14.869999885559082,2.199994277975986,14.779999732971193,-2.11109698270157,14.640000343322756,-0.10661268260739976
11015,2005-10-04,14.529999732971193,14.899999618530273,14.5,14.850000381469727,1002000.0,-0.01956814897602921,-1.1052605161384232,10.66644414775313,41.4937785607669,47.25872877026812,-0.04283873017462447,0.17594472288654295,-0.5426513957522818,-1.3364099548437611,32.49534890471442,0.39999961853027344,0.007050891847697471,-0.16000022888183452,-0.6786622578833494,0.3586618001196804,-0.419331243382592,0.09933078561892295,-0.49791627618408363,9.523798711177937,-45.61777375370651,0.25933101450075735,10,-0.1050000190734881,-0.07499933242798029,-1.044999837875368,-1.2199997901916522,-1.4200000762939489,1,-0.08671708866920036,4.3333192048488565,14.81999969482422,1.941175150624376,14.869999885559082,2.199994277975986,14.779999732971193,-0.08671708866920036
11016,2005-10-05,13.970000267028807,14.630000114440918,13.960000038146973,14.5,3288700.0,-0.03854091371190094,-1.436363068888207,1.656245809056922,33.67004145433759,46.685421015351416,0.5096127650134274,0.7234160893038482,0.029956163523793933,-0.7491650373870637,31.35885022766307,0.6700000762939453,-0.08545627443696269,-0.6884996891021746,-1.2986340238231886,-0.07836535438116066,-0.9935668564626816,-0.38343252174166764,0.9399995803833026,1.0526558831174653,-49.49776377447779,0.30506716736050704,10,0.4649996757507342,0.5599999427795428,-0.42000031471252264,-0.6500000953674299,-0.8100004196166974,2,-0.053686469983118545,-1.1052605161384232,14.529999732971193,4.3333192048488565,14.81999969482422,1.941175150624376,14.869999885559082,-0.053686469983118545
11017,2005-10-06,13.859999656677244,14.149999618530273,13.65999984741211,13.960000038146973,2307500.0,-0.007874059287685142,1.0416676600783603,0.1886800600995088,28.02766910068162,44.558516041309915,0.6573915127942573,0.817854607484124,0.14735566864589345,-0.6146770887165438,30.19935501197838,0.48999977111816406,-0.1634196119201956,-0.7620002746582042,-1.4690354519810462,-0.054965097335362145,-1.115517863319626,-0.4084826859967823,1.0399999618530291,15.999984741210795,-27.339297415850012,0.35351758866142113,10,0.42500019073486506,0.5400004386901873,-0.30499958992004217,-0.5349993705749494,-0.9299993515014648,3,-0.06637807352691538,-1.436363068888207,13.970000267028807,-1.1052605161384232,14.529999732971193,4.3333192048488565,14.81999969482422,-0.06637807352691538
11018,2005-10-07,13.890000343322756,14.050000190734865,13.75,13.859999656677244,1061300.0,0.0021645517596429187,-1.4000015258789205,-0.30000572202410086,31.111118960283065,42.66551261652,0.6240374306074106,0.7681693013357158,0.12203126288981814,-0.6213641051820158,28.977199234058837,0.30000019073486506,-0.1873726700602969,-0.6944995880126932,-1.473418326614084,0.08441915058869753,-1.0839589573133885,-0.3050402187119978,0.9603992843627918,18.548430513276983,-25.099072386187487,0.3894593693006952,10,0.3949995040893537,0.509999752044676,-0.24000048637390314,-0.5100002288818377,-1.0100002288818377,4,-0.06407489714358428,1.0416676600783603,13.859999656677244,-1.436363068888207,13.970000267028807,-1.1052605161384232,14.529999732971193,-0.06407489714358428
11019,2005-10-10,13.649999618530273,13.949999809265135,13.609999656677244,13.859999656677244,1303000.0,-0.017278669464386054,-1.344828946978961,-6.999841057917607,30.545449501228575,40.553947105519896,0.816667055953765,0.9605443379559944,0.36659488519121197,-0.3593682776460181,27.276205096121796,0.3400001525878906,-0.15928539200412928,-0.8730002880096439,-1.7426304358682145,-0.0033701401510732865,-1.3078153619389283,-0.4381852140803595,1.1527840179443363,3.1007723283627784,-40.67066848524438,0.43481507392928515,10,0.6100001335144043,0.7250003814697266,0.2025003433227539,-0.08499956130981445,-0.7299995422363281,0,-0.049084256045282326,-1.4000015258789205,13.890000343322756,1.0416676600783603,13.859999656677244,-1.436363068888207,13.970000267028807,-0.049084256045282326
11020,2005-10-11,13.710000038146973,13.800000190734865,13.619999885559082,13.65999984741211,982500.0,0.004395635259597075,-1.7692330264461265,-0.23809610310580082,36.734705793511345,38.95765596838667,0.6931736112637612,0.8437814652700268,0.3132381658779,-0.39935613773816137,25.204324598517424,0.18000030517578303,-0.16827621919486901,-0.7494998931884762,-1.6629887521955222,0.1639889658185698,-1.2062443226919992,-0.2927554636849532,1.0212165595397948,9.803954567724093,-36.373585782361765,0.45674442950352306,10,0.5499997138977051,0.6649999618530273,0.2974998950958252,-0.02500009536743164,-0.630000114440918,1,-0.04668127947060563,-1.344828946978961,13.649999618530273,-1.4000015258789205,13.890000343322756,1.0416676600783603,13.859999656677244,-0.04668127947060563
11021,2005-10-12,13.539999961853027,13.850000381469727,13.489999771118164,13.699999809265135,2445300.0,-0.012399713772497045,-1.7692330264460991,-3.1999847412691094,38.793101322071244,37.38287940485822,0.7719033519510266,0.9523466353048526,0.48320779883260023,-0.20821281659370605,23.128444522293503,0.3600006103515625,-0.19923767688910665,-0.8494999885559089,-1.8206950568599982,0.12169507974818039,-1.3350975227079527,-0.36390245440386515,1.1239436193731684,7.575788226454354,-41.39432265405356,0.4855975341520446,10,0.6599998474121094,0.7750000953674316,0.4674999713897705,0.14499998092651367,-0.35999965667724787,2,-0.03175777742889563,-1.7692330264461265,13.710000038146973,-1.344828946978961,13.649999618530273,-1.4000015258789205,13.890000343322756,-0.03175777742889563
11022,2005-10-13,13.40999984741211,13.5600004196167,13.350000381469727,13.5,1637100.0,-0.00960119016301142,-1.0000090826521344,0.5625014901175467,28.899102234657946,35.06347405492477,0.7678832489241447,1.0138252374783079,0.6065081671140362,-0.05649305569037466,20.993763132431354,0.21000003814697266,-0.24794850884384267,-0.9030001163482666,-1.9309894659081621,0.12498923321162891,-1.4169947911282144,-0.38900544156831884,1.1600282290054444,8.571354612992023,-40.69410107793722,0.5139946747799481,10,0.7150001525878906,0.8350005149841309,0.5975000858306885,0.27500009536743164,-0.2200002670288086,3,-0.01864280408983343,-1.7692330264460991,13.539999961853027,-1.7692330264461265,13.710000038146973,-1.344828946978961,13.649999618530273,-0.01864280408983343
11023,2005-10-14,13.56999969482422,13.670000076293945,13.390000343322756,13.5,1785900.0,0.011931383238828808,1.0740685796634464,-0.777773068282985,28.571441128024418,33.09404533950696,0.45157350688154985,0.7704637935863925,0.44249681126506424,-0.1937820383339801,18.492257448799396,0.27999973297118963,-0.3079123042214196,-0.6650002479553212,-1.6684154767255226,0.3384149808148802,-1.166707862340422,-0.1632926335702205,0.8780256120985506,36.66658719373158,-11.328971903106051,0.501707614385101,10,0.5550003051757795,0.6750006675720197,0.47750043869018377,0.12500047683715643,-0.38999938964844105,4,-0.047162815330979324,-1.0000090826521344,13.40999984741211,-1.7692330264460991,13.539999961853027,-1.7692330264461265,13.710000038146973,-0.047162815330979324
11024,2005-10-17,13.699999809265135,13.789999961853027,13.600000381469727,13.619999885559082,877200.0,0.009579964433639399,-2.166687859617891,1.142861035422289,30.18019701517416,31.83698072332999,0.16315096982396504,0.5746270203910964,0.3153935107630552,-0.29816872247879544,16.355121617913472,0.22000026702880682,-0.3884857260630046,-0.47450013160705673,-1.4521337238564378,0.5031334606423243,-0.9633169277317464,0.014316664517632915,0.6382230051123319,69.99988555908168,25.487068319178448,0.48881679612469037,10,0.2900004386901873,0.5450005531311053,0.36500048637390314,-0.004999637603757989,-0.5,0,-0.05985399315623796,1.0740685796634464,13.56999969482422,-1.0000090826521344,13.40999984741211,-1.7692330264460991,13.539999961853027,-0.05985399315623796
11025,2005-10-18,13.40999984741211,13.779999732971193,13.279999732971193,13.779999732971193,1446600.0,-0.021167880721932764,1.702703538648282,-4.625002980235206,24.897966651005646,30.862305745182,0.3101913789387236,0.802602858682862,0.629803401692957,0.015060346246777101,15.700246487779157,0.5,-0.4833888889202864,-0.6990000724792473,-1.6980501555599936,0.30005001060149894,-1.1985251140196205,-0.1994750309388742,0.8294007236745831,22.807011673294735,-16.449945978704225,0.4995250415403729,10,0.30499982833862305,0.8000001907348651,0.7625000476837158,0.5,-0.1700000762939453,1,-0.03653987894807664,-2.166687859617891,13.699999809265135,1.0740685796634464,13.56999969482422,-1.0000090826521344,13.40999984741211,-0.03653987894807664
11026,2005-10-19,13.600000381469727,13.600000381469727,13.210000038146973,13.279999732971193,1525600.0,0.014168570933599467,1.4374972060379383,-0.8648668850667354,26.400039977981578,30.68145806488199,0.06949506692872554,0.5826168016071911,0.4504825522380287,-0.15276549206573087,16.37632110118658,0.3900003433227539,-0.5715949962590994,-0.4709995746612545,-1.4875137206495932,0.5455145713270841,-0.9792566476554239,0.03725749833291481,0.5242720890431052,67.24144734894948,33.74551393497729,0.5082570729941693,10,0.029999732971191406,0.5749998092651367,0.682499885559082,0.4049997329711914,-0.28999996185302734,2,-0.038235326704268546,1.702703538648282,13.40999984741211,-2.166687859617891,13.699999809265135,1.0740685796634464,13.56999969482422,-0.038235326704268546
11027,2005-10-20,12.989999771118164,13.600000381469727,12.880000114440918,13.600000381469727,4322000.0,-0.04485298479716959,1.3606542511944368,-1.9062480442265675,18.874204495969508,29.321800902180485,0.6069335929647188,1.1682418715739438,1.0652619077907062,0.4735330707717633,18.30007953619456,0.7200002670288086,-0.6477934402288614,-1.0275001525878906,-2.1532163114025753,0.09821600622679405,-1.590358231995232,-0.4646420731805492,1.0062745588634474,12.087876387019966,-13.241272646391758,0.5628580794073423,10,0.4250001907348633,1.0200004577636719,1.327500343322754,1.015000343322754,0.4200000762939453,3,0.014626677244449215,1.4374972060379383,13.600000381469727,1.702703538648282,13.40999984741211,-2.166687859617891,13.699999809265135,0.014626677244449215
11028,2005-10-21,12.649999618530273,13.140000343322756,12.640000343322756,12.949999809265135,5188400.0,-0.02617399219235117,-2.1250122935063813,0.49180309928208427,17.22057514283493,27.841259306803416,0.8409800727776595,1.4502841293630802,1.4074780478337736,0.8272211910958784,20.203546270548827,0.5,-0.6633697557372411,-1.2835002899169918,-2.552619828637045,-0.01438075119693849,-1.9180600592770176,-0.648940520556966,1.1676708369648274,0.8695024803831743,-16.766699406537846,0.6345597693600262,10,0.5950007438659668,1.2400007247924822,1.7350003719329834,1.3700003623962402,0.5200004577636719,4,0.042687745307281366,1.3606542511944368,12.989999771118164,1.4374972060379383,13.600000381469727,1.702703538648282,13.40999984741211,0.042687745307281366
11029,2005-10-24,13.0,13.050000190734865,12.609999656677244,12.649999618530273,4002400.0,0.027668015179781458,-1.0465126594631036,-1.1666671964854014,27.299732150816226,26.792928902059515,0.43480535799907827,1.0352220001013972,1.066385408920402,0.49340232574170706,21.47008236417957,0.44000053405762074,-0.6477876390951351,-0.858499908447266,-2.16344238689374,0.44644256999920806,-1.510971147670503,-0.20602866922402896,0.6056898353040783,33.33336050354006,14.064950538159085,0.652471239223237,10,0.23000001907348633,0.869999885559082,1.4300000667572021,1.0450000762939453,0.22000026702880682,0,0.013846177321213737,-2.1250122935063813,12.649999618530273,1.3606542511944368,12.989999771118164,1.4374972060379383,13.600000381469727,0.013846177321213737
11030,2005-10-25,12.899999618530273,13.09000015258789,12.869999885559082,12.949999809265135,1222800.0,-0.0076923370361328125,-3.0000173395871443,-0.14285753211153654,31.615138294026877,25.99537745449903,0.4557511695725971,1.057106041775615,1.175927049591163,0.6077299581133246,22.637112818608074,0.2200002670288086,-0.6560447108024299,-0.8745002746582031,-2.2000147626363393,0.4510142133199331,-1.5372575186472712,-0.21174303066913502,0.5065521810484377,29.292903993965975,7.401405039298989,0.6627572439890682,10,0.3000001907348633,0.8800001144409162,1.5300004482269287,1.1450004577636719,0.3000001907348615,1,0.02325582942684168,-1.0465126594631036,13.0,-2.1250122935063813,12.649999618530273,1.3606542511944368,12.989999771118164,0.02325582942684168
11031,2005-10-26,12.899999618530273,13.09000015258789,12.75,12.899999618530273,1500100.0,0.0,-1.2666734483679412,-0.0,32.85716669896671,26.435162394977784,0.39718859200762857,0.9697872651271027,1.1924349935485559,0.6218833270399298,23.641459750470357,0.3400001525878906,-0.6467920155859552,-0.7875002384185787,-2.102192573835625,0.5271920969984674,-1.4448464061271018,-0.1301540707100557,0.34724175246814504,29.292903993965975,6.381208675273722,0.6573461677085228,10,0.3000001907348633,0.8600001335144043,1.5300004482269287,1.1450004577636719,0.38000011444091975,2,0.02635660175520438,-3.0000173395871443,12.899999618530273,-1.0465126594631036,13.0,-2.1250122935063813,12.649999618530273,0.02635660175520438
11032,2005-10-27,12.720000267028807,12.90999984741211,12.699999809265135,12.850000381469727,882900.0,-0.013953438513510164,-1.4705737157730858,-100.0,30.16950818251817,26.612725401032645,0.5241371072470073,1.0409117288498706,1.3875134254499795,0.8162507433546384,24.88478591987696,0.21000003814697443,-0.6762511850213997,-0.8644996166229273,-2.1410323619693656,0.41203312872351106,-1.5027659892961456,-0.226233243949709,0.39979276110537754,20.754805252759216,-2.5969154185794707,0.6382663726732192,10,0.4799995422363299,1.039999485015871,1.6599998474121112,1.3249998092651385,0.43999958038330256,3,0.046383658820921436,-1.2666734483679412,12.899999618530273,-3.0000173395871443,12.899999618530273,-1.0465126594631036,13.0,0.046383658820921436
11033,2005-10-28,13.119999885559082,13.199999809265135,12.739999771118164,12.81999969482422,1943700.0,0.03144651023059364,1.0000000000000078,-2.30769174338843,41.47910825669956,27.868159983424356,0.05989028373302041,0.5302716069664442,1.0085189448316108,0.43037661883649037,25.49324063769477,0.4799995422363281,-0.6955085303957453,-0.3769999980926517,-1.5149039141684035,0.7609039179831001,-0.9459519561305285,0.19195195994522507,-0.5100002288818377,86.44069440403483,58.02704195168865,0.5689519580378759,10,0.07499980926513672,0.6399998664855957,1.1825001239776611,0.9250001907348633,-0.039999961853027344,4,0.022103655821843704,-1.4705737157730858,12.720000267028807,-1.2666734483679412,12.899999618530273,-3.0000173395871443,12.899999618530273,0.022103655821843704
11034,2005-10-31,13.239999771118164,13.350000381469727,13.149999618530273,13.149999618530273,1703400.0,0.009146332820563874,-3.4444538634340693,0.3000003178912385,42.58674898548038,29.833580242810434,-0.14776129919489556,0.30127967536866507,0.9003908194315464,0.3255031007168725,26.020598063395163,0.23000049591064453,-0.6791761843899202,-0.17800011634826696,-1.1340138632304786,0.7780136305339447,-0.6560069897893737,0.30000675709283975,-0.6182001113891626,83.07684407438659,50.148351316559996,0.47800687344110615,10,-0.13499975204467773,0.5199999809265137,1.062500238418579,0.8050003051757812,-0.21000003814697088,0,-0.005286986105310754,1.0000000000000078,13.119999885559082,-1.4705737157730858,12.720000267028807,-1.2666734483679412,12.899999618530273,-0.005286986105310754
11035,2005-11-01,13.270000457763672,13.34000015258789,13.119999885559082,13.229999542236328,1830900.0,0.0022659129278046475,1.4444432670707412,0.44445386343406945,45.54456505078234,31.960749695343857,-0.22317898298090633,0.18134044559681683,0.8767300512963274,0.310956799909917,27.16958431700863,0.2200002670288086,-0.674899077836729,-0.08499946594238317,-0.8859595630095178,0.7159606311247515,-0.4854795144759496,0.3154805825911833,-0.619072769165042,87.69233026446102,49.42712890984661,0.4004800485335671,11,-0.16500043869018555,0.48999929428100586,1.0724995136260986,0.7749996185302734,-0.25,1,-0.0037679117565977416,-3.4444538634340693,13.239999771118164,1.0000000000000078,13.119999885559082,-1.4705737157730858,12.720000267028807,-0.0037679117565977416
11036,2005-11-02,13.220000267028807,13.279999732971193,12.859999656677244,13.220000267028807,1844900.0,-0.0037679117565977416,6.000063578853318,0.0,46.779670003016165,35.061356973904594,-0.2601030426368762,0.18158134741518772,0.9306856112933364,0.37611784864898645,28.737553222863554,0.42000007629394887,-0.6879086256727067,-0.09749965667724858,-0.845715161969876,0.6507158486153788,-0.47160740932356227,0.2766080959690651,-0.5411096707153327,79.99999999999979,36.40986470999176,0.37410775264631374,11,-0.2400002479553205,0.5399994850158709,1.1599998474121112,0.8249998092651385,-0.22000026702880682,2,-0.0015128939001275432,1.4444432670707412,13.270000457763672,-3.4444538634340693,13.239999771118164,1.0000000000000078,13.119999885559082,-0.0015128939001275432
11037,2005-11-03,12.9399995803833,13.199999809265135,12.93000030517578,13.170000076293945,1374000.0,-0.021180081769274883,-1.160004272477205,-100.0,39.73942035909687,37.56345088682259,0.01347643424677436,0.4101527258504163,1.2108248127252033,0.6685277483106784,29.639241920700286,0.28999996185302734,-0.6673137241390137,-0.33150033950805735,-1.0518885598634622,0.3888878808473475,-0.6916944496857589,0.02869377066964418,-0.23426459266357647,32.786821172174,-11.196644963816425,0.3601941101777022,11,0.04000043869018555,0.820000171661377,1.510000467300415,1.1050004959106445,-0.09999942779541016,3,0.026275128563630235,6.000063578853318,13.220000267028807,1.4444432670707412,13.270000457763672,-3.4444538634340693,13.239999771118164,0.026275128563630235
11038,2005-11-04,13.0,13.84000015258789,12.970000267028807,13.720000267028807,941300.0,0.004636817740524268,-1.2307697010229939,3.1304291939810764,38.33334763843447,38.789408163224614,0.00932532861183688,0.2951916238772494,1.1487615560697986,0.6204533863811843,29.840460214205812,0.9000005722045898,-0.6655519914997168,-0.22699990272522008,-0.8945359132323514,0.4405361077819112,-0.5607679079787857,0.10676810252834557,-0.26849439653027574,14.285742089616301,-25.315983384208486,0.3337680052535658,11,0.26999998092651367,0.7599997520446777,1.4474999904632568,1.0450000762939453,-0.029999732971193183,4,0.012307680570162294,-1.160004272477205,12.9399995803833,6.000063578853318,13.220000267028807,1.4444432670707412,13.270000457763672,0.012307680570162294
11039,2005-11-07,12.979999542236328,13.119999885559082,12.880000114440918,12.9399995803833,1110700.0,-0.0015384967510516656,-2.000017881517068,-0.05555548196960178,42.12454621926239,39.95712015491745,0.029268233708217295,0.27660541995420473,1.1654571094725377,0.6512669803012017,29.798179089806066,0.23999977111816406,-0.5755601516776494,-0.21350035667419398,-0.8585227485640576,0.4315220352156697,-0.5360115526191258,0.10901083927073785,-0.18198426581951388,12.24488008524692,-28.26342313891373,0.32251119594493166,11,0.29000043869018555,0.7750000953674316,1.4225003719329834,1.0650005340576172,0.40000057220458984,0,0.007704189907274728,-1.2307697010229939,13.0,-1.160004272477205,12.9399995803833,6.000063578853318,13.220000267028807,0.007704189907274728
11040,2005-11-08,13.06999969482422,13.149999618530273,12.850000381469727,12.850000381469727,2556100.0,0.006933756222027299,-1.7272743035988314,5.499988079059721,39.92395271811383,40.74231860148935,-0.038086665664089026,0.1435600412625213,1.0641031128921323,0.5736711230837255,29.75361304090559,0.2999992370605469,-0.4341480923815748,-0.0915001869201646,-0.6904915924102575,0.5074912185699283,-0.39099588966521104,0.20799551582488185,0.7700004577636701,22.222158001714867,-14.288889362085179,0.2994957027450463,11,0.20000028610229315,0.6849999427795392,1.3525002002716047,0.9750003814697248,0.2899999618530238,1,-0.0030604409171384184,-2.000017881517068,12.979999542236328,-1.2307697010229939,13.0,-1.160004272477205,12.9399995803833,-0.0030604409171384184
11041,2005-11-09,13.109999656677244,13.239999771118164,12.970000267028807,13.0600004196167,1174900.0,0.0030604409171381963,-1.347826447514616,0.2272699687020353,52.91261529145592,43.26933050248243,-0.05047326702910837,0.07346013414645469,1.0139471474549762,0.5467533203406294,29.30199167079632,0.26999950408935725,-0.3516703461943287,-0.030000209808351386,-0.6020511447340358,0.542050725117333,-0.3160256772711936,0.2560252576544908,0.7102005004882823,26.26255912300457,-12.786882077297001,0.28602546746284224,11,0.18000030517578303,0.5100002288818377,1.3300004005432147,0.935000419616701,0.19000053405762074,2,-0.006864927633139506,-1.7272743035988314,13.06999969482422,-2.000017881517068,12.979999542236328,-1.2307697010229939,13.0,-0.006864927633139506
11042,2005-11-10,13.15999984741211,13.199999809265135,12.90999984741211,13.109999656677244,1132300.0,0.003813897181103254,3.4615339471078963,1.000019073777442,64.40676687597184,45.81684812684602,-0.035197223786145315,0.00397400644940582,0.9499716314953179,0.5089814793690977,28.56733428399708,0.28999996185302557,-0.2851902269028219,0.03249998092651296,-0.5254616857903951,0.590461647643421,-0.24648085243194018,0.3114808142849661,0.6407963142395019,31.31308460730765,-12.046779265724254,0.27898083335845364,11,0.18500041961669922,0.2199997901916504,1.322500228881836,0.8850002288818359,-0.14999961853027344,3,-0.012158043257392115,-1.347826447514616,13.109999656677244,-1.7272743035988314,13.06999969482422,-2.000017881517068,12.979999542236328,-0.012158043257392115
11043,2005-11-11,12.93000030517578,13.119999885559082,12.84000015258789,13.119999885559082,797300.0,-0.017477169065587717,1.9473721195207525,-3.799977111903618,47.87879908817256,46.404853693811816,0.18440916904046212,0.19348824253312458,1.1543308700897885,0.7503154301565917,28.305122672364213,0.31999969482421875,-0.22757460444618438,-0.1654995918273947,-0.6889488443712732,0.3579496607164838,-0.42722421809933486,0.09622503444454544,0.8517799408721949,22.500059604701175,-21.214000960169532,0.26172462627193965,11,0.40999984741211115,0.3999996185302752,1.412499666213991,1.1149997711181658,0.3400001525878924,4,-0.006960568481337304,3.4615339471078963,13.15999984741211,-1.347826447514616,13.109999656677244,-1.7272743035988314,13.06999969482422,-0.006960568481337304
11044,2005-11-14,12.880000114440918,12.93000030517578,12.789999961853027,12.859999656677244,962500.0,-0.0038669906848221025,1.3333227370261858,-0.10526579965768872,49.37501601873492,46.83045935691766,0.19888838121252306,0.1885746041193599,1.1785482321052214,0.8092389436239209,28.54475717203829,0.14000034332275213,-0.14038124892167048,-0.17449979782104563,-0.621453429545543,0.2724538339034517,-0.3979766136832943,0.048977018041203024,0.8641089278686529,20.00004238554314,-24.483240902076183,0.22347681586224868,11,0.434999942779541,0.39999961853027166,1.4624998569488525,1.1649999618530273,0.09999942779541016,0,0.006987589424551466,1.9473721195207525,12.93000030517578,3.4615339471078963,13.15999984741211,-1.347826447514616,13.109999656677244,0.006987589424551466
11045,2005-11-15,12.920000076293945,13.050000190734865,12.779999732971193,12.890000343322756,2099600.0,0.003105587072796734,-1.1599954223807742,1.4999523173753264,50.60976957153307,47.256025975641755,0.11624406901989204,0.11592648630030666,1.108507725076425,0.779762864344562,27.901536743499616,0.2700004577636719,-0.11888976257795214,-0.10999984741210866,-0.5276627360346655,0.3076630412104482,-0.318831291723388,0.09883159689917065,0.7668624211882324,30.434854720168904,-15.310208903258395,0.2088314443112787,11,0.3899998664855957,0.309999942779541,1.3974997997283936,1.125,0.1400003433227539,1,0.035603717912586985,1.3333227370261858,12.880000114440918,1.9473721195207525,12.93000030517578,3.4615339471078963,13.15999984741211,0.035603717912586985
11046,2005-11-16,13.079999923706055,13.09000015258789,12.949999809265135,12.970000267028807,896000.0,0.012383889045456176,1.153849539669176,3.6666878596181673,61.111088217720116,49.63065573771101,-0.07342465790253527,-0.08962296053969965,0.9190624005496026,0.6330805122253711,27.026340547792483,0.1700000762939453,-0.10642333655679082,0.0760000228881843,-0.24605924752319552,0.39805929329956413,-0.08502961231750561,0.23702965809387422,0.5343135526152452,71.42860386646763,21.592061838646245,0.1610296352056896,11,0.23000001907348633,0.15000009536743164,1.2374999523162842,0.9650001525878906,-0.02999973297118963,2,0.021406707538561998,-1.1599954223807742,12.920000076293945,1.3333227370261858,12.880000114440918,1.9473721195207525,12.93000030517578,0.021406707538561998
11047,2005-11-17,13.18000030517578,13.220000267028807,13.020000457763672,13.09000015258789,1540000.0,0.00764528914778384,1.352937876560968,0.8181857589970489,52.27273876671358,51.179476974186464,-0.15175992260240712,-0.18409793519523632,0.7904938397732089,0.5423241927961318,25.37282894572055,0.19999980926513494,-0.10709587824885958,0.16650037765502823,-0.16489395048323097,0.49789470579328743,0.0008032135858986322,0.33219754172415783,0.36756807167751226,90.90911061308172,43.81481431985056,0.16569716406912993,11,-0.17000055313110174,0.044999599456788886,1.0774996280670184,0.8649997711181658,-0.22000026702880682,3,0.00910469520338042,1.153849539669176,13.079999923706055,-1.1599954223807742,12.920000076293945,1.3333227370261858,12.880000114440918,0.00910469520338042
11048,2005-11-18,13.1899995803833,13.300000190734865,13.0,13.300000190734865,1026600.0,0.000758670332017708,4.454518657233869,-1.2222269317170786,47.93387973792126,51.824958476259674,-0.14748285163423702,-0.1597583864598917,0.7498416615357986,0.5399645763651826,23.31572576873168,0.30000019073486506,-0.10986482953241783,0.14949965476989746,-0.1428934145967471,0.441892724136542,0.0033031200865760724,0.29569618945321885,0.296163304959423,78.84605509298282,34.8036568458821,0.14619653468332203,11,-0.14999961853027166,0.03500032424926758,0.9950006008148193,0.8550004959106445,-0.42999935150146484,4,-0.013646653315225854,1.352937876560968,13.18000030517578,1.153849539669176,13.079999923706055,-1.1599954223807742,12.920000076293945,-0.013646653315225854
11049,2005-11-21,13.18000030517578,13.220000267028807,13.0600004196167,13.199999809265135,621300.0,-0.0007580951876899888,4.333290948104526,0.1818126647246468,46.218482680801266,52.52435069433605,-0.1186022688720545,-0.1429095605319315,0.720702751118786,0.5550681830173421,21.098925788844628,0.1599998474121076,-0.06377293667258499,0.1305003643035878,-0.16766780256837954,0.42866853117555515,-0.01858371913239587,0.2795844477395715,0.24966952797722186,76.92311924586367,36.815790886485864,0.14908408343598376,11,-0.14000034332275035,0.044999599456788886,1.0049998760223406,0.8649997711181658,-0.26000022888183416,0,0.006828539491956498,4.454518657233869,13.1899995803833,1.352937876560968,13.18000030517578,1.153849539669176,13.079999923706055,0.006828539491956498
11050,2005-11-22,13.199999809265135,13.239999771118164,13.100000381469727,13.149999618530273,1118100.0,0.0015174130217205928,1.1538348677695045,-2.5000715273472003,49.137911189889735,52.10493912749536,-0.13211532895035027,-0.1468083673227074,0.6577667391228399,0.5371476999952218,18.95449646326715,0.1399993896484375,-0.014609438108566408,0.13549985885619975,-0.1611818146164019,0.4321815323288014,-0.012840977880101079,0.2838406955925006,0.17769641587332252,71.42849357769096,34.86502341582758,0.1483408367363008,11,-0.15999984741210582,0.025000095367433417,0.9175004959106463,0.8450002670288104,-0.3499994277954084,1,-0.016666687136948855,4.333290948104526,13.18000030517578,4.454518657233869,13.1899995803833,1.352937876560968,13.18000030517578,-0.016666687136948855
11051,2005-11-23,13.239999771118164,13.279999732971193,13.130000114440918,13.199999809265135,747400.0,0.0030303001841676114,1.499996026353181,0.7999961853173502,66.30437374117454,52.315784334740115,-0.16956732419937026,-0.16867858236463285,0.5756993302479358,0.499959473866717,16.53520593398244,0.1499996185302752,0.022907892020294085,0.15849981307983363,-0.13745711683135298,0.45445674299102023,0.010521348124239438,0.3064782780354278,0.08988073464691304,79.99987284350485,41.18410314396586,0.14797846495559372,11,-0.19999980926513494,-0.014999866485595703,0.7225000858306885,0.8050003051757812,-0.23999977111816406,2,-0.013595117417910862,1.1538348677695045,13.199999809265135,4.333290948104526,13.18000030517578,4.454518657233869,13.1899995803833,-0.013595117417910862
11052,2005-11-25,13.3100004196167,13.3100004196167,13.199999809265135,13.279999732971193,259900.0,0.005287058135094114,6.333206179668247,0.7500178814104079,66.66670084856557,54.40332897478378,-0.24144309068201508,-0.20259891057833102,0.46357730875083547,0.43592057324622324,13.93696894842732,0.11000061035156428,0.06394504622534924,0.19900045394897425,-0.060626939407649516,0.458627847305598,0.06918675727066237,0.32881415062728614,-0.530000686645506,100.0,55.682066258640894,0.12981369667831222,11,-0.2650003433227539,-0.08500051498413086,0.5924997329711914,0.7349996566772461,-0.3100004196166992,4,-0.019534201403828444,1.499996026353181,13.239999771118164,1.1538348677695045,13.199999809265135,4.333290948104526,13.18000030517578,-0.019534201403828444
11053,2005-11-28,13.40999984741211,13.5,13.289999961853027,13.31999969482422,1624300.0,0.007513104781576629,-1.8000076294139338,2.999936423167516,71.28717919664601,56.838013772329454,-0.2974771276404713,-0.29487679166431846,0.31562483635402394,0.3410878641436277,12.638562357526004,0.21000003814697266,0.06567419189684998,0.2844998836517334,-0.007605091311518208,0.576604858614985,0.1384473961701076,0.4305523711333592,-0.6194001007080061,79.54540035936216,29.882822268458327,0.14605248748162553,11,-0.26999998092651367,-0.18499994277954102,0.30250024795532227,0.6000003814697266,-0.39999961853027344,0,-0.03355703313836944,6.333206179668247,13.3100004196167,1.499996026353181,13.239999771118164,1.1538348677695045,13.199999809265135,-0.03355703313836944
11054,2005-11-29,13.170000076293945,13.529999732971193,13.15999984741211,13.470000267028807,1171300.0,-0.01789707485824321,-1.3124945983400251,-3.33332980121227,54.31036892463157,57.24919147822929,-0.013426780759994372,-0.06365366519952431,0.5109864079116271,0.5818774689851942,11.640172251051183,0.3699998855590838,0.03333310825145652,0.04800009727478027,-0.23997662296803668,0.3359768175175972,-0.0959882628466282,0.19198845739618875,-0.3510243194580056,16.279023347313117,-35.33215851570874,0.14398836012140873,11,0.06999969482421875,0.05499982833862305,0.39750027656555176,0.7200002670288104,-0.06999969482421875,1,-0.031131347383217656,-1.8000076294139338,13.40999984741211,6.333206179668247,13.3100004196167,1.499996026353181,13.239999771118164,-0.031131347383217656
11055,2005-11-30,13.220000267028807,13.279999732971193,13.119999885559082,13.220000267028807,1085800.0,0.0037965216738959917,1.6666878596177628,-0.0,54.70088814116357,56.53694702527856,-0.018323643057359007,-0.1239466156593334,0.4221338727057251,0.5323271938518026,10.460976657407778,0.15999984741211115,0.05574920101729042,0.10050029754638423,-0.18289833296930347,0.38389892806207193,-0.04119901771145962,0.24219961280422808,-0.35836307162475123,24.39034602108265,-29.17034716110109,0.14169931525784368,11,0.044999599456788886,0.049999713897706854,0.32999968528747736,0.6549997329711932,-0.22000026702880682,2,-0.022692903530650677,-1.3124945983400251,13.170000076293945,-1.8000076294139338,13.40999984741211,6.333206179668247,13.3100004196167,-0.022692903530650677
11056,2005-12-01,13.199999809265135,13.34000015258789,13.140000343322756,13.300000190734865,1297200.0,-0.0015128939001275432,1.2222163353536868,-100.0,51.75438669873462,56.47935235105868,0.022896721818373322,-0.11122387474864404,0.4138541990255238,0.553783528700583,8.72744823134592,0.19999980926513494,0.08104620310124488,0.08149986267089737,-0.20054348466156924,0.363543210003364,-0.05952181099533682,0.22252153633713156,-0.29826086160705145,19.512183775434682,-35.33992288758341,0.14102167366623353,12,0.06500005722046076,0.07000017166137873,0.2899999618530291,0.6750001907348651,-0.2399997711181623,3,-0.026515108549451827,1.6666878596177628,13.220000267028807,-1.3124945983400251,13.170000076293945,-1.8000076294139338,13.40999984741211,-0.026515108549451827
11057,2005-12-02,13.279999732971193,13.369999885559082,13.130000114440918,13.300000190734865,1628300.0,0.006060600368335223,2.0000000000000666,0.20000381468270667,67.67675989245635,58.67300570156258,-0.046294959358643695,-0.17333266909006007,0.31559202666473674,0.473164716725778,6.93831673718373,0.23999977111816406,0.10583114940768823,0.14449977874756037,-0.13319559827865923,0.42219515577378,0.005652090234450569,0.28334746726067017,-0.3405651381943233,39.024367550870664,-19.09717854046272,0.13884768851311016,12,0.01500034332275213,-0.00999975204467951,0.20000004768371404,0.5950002670288068,-0.4499998092651385,4,-0.021084317665761576,1.2222163353536868,13.199999809265135,1.6666878596177628,13.220000267028807,-1.3124945983400251,13.170000076293945,-0.021084317665761576
11058,2005-12-05,13.15999984741211,13.279999732971193,13.0600004196167,13.229999542236328,1071800.0,-0.009036136142469342,1.5882260543705982,3.499904634751097,63.2075531111868,60.56068019382763,0.07711098990556664,-0.042932571559569865,0.40685450369870146,0.5929593329975233,7.087883848651659,0.21999931335449396,0.09645837372804955,0.01649990081787145,-0.25388187259317085,0.28688167422891375,-0.1186909858876497,0.1516907875233926,-0.18513134434357958,21.27650508288854,-39.94592765878647,0.13519088670552093,12,0.13500022888183594,0.13000011444091797,0.31999993324279785,0.7150001525878906,-0.15999984741210938,0,-0.012158043257392115,2.0000000000000666,13.279999732971193,1.2222163353536868,13.199999809265135,1.6666878596177628,13.220000267028807,-0.012158043257392115
11059,2005-12-06,13.079999923706055,13.300000190734865,13.039999961853027,13.18000030517578,958700.0,-0.006079021628696002,-1.8888865341415024,1.4285831062670047,57.27273042537397,61.46454899777033,0.1580553171566237,0.047372046165877535,0.45111446061945415,0.6692529562710945,7.022412451813453,0.2600002288818377,0.09642668554432277,-0.06850004196166992,-0.32969358100611323,0.1926934970827734,-0.1990968114838907,0.062096727560550846,-0.07182354684336545,12.121203363870185,-50.80645526461664,0.13059676952222132,12,0.2049999237060547,0.23000001907348633,0.39749979972839355,0.7950000762939453,-0.07999992370605469,1,-0.005351658656920333,1.5882260543705982,13.15999984741211,2.0000000000000666,13.279999732971193,1.2222163353536868,13.199999809265135,-0.005351658656920333
11060,2005-12-07,13.029999732971193,13.149999618530273,12.949999809265135,13.050000190734865,1287100.0,-0.00382264457389192,-1.2222163353536386,0.20000381468271733,47.47473482524148,59.37236689599999,0.20272358566027648,0.09931375811072307,0.4614777660631404,0.716336166347336,6.807625518761033,0.1999998092651385,0.10121076463090439,-0.1165002346038797,-0.3808185517748246,0.1478180825670652,-0.24865939318935304,0.01565892398159363,0.5,19.047597422355793,-41.036528786632175,0.13215915858547275,12,0.21000003814697088,0.28000020980834783,0.40250015258788885,0.8450002670288068,0.18000030517577947,2,0.00537226783830258,-1.8888865341415024,13.079999923706055,1.5882260543705982,13.15999984741211,2.0000000000000666,13.279999732971193,0.00537226783830258
11061,2005-12-08,13.020000457763672,13.329999923706055,12.970000267028807,13.06999969482422,2673600.0,-0.000767404099189628,-3.800007629413844,2.4999046347511853,41.11109698256697,56.53285535533348,0.19918004633070296,0.10774916504850296,0.42897244802393075,0.7242887374583713,7.108875967234152,0.35999965667724787,0.10901351142270954,-0.12199954986572337,-0.3919389899586605,0.14793989022721377,-0.25696926991219193,0.0129701701807452,0.4983992767333998,16.666818043515143,-37.885700731598284,0.13496972004646868,12,0.2199993133544922,0.28999948501586914,0.41249942779541016,0.8549995422363281,0.1699991226196289,3,-0.001536133414783869,-1.2222163353536386,13.029999732971193,-1.8888865341415024,13.079999923706055,1.5882260543705982,13.15999984741211,-0.001536133414783869
11062,2005-12-09,13.0,13.079999923706055,12.920000076293945,13.020000457763672,1673600.0,-0.001536133414783869,1.2857220708446866,0.4000152590218825,39.56044992522564,53.00766321406455,0.1906292398750935,0.12137098930527834,0.4008462635605152,0.7425844210931238,7.178310020404701,0.15999984741210938,0.11037939056789625,-0.13400001525878835,-0.4110824432890663,0.1430824127714896,-0.27254122927392643,0.004541198756349729,0.5070317359924328,19.5121837754352,-30.64682712316038,0.13854121401513858,12,0.22499990463256836,0.309999942779541,0.36999988555908203,0.875,0.2799997329711932,4,-0.0030769201425405734,-3.800007629413844,13.020000457763672,-1.2222163353536386,13.029999732971193,-1.8888865341415024,13.079999923706055,-0.0030769201425405734
11063,2005-12-12,12.84000015258789,13.079999923706055,12.84000015258789,13.050000190734865,1057700.0,-0.012307680570162294,-1.2857116906826036,10.499761586877831,33.96224887313443,50.74676098612043,0.29197611463602335,0.28910510677171075,0.5069665716141127,0.9036042327623761,6.9276456795708805,0.23999977111816406,0.08381686043631653,-0.28949985504150355,-0.582970817578282,0.00397110749527485,-0.43623533630989186,-0.14276437377311524,0.6435503170166026,0.0,-44.84136486635903,0.14673548126838895,12,0.2649998664855957,0.4699997901916504,0.5299997329711914,1.0349998474121094,0.3599996566772443,0,-0.0007788340158095819,1.2857220708446866,13.0,-3.800007629413844,13.020000457763672,-1.2222163353536386,13.029999732971193,-0.0007788340158095819
11064,2005-12-13,12.970000267028807,13.100000381469727,12.84000015258789,12.920000076293945,2050600.0,0.010124619384425326,-1.4761922062115975,-0.23809610310578833,40.17096037442721,49.13232456759416,0.14597318654769253,0.17517458340989123,0.32509855332239646,0.7717179448837506,6.553692574602634,0.26000022888183594,0.052065647936474946,-0.16399974822998153,-0.44380407721930837,0.1158045807593453,-0.30390191272464406,-0.024097583735319006,0.4749371835546903,26.530647992806205,-14.330152976104149,0.13990216449466328,12,0.1349997520446795,0.18499946594238637,0.5449995994567889,0.9049997329711932,-0.11999988555908025,1,0.002313009433581481,-1.2857116906826036,12.84000015258789,1.2857220708446866,13.0,-3.800007629413844,13.020000457763672,0.002313009433581481
11065,2005-12-14,13.380000114440918,13.420000076293945,12.9399995803833,12.9399995803833,2884000.0,0.03161139853284167,-1.1818177877383642,8.79997711190403,54.54546580489184,49.442444468278296,-0.2670243622931281,-0.20932862561636512,-0.12372537182082155,0.3618775540562442,6.993250893367148,0.48000049591064453,0.012476043779409807,0.22300009727478098,-0.058357427721222876,0.5043576222707848,0.08232133477677905,0.3636788597727829,-0.5399999618530273,93.10345394574578,54.830878583766896,0.14067876249800196,12,-0.25,-0.2250003814697248,0.13249969482421875,0.49499988555908203,-0.4200000762939453,2,-0.028400606217543034,-1.4761922062115975,12.970000267028807,-1.2857116906826036,12.84000015258789,1.2857220708446866,13.0,-0.028400606217543034
11066,2005-12-15,13.359999656677244,13.470000267028807,13.239999771118164,13.380000114440918,1436600.0,-0.0014948025106582552,1.2999961853173094,-0.04545553065409378,51.677827004732464,47.6647852585312,-0.24802345786763524,-0.17631552903855408,-0.12552864863570967,0.3820824606948836,7.649461232719243,0.23000049591064275,0.009437458348154237,0.18899965286254705,-0.10385548174624226,0.48185478747133637,0.042572085558152395,0.3354272201669417,-0.5199995040893537,82.53958883020508,49.92394815419726,0.146427567304395,12,-0.2049994468688947,-0.20499992370605113,0.1525001525878924,0.5150003433227557,-0.569999694824217,3,-0.011227516645578861,-1.1818177877383642,13.380000114440918,-1.4761922062115975,12.970000267028807,-1.2857116906826036,12.84000015258789,-0.011227516645578861
11067,2005-12-16,13.300000190734865,13.4399995803833,13.239999771118164,13.369999885559082,1846200.0,-0.004490978105107346,-1.105255232645686,3.4999046347506972,46.206907891491646,45.775824678565066,-0.206616504585174,-0.11264014128105337,-0.08493347108511706,0.4398638259889527,8.588205949832789,0.19999980926513672,0.0003778302896222385,0.1230001926422144,-0.17549415572749005,0.42149454101191886,-0.026246981542637826,0.27224736682706663,-0.4348000335693385,73.01586580745216,44.42241009611525,0.14924717418485245,12,-0.14499998092651545,-0.14500045776367188,0.15499973297118963,0.5749998092651349,-0.5200004577636719,4,-0.00827072246421423,1.2999961853173094,13.359999656677244,-1.1818177877383642,13.380000114440918,-1.4761922062115975,12.970000267028807,-0.00827072246421423
11068,2005-12-19,13.010000228881836,13.3100004196167,12.970000267028807,13.300000190734865,999400.0,-0.021804508097304498,1.1935464023454319,4.142874659400675,44.6666717529297,44.375151492737935,0.06690408352148225,0.17200192564882677,0.18092514332164455,0.7243401272312564,8.86817822173063,0.3400001525878924,-0.010744788413081352,-0.1579998016357429,-0.46556052956843175,0.14956092629694595,-0.3117801656020873,-0.004219437669398474,-0.12060806732177731,26.9841341925484,-3.0361882956074595,0.1537803639663448,12,0.14499998092651367,0.14499950408935725,0.35249972343444824,0.8649997711181641,-0.03999996185302912,0,0.020753228235151466,-1.105255232645686,13.300000190734865,1.2999961853173094,13.359999656677244,-1.1818177877383642,13.380000114440918,0.020753228235151466
11069,2005-12-20,13.270000457763672,13.34000015258789,13.0,13.029999732971193,1532600.0,0.019984644451015665,-1.2666662428116844,-0.8275888150430522,51.461993848522,44.81818027310243,-0.18250232100324837,-0.08528248129471194,-0.09295582548894643,0.46154941977187036,9.203672203049909,0.3400001525878906,-0.04243834741233243,0.09750041961669886,-0.2134149304077848,0.40841576964118254,-0.05795725539554297,0.2529580946289407,-0.3573839719848628,62.26423581996112,30.229214726830776,0.1554576750122418,12,-0.11500024795532227,-0.11500072479247869,0.06499958038330078,0.6049995422363281,-0.5100002288818359,1,-0.005275105206012487,1.1935464023454319,13.010000228881836,-1.105255232645686,13.300000190734865,1.2999961853173094,13.359999656677244,-0.005275105206012487
11070,2005-12-21,12.979999542236328,13.329999923706055,12.93000030517578,13.300000190734865,1427600.0,-0.021853873814878244,1.1052605161384326,-1.333332008789689,44.44443909273812,45.188551618677,0.111372166887719,0.19751835815197794,0.17757403455266996,0.747683871395461,9.379782763389208,0.3999996185302752,-0.06974826859985583,-0.1815004825592048,-0.5036821519138499,0.14068118679544028,-0.34259131723652736,-0.020409647881882265,0.4900007247924787,9.259118628263352,-23.35367246181857,0.16109083467732252,12,0.17500066757202148,0.17500019073486506,0.31750035285949707,0.8950004577636719,-0.19999980926513494,2,-0.010015344017816785,-1.2666662428116844,13.270000457763672,1.1935464023454319,13.010000228881836,-1.105255232645686,13.300000190734865,-0.010015344017816785
11071,2005-12-22,13.0600004196167,13.1899995803833,12.960000038146973,12.970000267028807,1734600.0,0.006163396009379873,-3.181786655569427,-0.2812499068679353,44.44446585125962,45.731220054903005,0.04206563070525604,0.10892563144604672,0.08411071693318739,0.6618473967604892,9.424674622682447,0.22999954223632812,-0.08289773126399069,-0.09249963760376012,-0.4155035823981166,0.23050430719059634,-0.25400161000093746,0.06900233479341722,0.39919984817504783,25.49025474360175,-6.050792868577172,0.16150197239717798,12,0.09499979019165039,0.1249995231628418,0.20999956130981445,0.8149995803833008,-0.23000049591064453,3,-0.007656996803730665,1.1052605161384326,12.979999542236328,-1.2666662428116844,13.270000457763672,1.1935464023454319,13.010000228881836,-0.007656996803730665
11072,2005-12-23,13.050000190734865,13.130000114440918,13.029999732971193,13.079999923706055,616700.0,-0.0007657142848795928,-1.8571272870942754,-0.33332980121219763,47.058835529077136,47.18639635000774,0.06694415327491754,0.10376885148219017,0.08444566912035434,0.6633398920495388,9.364383509003183,0.10000038146972479,-0.07959983467311993,-0.08949985504150249,-0.4066897225371662,0.2276900124541612,-0.24809478878933433,0.06909507870632936,0.3986160778045633,29.268275663153542,-3.423646298243721,0.15859493374783146,12,0.10500001907348455,0.13499975204467596,0.21999979019164861,0.8249998092651349,-0.30000019073486506,4,-0.019923388895153438,-3.181786655569427,13.0600004196167,1.1052605161384326,12.979999542236328,-1.2666662428116844,13.270000457763672,-0.019923388895153438
11073,2005-12-27,12.960000038146973,13.079999923706055,12.890000343322756,13.079999923706055,948000.0,-0.006896563315898607,2.1666626930198625,4.000031789427074,46.808517114123745,47.92390265441847,0.19641110394147177,0.16688380304015027,0.15837739585269617,0.7447016177816064,8.68282490918334,0.189999580383299,-0.0704081271184318,-0.15700001716613698,-0.45676126456011623,0.14276123022784226,-0.3068806408631275,-0.007119393469146473,0.4782439111251833,15.55549433199291,-18.92310872332986,0.14988062369698968,12,0.2200002670288086,0.22499990463256836,0.1574997901916504,0.9149999618530273,-0.3599996566772461,1,-0.013888912395521591,-1.8571272870942754,13.050000190734865,-3.181786655569427,13.0600004196167,1.1052605161384326,12.979999542236328,-0.013888912395521591
11074,2005-12-28,12.760000228881836,13.039999961853027,12.6899995803833,13.020000457763672,1456000.0,-0.015432084002812485,1.3333418104599266,2.1666706403134413,43.349771282775436,46.67993659640554,0.40620672633075294,0.3526743352812538,0.3354625344400084,0.9375267133148171,8.800784722340884,0.35000038146972656,-0.062296301721207925,-0.3364998340606693,-0.6746230460910567,0.0016233779697181205,-0.5055614400758621,-0.16743822804547648,0.6563139761523438,10.93759546051269,-24.439839549989834,0.16906160601519338,12,0.31999969482421875,0.34999942779541016,0.3724997043609619,1.114999771118164,-0.10000038146972656,2,0.016457682945149488,2.1666626930198625,12.960000038146973,-1.8571272870942754,13.050000190734865,-3.181786655569427,13.0600004196167,0.016457682945149488
11075,2005-12-29,12.920000076293945,13.020000457763672,12.729999542236328,12.729999542236328,935300.0,0.012539172769758578,-2.052632635647242,-0.730770641528812,47.7064155968464,46.23866866219597,0.1945532091072142,0.1781823510291467,0.16328377357498347,0.7835044161925975,9.091017593344509,0.29000091552734375,-0.02755676728569334,-0.1614999771118164,-0.503153740012781,0.1801537857891482,-0.3323268585622987,0.009326904338665898,0.4527352512611813,46.000099182128906,7.914854374333707,0.17082688145048253,12,0.14499950408935547,0.18999958038330078,0.21249985694885254,0.9549999237060547,-0.21000003814697266,3,-0.012383889045456176,1.3333418104599266,12.760000228881836,2.1666626930198625,12.960000038146973,-1.8571272870942754,13.050000190734865,-0.012383889045456176
11076,2005-12-30,12.850000381469727,12.90999984741211,12.75,12.779999732971193,1150200.0,-0.005417933003936781,-1.4615339471078017,0.3684234302062849,46.63678203980111,46.28643245645258,0.2062958466134699,0.23253892146441046,0.2139148273383089,0.85099205226431,9.180491274223167,0.1700000762939453,-0.009056816336032725,-0.21399970054626394,-0.5658009515810445,0.1378015504885166,-0.3899003260636533,-0.03809907502887455,0.48177080125508986,36.36377429157257,-3.902675714133842,0.17590062551739016,12,0.16499948501586914,0.25999927520751953,0.2824995517730713,1.0249996185302734,-0.18000030517578125,4,-0.005447521122215471,-2.052632635647242,12.920000076293945,1.3333418104599266,12.760000228881836,2.1666626930198625,12.960000038146973,-0.005447521122215471
11077,2006-01-03,13.0,13.06999969482422,12.75,12.880000114440918,1327100.0,0.011673121718080326,1.4615429759856602,1.7142681979809975,53.6035981854423,47.27942428228731,0.010354901320521748,0.06375566116483355,0.06555538854571807,0.6998061227270647,8.878000029500269,0.3199996948242205,-0.04169218919600759,-0.050000095367431996,-0.3876076968822755,0.2876075061474115,-0.21880389612485374,0.11880370538998974,0.2932648865843248,79.48721710743499,32.717567102806115,0.16880380075742207,1,0.014999866485595703,0.1099996566772461,0.13249993324279785,0.875,-0.4200000762939453,1,-0.013076928945688127,-1.4615339471078017,12.850000381469727,-2.052632635647242,12.920000076293945,1.3333418104599266,12.760000228881836,-0.013076928945688127
11078,2006-01-04,13.0,13.09000015258789,12.779999732971193,13.020000457763672,1204200.0,0.0,2.8750089407052206,-0.16667064031344125,50.71769658114788,47.196724585912406,0.009819853794493127,0.05391871445214491,0.07819028332930955,0.6992464686237021,8.84361105715817,0.31000041961669744,-0.07066468125143643,-0.04200010299682688,-0.3761982183277919,0.2921980123341381,-0.20909916066231027,0.1250989546686565,0.25706896821226266,77.49999403954405,27.006562575406257,0.1670990576654826,1,0.009999752044677734,0.1099996566772461,0.13499999046325684,0.875,-0.35000038146972656,2,-0.019230769230769273,1.4615429759856602,13.0,-1.4615339471078017,12.850000381469727,-2.052632635647242,12.920000076293945,-0.019230769230769273
11079,2006-01-05,13.010000228881836,13.039999961853027,12.800000190734865,12.970000267028807,1649700.0,0.0007692483755259438,3.800022888314526,-1.999952317375637,39.05326746026596,46.59770551563773,-0.04575116319054828,0.04048087282995638,0.06991837224176933,0.6900164254422023,8.807363662019254,0.2399997711181623,-0.08800290292561819,-0.028499889373780007,-0.3624884848572414,0.3054887061096814,-0.1954941871155107,0.13849440836795068,0.21304457606068894,77.77783664646294,31.32454538749792,0.1669942977417311,1,-0.07000064849853516,0.09999942779541016,0.1724996566772461,0.8649997711181641,-0.23000049591064275,3,-0.031514207547969186,2.8750089407052206,13.0,1.4615429759856602,13.0,-1.4615339471078017,12.850000381469727,-0.031514207547969186
11080,2006-01-06,13.100000381469727,13.25,12.979999542236328,13.029999732971193,1521100.0,0.006917767179441814,-2.1764567286925205,1.7500178814103635,42.613661917263435,46.39428285630482,-0.1306816675051241,-0.04638426172574306,-0.014048214338908238,0.602115969382865,9.35658726397859,0.2700004577636719,-0.07939629119160152,0.058000230789184926,-0.27707865556217826,0.3930791171405481,-0.10953921238649755,0.2255396739648674,-0.4100008010864258,70.00007629394531,26.950203609941553,0.1675394431756816,1,-0.13000059127807617,-0.020000457763671875,0.13249945640563965,0.7749996185302734,-0.4400005340576172,4,-0.03358782604922739,3.800022888314526,13.010000228881836,2.8750089407052206,13.0,1.4615429759856602,13.0,-0.03358782604922739
11081,2006-01-09,13.0,13.140000343322756,12.989999771118164,13.050000190734865,822800.0,-0.007633616683796363,-3.2856909306413224,-0.7142818217735888,41.666671081820354,45.79515347327629,-0.044798430440120995,0.054853264160239945,0.09094811902914124,0.7070089684159928,9.20604239971556,0.15000057220459162,-0.10691136707002968,-0.0410001277923584,-0.3764746105072607,0.2944743549225439,-0.20873736914980867,0.12673711356509187,-0.29880041122436474,50.0,10.296939818166365,0.1677372413574508,1,-0.03000020980834961,0.07999992370605469,0.2674999237060547,0.869999885559082,-0.14999961853027344,0,-0.022307689373309847,-2.1764567286925205,13.100000381469727,3.800022888314526,13.010000228881836,2.8750089407052206,13.0,-0.022307689373309847
11082,2006-01-10,12.960000038146973,13.020000457763672,12.869999885559082,12.90999984741211,855200.0,-0.0030769201425405734,-1.3076990793382974,-0.9999999999999645,48.38709280469084,45.97055077222819,-0.02112955897252,0.09665861674479359,0.14138504032614385,0.7518782959672521,9.066873446789605,0.15000057220458984,-0.09833812472953873,-0.07900009155273402,-0.4159773248371543,0.2579771417316863,-0.24748870819494329,0.08948852508947525,-0.2478244411468502,38.29791551261971,-2.889497901042702,0.16848861664221015,1,0.009999752044677734,0.11999988555908203,0.30749988555908203,0.819999694824217,-0.020000457763671875,1,-0.022376540200573336,-3.2856909306413224,13.0,-2.1764567286925205,13.100000381469727,3.800022888314526,13.010000228881836,-0.022376540200573336
11083,2006-01-11,12.829999923706055,13.050000190734865,12.81999969482422,13.0,1012300.0,-0.010030872998323392,-1.4210510465291823,-3.399988555951859,34.50704509127053,44.988025639838746,0.09889012646499751,0.23807748200443868,0.2676315328758694,0.8865202767431555,9.293183489242777,0.23000049591064453,-0.09928138743134696,-0.20850019454956126,-0.5467479890522267,0.12974759995310414,-0.37762409180089485,-0.03937629729822767,-0.10706783864593383,6.666610152608779,-30.538841064143856,0.16912389725133298,1,0.15999984741210938,0.25,0.4525001049041748,0.929999828338623,0.23000049591064453,2,-0.01948558078617546,-1.3076990793382974,12.960000038146973,-3.2856909306413224,13.0,-2.1764567286925205,13.100000381469727,-0.01948558078617546
11084,2006-01-12,13.0,13.149999618530273,12.800000190734865,12.81999969482422,1320100.0,0.013250200881126606,-2.1818229107965292,-1.0588248493756136,50.769247698345744,45.328340317783116,-0.03742102609247766,0.07424682011476236,0.09190731203544189,0.7167689163038204,9.528477823562087,0.3499994277954084,-0.10307967893970726,-0.04000010490417516,-0.3772334272562041,0.2972332174478538,-0.20861676608019053,0.1286165562718402,-0.2665265566410824,44.44442089692026,3.5509403463794413,0.1686166611760147,1,0.0,0.07999992370605469,0.29250001907348633,0.7599997520446777,0.029999732971193183,3,-0.026923106266902086,-1.4210510465291823,12.829999923706055,-1.3076990793382974,12.960000038146973,-3.2856909306413224,13.0,-0.026923106266902086
11085,2006-01-13,13.0,13.100000381469727,12.90999984741211,13.0,587000.0,0.0,-1.1111134658585173,0.0,47.540966947375175,45.42880530751357,-0.027803477290678558,0.04671351401992041,0.08509798825945936,0.7139863903862746,8.562989705366844,0.1900005340576172,-0.09982952023245062,-0.021000099182128196,-0.31799557589955896,0.27599537753530257,-0.16949783754084358,0.12749763917658719,-0.25619602550826137,57.14289606840287,13.710251031622775,0.1484977383587156,1,0.0,0.07999992370605469,0.2974998950958252,0.7599997520446777,0.11999988555908203,4,-0.016923097463754422,-2.1818229107965292,13.0,-1.4210510465291823,12.829999923706055,-1.3076990793382974,12.960000038146973,-0.016923097463754422
11086,2006-01-17,13.210000038146973,13.260000228881836,12.869999885559082,13.010000228881836,1762500.0,0.0161538490882287,1.6000006357824734,100.0,55.63379714139491,45.65438296928608,-0.20268141488744895,-0.18456294399484818,-0.12779964617428163,0.5014386971502631,7.638572309957767,0.3900003433227539,-0.06552207470598859,0.19649991989135707,-0.07051290074477379,0.4635127405274879,0.06299350957329253,0.3300063302094216,-0.45607214314506805,89.1303942199048,42.09233801195643,0.13350641031806498,1,-0.19000005722045898,-0.13000011444091797,0.06499981880187988,0.5499997138977051,-0.020000457763671875,1,-0.04163513922381601,-1.1111134658585173,13.0,-2.1818229107965292,13.0,-1.4210510465291823,12.829999923706055,-0.04163513922381601
11087,2006-01-18,13.1899995803833,13.289999961853027,13.06999969482422,13.210000038146973,1124600.0,-0.0015140391904554518,1.4444432670707217,-0.10000238418806476,58.518499157234714,46.52113881107351,-0.17086331661909604,-0.18258734437974233,-0.10196229387871902,0.5184299835574357,6.709551754078369,0.22000026702880682,-0.05178934022792703,0.18199949264526438,-0.06385884577499468,0.42785783106552344,0.05907032343513485,0.3049286618553939,-0.4158287920261987,79.59174935091721,27.391107355868414,0.12292916921012997,1,-0.14499950408935547,-0.1099996566772461,0.08500027656555176,0.570000171661377,-0.14999961853027344,2,-0.025777043952240564,1.6000006357824734,13.210000038146973,-1.1111134658585173,13.0,-2.1818229107965292,13.0,-0.025777043952240564
11088,2006-01-19,13.279999732971193,13.34000015258789,13.100000381469727,13.18000030517578,1752400.0,0.006823362809028843,1.1818134528603692,-4.999856952126823,70.96770968324961,50.06718794696059,-0.24246658588854153,-0.2649044644150571,-0.18689368697096498,0.4244764105864096,7.099322711891174,0.23999977111816406,-0.025398987164024334,0.258499670028689,-0.015824322836870408,0.5328236628942484,0.12133767359591019,0.39566166646146783,-0.4748791942043358,88.88881039717035,30.168732207175935,0.13716199643277932,1,-0.20999956130981623,-0.1999998092651385,-0.012499809265138495,0.48000001907348455,-0.0900001525878924,3,-0.025602421643409423,1.4444432670707217,13.1899995803833,1.6000006357824734,13.210000038146973,-1.1111134658585173,13.0,-0.025602421643409423
11089,2006-01-20,13.199999809265135,13.380000114440918,13.15999984741211,13.229999542236328,1236500.0,-0.006024090761646339,-3.0000173395871443,-0.2999990463202337,62.06894567266454,52.22888614200516,-0.1482734565610233,-0.2007081132923414,-0.10200532985242283,0.4995385721531722,7.454688677421852,0.2200002670288086,-0.029713605242459806,0.18199977874755646,-0.08050618538100096,0.4445057428761139,0.05074679668327775,0.3132527608118352,-0.3520889013925945,64.70583835414551,4.195968580109266,0.1312529820642784,1,-0.10999965667724432,-0.11999988555908025,0.0075001716613787295,0.5599999427795428,-0.22999954223632812,4,-0.010606014520558538,1.1818134528603692,13.279999732971193,1.4444432670707217,13.1899995803833,1.6000006357824734,13.210000038146973,-0.010606014520558538
11090,2006-01-23,12.850000381469727,13.130000114440918,12.6899995803833,12.850000381469727,3426100.0,-0.026515108549451827,-1.749989569239389,-0.0,50.0,53.15481157735845,0.18163497481011603,0.14656732675916118,0.24601487851460568,0.8380440816960117,7.832068640571213,0.5100002288818342,-0.034357500696801324,-0.16149969100952077,-0.4342071365663589,0.11120775454731735,-0.29785341378793895,-0.0251459682311026,0.5299997329711914,23.18850394876147,-38.70780663286209,0.13635372277841887,1,0.1849994659423828,0.22999954223632812,0.2799994945526123,0.9099993705749512,0.17999935150146662,0,0.014007731218516728,-3.0000173395871443,13.199999809265135,1.1818134528603692,13.279999732971193,1.4444432670707217,13.1899995803833,0.014007731218516728
11091,2006-01-24,12.960000038146973,12.989999771118164,12.789999961853027,12.8100004196167,1753900.0,0.008560284312199018,-1.105255232645686,100.0,48.5714305177019,53.175293545470794,0.07304621753909757,0.030242304162021227,0.13398388519887128,0.7175524710732972,8.229842685858417,0.19999980926513672,-0.012073349730505,-0.04650001525878977,-0.319130238182467,0.22613020766488745,-0.18281512672062838,0.08981509620304884,0.4200000762939453,39.13047083832054,-19.692192898935467,0.1363151114618389,1,0.07499980926513672,0.11999988555908203,0.18249988555908203,0.7949995994567871,-0.020000457763671875,1,0.012345667202249944,-1.749989569239389,12.850000381469727,-3.0000173395871443,13.199999809265135,1.1818134528603692,13.279999732971193,0.012345667202249944
11092,2006-01-25,12.789999961853027,12.989999771118164,12.699999809265135,12.970000267028807,1465000.0,-0.013117289798885823,1.6363715179941727,-1.2000050862759442,43.31210345843471,54.15363336404459,0.24182645618022924,0.18947981740123865,0.2983234251501248,0.8738898037215428,8.775836668185216,0.2899999618530291,-0.00740719048554439,-0.2035000801086433,-0.4917450068044893,0.08474484658720272,-0.3476225434565663,-0.059377616760720286,0.5762001419067388,14.492797691280659,-40.233683115140536,0.14412246334792286,1,0.24499988555908203,0.27499961853027344,0.36500000953674316,0.9649996757507324,0.06000041961669922,2,0.031274403418553254,-1.105255232645686,12.960000038146973,-1.749989569239389,12.850000381469727,-3.0000173395871443,13.199999809265135,0.031274403418553254
11093,2006-01-26,12.779999732971193,12.880000114440918,12.579999923706055,12.869999885559082,1577200.0,-0.0007818787264785021,4.454518657234013,0.49999999999999506,42.67514646791379,53.25428878288548,0.27266156021900123,0.19531747667452315,0.3098449132542438,0.8657193090058382,9.425746541352053,0.3000001907348633,0.006614645680139475,-0.20450029373168732,-0.5079868860231596,0.09898629855978491,-0.3562435898774243,-0.052756997585950316,0.5726763603210436,24.999970197684938,-25.70314803880416,0.15174329614573634,1,0.20000028610229315,0.20000028610229315,0.3750002384185773,0.8400001525878888,-0.03999996185302912,3,0.020344306284378,1.6363715179941727,12.789999961853027,-1.105255232645686,12.960000038146973,-1.749989569239389,12.850000381469727,0.020344306284378
11094,2006-01-27,12.970000267028807,13.039999961853027,12.770000457763672,12.770000457763672,2911900.0,0.014867021754893406,-1.6999976158119352,-2.2222163353537305,46.10778340527758,53.095046167096854,0.08711960239347682,0.023037422791921003,0.12521672849839938,0.6589474326104057,9.020879077102434,0.26999950408935547,0.013069407821390655,-0.02499976158142303,-0.30973402868011846,0.2597345055172724,-0.16736689513077074,0.11736737196792468,0.35176877947998264,70.90912874078589,21.711423943706755,0.14236713354934763,1,0.00999975204467951,0.00999975204467951,0.1849997043609637,0.40999937057495295,-0.25,4,0.016962167218589563,4.454518657234013,12.779999732971193,1.6363715179941727,12.789999961853027,-1.105255232645686,12.960000038146973,0.016962167218589563
11095,2006-01-30,12.760000228881836,13.010000228881836,12.720000267028807,13.0,2099200.0,-0.01619121309355831,1.2307669735539146,-1.2000000000000106,43.25843599615529,51.72000603984801,0.28999116518303225,0.23234871303416682,0.33697014774680945,0.848708991301331,8.662818782965012,0.2899999618530291,0.04969511914025304,-0.2269998073577888,-0.5290696943750515,0.07507007965947388,-0.37803475086641924,-0.07596486384915835,0.5320980527148436,39.13049788014803,-9.554048274812693,0.15103494350863125,1,0.2199997901916504,0.2199997901916504,0.39499974250793457,0.5699996948242188,0.029999732971191406,0,0.016457682945149488,-1.6999976158119352,12.970000267028807,4.454518657234013,12.779999732971193,1.6363715179941727,12.789999961853027,0.016457682945149488
11096,2006-01-31,12.779999732971193,12.850000381469727,12.710000038146973,12.710000038146973,1212500.0,0.0015673592265375014,-3.000027247956403,-0.29166567325498044,44.88635563160871,50.20532342588956,0.22638882731732224,0.21801372261701246,0.31383450920703204,0.8080624885722525,8.299415284364203,0.1400003433227539,0.04644506083045741,-0.20350027084350408,-0.5137649268556519,0.10676438516864373,-0.358632598849578,-0.04836794283743018,0.48361461430986097,43.478215799894656,-6.250827809934421,0.15513232800607396,1,0.20000028610229315,0.20000028610229315,0.3750002384185773,0.49999999999999645,-0.21000003814697266,1,0.019561815745193112,1.2307669735539146,12.760000228881836,-1.6999976158119352,12.970000267028807,4.454518657234013,12.779999732971193,0.019561815745193112
11097,2006-02-01,12.829999923706055,12.899999618530273,12.710000038146973,12.710000038146973,923900.0,0.003912378073519518,-2.1666626930198922,1.7142915531334715,50.0,47.8755779055285,0.13404911666230568,0.1629806413941708,0.2579907259002159,0.7376561106012822,8.650137963961933,0.18999958038330078,0.04898645843212357,-0.14500007629394496,-0.4625896055132799,0.17258945292538996,-0.3037948409036133,0.013794688315723391,0.40626984663200005,54.34782157998943,-0.7941127818960183,0.15879476460966777,2,0.15000009536743164,0.15000009536743164,0.3400001525878906,0.40000009536743164,-0.09000015258789062,2,0.008573628786544107,-3.000027247956403,12.779999732971193,1.2307669735539146,12.760000228881836,-1.6999976158119352,12.970000267028807,0.008573628786544107
11098,2006-02-02,12.75,12.859999656677244,12.579999923706055,12.770000457763672,2017100.0,-0.0062353799050488545,1.8000133515168597,-0.16667064031344125,42.138365534333445,45.66106900126949,0.14635292426432933,0.23535779530862122,0.33077461286610443,0.7957791232928173,9.30535610631126,0.27999973297118963,0.01851340300147264,-0.21250000000000036,-0.5452634747420362,0.12026347474203547,-0.37888173737101916,-0.046118262628981554,0.46001897647277445,36.95653526003172,-18.731444743136457,0.1663817373710181,2,0.10500001907348633,0.23000001907348633,0.4200000762939453,0.48000001907348633,-0.10000038146972656,3,0.007843167174096166,-2.1666626930198922,12.829999923706055,-3.000027247956403,12.779999732971193,1.2307669735539146,12.760000228881836,0.007843167174096166
11099,2006-02-03,12.600000381469727,12.770000457763672,12.479999542236328,12.699999809265135,1495700.0,-0.011764675963158666,1.416666997802582,4.999856952126557,38.50575657624296,44.38393084307426,0.22606537059648524,0.37214648400513184,0.4719887627830417,0.9189753795841824,10.129452786497897,0.29000091552734375,-0.022094422436335748,-0.3419996261596676,-0.7109867108083439,0.02698745848900863,-0.5264931684840057,-0.1575060838353295,0.5848178328923783,22.641638446340593,-31.504796560418285,0.18449354232433826,2,0.15999937057495117,0.3299994468688965,0.5824997425079346,0.6249995231628418,0.23999977111816406,4,0.011111062334119293,1.8000133515168597,12.75,-2.1666626930198922,12.829999923706055,-3.000027247956403,12.779999732971193,0.011111062334119293
11100,2006-02-06,12.65999984741211,12.699999809265135,12.56999969482422,12.600000381469727,956800.0,0.004761862232212533,-1.166653421282688,-0.5999980926404639,32.70438780375888,42.62092609708059,0.15229551158133248,0.29248920149411717,0.403075147497713,0.8306526266072716,10.511716599574711,0.13000011444091442,-0.09098031380904814,-0.26000013351440465,-0.6415756553925167,0.1215753883637074,-0.4507878944534607,-0.06921237257534862,0.4825292466224482,42.85720773293491,-6.580447297110638,0.1907877609390562,2,0.09999990463256836,0.26999998092651367,0.434999942779541,0.565000057220459,0.14000034332275568,0,0.004739369695092144,1.416666997802582,12.600000381469727,1.8000133515168597,12.75,-2.1666626930198922,12.829999923706055,0.004739369695092144
11101,2006-02-07,12.710000038146973,12.81999969482422,12.609999656677244,12.65999984741211,1824000.0,0.003949462190955932,-1.7999898275127444,0.8333439298089456,35.18518954583877,41.717935662347706,0.07051932698421126,0.23151908129418786,0.3432685079415414,0.752971039243576,10.680525009827486,0.2100000381469762,-0.14326668547188603,-0.19549994468689036,-0.5862062952557743,0.19520640588199356,-0.3908531199713323,-0.00014676940244839898,0.3927772827796918,54.76201288822485,8.761139869608165,0.19535317528444185,2,0.04999971389770508,0.2199997901916504,0.3774995803833008,0.5149998664855957,-0.010000228881837714,1,0.006294250469390139,-1.166653421282688,12.65999984741211,1.416666997802582,12.600000381469727,1.8000133515168597,12.75,0.006294250469390139
11102,2006-02-08,12.670000076293945,12.789999961853027,12.619999885559082,12.6899995803833,1355400.0,-0.0031471252346950696,-1.833337306980108,-0.3999885559518587,30.573243764817533,40.373279806448124,0.10248456333007816,0.2621179327048715,0.3705383548073051,0.7647759796351252,11.478722691291377,0.1700000762939453,-0.1559991433399066,-0.22099990844726491,-0.6245054291394325,0.1825056122449027,-0.4227526687933487,-0.01924714810118111,0.3954105779112993,50.00012548342513,9.034980484411655,0.20175276034608366,2,0.08999967575073242,0.25999975204467773,0.3924996852874756,0.554999828338623,-0.15999984741210938,2,-0.007892689886942361,-1.7999898275127444,12.710000038146973,-1.166653421282688,12.65999984741211,1.416666997802582,12.600000381469727,-0.007892689886942361
11103,2006-02-09,12.579999923706055,12.649999618530273,12.550000190734865,12.630000114440918,1870200.0,-0.007103405844194444,1.2222292865392577,2.500071527347289,30.379737666960963,38.62571916885739,0.18006725813081736,0.35039324270574923,0.44327634171423824,0.8227377560536091,12.421823220597096,0.11999988555908025,-0.17855533089571196,-0.29850006103515625,-0.7248071854013727,0.12780706333106018,-0.5116536232182636,-0.08534649885204892,0.4502860637810553,29.411863703171655,-8.197041523093183,0.21315356218310813,2,0.16499996185302734,0.34999990463256836,0.4824998378753662,0.6449999809265137,-0.38000011444091975,3,0.01271858890162636,-1.833337306980108,12.670000076293945,-1.7999898275127444,12.710000038146973,-1.166653421282688,12.65999984741211,0.01271858890162636
11104,2006-02-10,12.649999618530273,12.699999809265135,12.5,12.579999923706055,2105200.0,0.005564363692269092,1.352937876560968,-1.3999885559518588,42.30765844941264,38.520077219219324,0.0669415020121189,0.2664910939186864,0.36420906900200123,0.7242942469304676,13.253212120706145,0.19999980926513494,-0.17770302797557314,-0.21100034713745153,-0.6449733103153878,0.2229726160404848,-0.4279868287264197,0.005986134451516634,0.3472691822417904,46.874925494122714,7.134517769368074,0.21698648158896852,2,0.039999961853027344,0.2800002098083496,0.4100000858306885,0.5750002861022949,-0.5,4,0.0,1.2222292865392577,12.579999923706055,-1.833337306980108,12.670000076293945,-1.7999898275127444,12.710000038146973,0.0
11105,2006-02-13,12.779999732971193,12.81999969482422,12.600000381469727,12.670000076293945,1347400.0,0.010276689198511102,1.315787360273831,1.5714305177111971,43.18180504580532,38.33068270968561,-0.06696547714007295,0.12560380696328544,0.2248531333437871,0.5693512468507258,13.885325941398715,0.21999931335449396,-0.1719030394392238,-0.07000021934509171,-0.5002754196365302,0.3602749809463468,-0.28513781949081185,0.14513738080062843,0.18623291228872674,87.50000000000007,45.71272697662825,0.2151376001457196,2,-0.0900001525878924,0.15000009536742986,0.24499988555908025,0.4450001716613752,-0.6300001144409197,0,0.004694868612704406,1.352937876560968,12.649999618530273,1.2222292865392577,12.579999923706055,-1.833337306980108,12.670000076293945,0.004694868612704406
11106,2006-02-14,12.65999984741211,12.710000038146973,12.529999732971193,12.609999656677244,1237300.0,-0.009389662603004223,1.3999949137563579,0.45454860719767143,44.88188325970513,37.76200307187507,0.038244113298361526,0.21321817421594957,0.33455466494416086,0.6692054114748025,13.922236028236787,0.25,-0.19065295563925844,-0.16250009536743093,-0.5653255167436324,0.24032532600877055,-0.36391280605553256,0.038912615320670696,0.2770588116663948,49.99999999999972,4.563522138223128,0.20141271068810085,2,0.009999752044677734,0.26999998092651367,0.36500000953674316,0.565000057220459,-0.5599994659423828,1,0.011058479068731808,1.315787360273831,12.779999732971193,1.352937876560968,12.649999618530273,1.2222292865392577,12.579999923706055,0.011058479068731808
11107,2006-02-15,12.850000381469727,12.869999885559082,12.609999656677244,12.6899995803833,2278300.0,0.01500794125968774,1.6000047683761474,3.2000038146826,52.41381578298311,38.90371976616948,-0.16608680223021643,-0.0037526715944817823,0.13367223875578915,0.4647496094156196,13.529606449961054,0.2600002288818377,-0.18342498609566427,0.04450039863586497,-0.31988656693898676,0.4088873642107167,-0.1376930841515609,0.22669388142329083,0.05963473059824764,94.59472695264877,44.6492787731797,0.1821934827874262,2,-0.17500066757202148,0.07999944686889648,0.17499947547912598,0.41499948501586914,-0.7000007629394531,2,-0.011673195933978309,1.3999949137563579,12.65999984741211,1.315787360273831,12.779999732971193,1.352937876560968,12.649999618530273,-0.011673195933978309
11108,2006-02-16,12.9399995803833,12.949999809265135,12.739999771118164,12.81999969482422,1422100.0,0.007003828501309428,1.9999931880573527,0.7499955296740127,48.888862201676275,40.0573981689954,-0.2528948530532933,-0.1270434391318762,0.03748113206591697,0.3563606084790987,12.862316656264822,0.21000003814697088,-0.17896753625620576,0.15149960517883265,-0.1450968642279271,0.4480960745855924,0.0032013704754518812,0.2997978398822134,-0.46000003814697266,97.77772597322544,48.39859867963289,0.14829823470338,2,-0.21499967575073242,-0.009999752044677734,0.08500027656555176,0.3250002861022949,-1.0199995040893555,3,-0.03323024462484003,1.6000047683761474,12.850000381469727,1.3999949137563579,12.65999984741211,1.315787360273831,12.779999732971193,-0.03323024462484003
11109,2006-02-17,13.0600004196167,13.100000381469727,12.880000114440918,12.90999984741211,1238800.0,0.009273635481048759,-1.095240257764497,1.2500059604701803,61.904776321615465,43.30188578209058,-0.3361303738422894,-0.2720169026899715,-0.0848658272041547,0.21576665284550955,12.223636919247785,0.2200002670288086,-0.18651925676119951,0.27850041389465297,0.018437527436848455,0.5385633003524575,0.1484689706657516,0.40853185712355433,-0.5706008720397957,92.98247081676254,40.55930391721273,0.1300314432289019,2,-0.26000022888183594,-0.13000059127807617,-0.025000572204589844,0.20499944686889648,-1.080000877380371,4,-0.06584996804899068,1.9999931880573527,12.9399995803833,1.6000047683761474,12.850000381469727,1.3999949137563579,12.65999984741211,-0.06584996804899068
11110,2006-02-21,13.029999732971193,13.15999984741211,12.960000038146973,13.0600004196167,2028100.0,-0.0022971428546391115,-1.3529378765609397,-0.20000381468270192,59.842516137365095,46.04158873670461,-0.2772852688362786,-0.24015243307415624,-0.05599634090425276,0.2235133344969764,12.524524061259454,0.19999980926513672,-0.17294585570168053,0.23949975967407333,-0.04211033769793815,0.5211098570460848,0.09869471098806848,0.3803048083600782,-0.516176152038577,79.3650649482369,24.744219988560175,0.1408050486860055,2,-0.1999998092651385,-0.09999990463257014,0.010000228881834161,0.23500013351440252,-0.8099994659423864,1,-0.0675364645030776,-1.095240257764497,13.0600004196167,1.9999931880573527,12.9399995803833,1.6000047683761474,12.850000381469727,-0.0675364645030776
11111,2006-02-22,13.119999885559082,13.130000114440918,12.970000267028807,13.0600004196167,1406000.0,0.006907149227344256,3.0000000000000444,-1.9999364231675163,61.068697288581035,49.429972461567225,-0.33862035152851533,-0.3347120597718174,-0.14578285125689305,0.11059856073432783,12.841671518305331,0.15999984741211115,-0.13443894567746284,0.32149991989135707,0.011914426007125556,0.6310854137755886,0.1667071729492413,0.4762926668334728,-0.5674057286376968,92.72728218519659,36.49919062089416,0.15479274694211553,2,-0.28999996185302734,-0.19000005722045898,-0.07999992370605469,0.14499998092651367,-0.9700002670288086,2,-0.07393294782696369,-1.3529378765609397,13.029999732971193,-1.095240257764497,13.0600004196167,1.9999931880573527,12.9399995803833,-0.07393294782696369
11112,2006-02-23,13.1899995803833,13.279999732971193,13.010000228881836,13.09000015258789,2091700.0,0.0053353426398474735,-1.0769250519937488,1.6666719649044728,66.92305830103679,53.49034142090898,-0.3655416795622912,-0.39337692604516405,-0.2141063232567788,0.015623264710363571,13.029350737536728,0.26999950408935725,-0.08587948168536208,0.37149963378906214,0.015955629812300032,0.7270436377658243,0.19372763180068198,0.5492716357774423,-0.6009610820324713,83.3333038989385,23.648501501279632,0.17777200198838086,2,-0.2999997138977051,-0.25999975204467773,-0.1399996280670166,0.07500028610229492,-1.2599992752075213,3,-0.08263830429037045,3.0000000000000444,13.119999885559082,-1.3529378765609397,13.029999732971193,-1.095240257764497,13.0600004196167,-0.08263830429037045
11113,2006-02-24,13.039999961853027,13.279999732971193,13.029999732971193,13.229999542236328,2164600.0,-0.011372223146493443,-1.3809519484471409,-1.9000066757584138,66.92305830103679,56.22538584886722,-0.1602846903794113,-0.23494580951753363,-0.05898086803461666,0.13808443851910468,12.772651137754258,0.25,-0.04571673073737692,0.2085000038146969,-0.15989760560890254,0.5768976132382964,0.024301199102897186,0.39269880852649663,-0.3956845647325693,39.99999999999982,-23.36379273312062,0.18419880471179953,2,-0.13500022888183416,-0.1100001335144043,0.022500038146972656,0.22499990463256836,-1.0,4,-0.06825156027042523,-1.0769250519937488,13.1899995803833,3.0000000000000444,13.119999885559082,-1.3529378765609397,13.029999732971193,-0.06825156027042523
11114,2006-02-27,13.1899995803833,13.399999618530273,12.890000343322756,13.050000190734865,1856300.0,0.011503038264500054,-1.2173925663012384,-0.7368405202053825,69.06473388719613,59.101266831243976,-0.25214572605862884,-0.3874851218307498,-0.20619689098391092,-0.03806259951677049,13.019280399656166,0.5099992752075178,0.012697304427046419,0.3474996566772468,-0.0502769143628683,0.7452762277173619,0.14861137115718925,0.5463879421973044,-0.4948294363947845,58.82346341344819,-6.83956489060342,0.19888828552005758,2,-0.22499990463256836,-0.25,-0.11499953269958496,0.07500028610229492,-1.049999237060545,0,-0.09628502990842769,-1.3809519484471409,13.039999961853027,-1.0769250519937488,13.1899995803833,3.0000000000000444,13.119999885559082,-0.09628502990842769
11115,2006-02-28,12.970000267028807,13.0600004196167,12.8100004196167,13.050000190734865,3551900.0,-0.016679250974479642,3.999980926586431,-0.5714305177112043,58.333343522164924,60.59587352707285,-0.00263792565101717,-0.15910380369360233,0.000869455688595977,0.15887502781072982,12.93253127576258,0.37999916076660156,0.07781603304133178,0.1170003414154035,-0.2826889034855977,0.5166895863164047,-0.08284428103509711,0.3168449638659041,-0.20434717558611482,27.11865502643591,-38.274088964461704,0.1998446224505008,2,0.03499937057495295,-0.030000686645506036,0.11499977111816584,0.2949995994567889,-0.6800003051757795,1,-0.07633004660062892,-1.2173925663012384,13.1899995803833,-1.3809519484471409,13.039999961853027,-1.0769250519937488,13.1899995803833,-0.07633004660062892
11116,2006-03-01,13.029999732971193,13.06999969482422,12.949999809265135,13.0,1562500.0,0.004626018867163184,1.1818229107964882,-0.3749970197649246,61.392401625110395,61.5934941761981,-0.005177985407771146,-0.21019014112776446,-0.07098765447677735,0.0848702377745667,12.817712247856534,0.11999988555908558,0.11750345711147325,0.16449980735779057,-0.24116909912271112,0.5701687138382923,-0.03833464588246116,0.3673342605980423,-0.21999931335449396,37.288069841383034,-28.810330618136803,0.20283445324025093,3,0.03999996185302557,-0.0900001525878924,0.02750015258788885,0.07999992370605291,-1.0699996948242205,2,-0.06216419666477491,3.999980926586431,12.970000267028807,-1.2173925663012384,13.1899995803833,-1.3809519484471409,13.039999961853027,-0.06216419666477491
11117,2006-03-02,12.9399995803833,13.0,12.890000343322756,12.920000076293945,1757400.0,-0.006907149227344589,-1.7500268224355549,0.666656070191015,61.39240162511033,62.98277633435744,0.11055740102672118,-0.11755358712826336,0.007798823363838636,0.1619559310606622,12.841842570842887,0.1399993896484375,0.1471328888204031,0.06899967193603551,-0.33762428345275275,0.4756236273248238,-0.13431230575835862,0.27231164963042964,-0.12999916076660156,22.033785979028835,-46.69325247187487,0.20331197769439385,3,0.16500043869018555,0.0,0.11750030517578125,0.1700000762939453,-1.0799999237060565,3,-0.061051003668550874,1.1818229107964882,13.029999732971193,3.999980926586431,12.970000267028807,-1.2173925663012384,13.1899995803833,-0.061051003668550874
11118,2006-03-03,12.850000381469727,12.979999542236328,12.81999969482422,12.93000030517578,2073700.0,-0.0069551160612100205,-1.2856909306413045,-4.000095369796297,56.25002980235078,62.35447116555025,0.20835881304438608,-0.02074193334286001,0.09465634318311089,0.2379071941543245,12.337363526835524,0.1599998474121076,0.1834208751729811,-0.02599954605102539,-0.428800121935323,0.37680102983327224,-0.2273998339931751,0.1754007418911243,0.5499992370605469,6.779663756609053,-62.0383538784552,0.2014002879421491,3,0.25499963760375977,0.08999919891357422,0.19999933242797852,0.25999927520751953,-0.9900007247924822,4,-0.07159533455116684,-1.7500268224355549,12.9399995803833,1.1818229107964882,13.029999732971193,3.999980926586431,12.970000267028807,-0.07159533455116684
11119,2006-03-06,12.739999771118164,12.859999656677244,12.729999542236328,12.859999656677244,2511100.0,-0.00856035852809689,1.166670640313476,1.500000000000011,48.73417759720991,61.12021132775523,0.2997116275256797,0.10570437137299571,0.1917904162558024,0.33690973035030325,11.581092292249135,0.1300001144409162,0.19262006635269202,-0.14300012588500977,-0.5301679109048294,0.24416765913480987,-0.3365840183949196,0.05058376662490005,0.6483998489379879,2.9412424687811893,-60.88994749960276,0.19358389250991018,3,0.3249998092651367,0.19999980926513672,0.24000024795532227,0.315000057220459,-0.9600000381469709,0,-0.05494504096083663,-1.2856909306413045,12.850000381469727,-1.7500268224355549,12.9399995803833,1.1818229107964882,13.029999732971193,-0.05494504096083663
11120,2006-03-07,12.720000267028807,12.890000343322756,12.649999618530273,12.75,1167300.0,-0.0015698198154364684,-1.8235208320477716,0.2499980131766312,52.02704313640578,60.115583088624646,0.3029743001967802,0.13747800187467618,0.20777473358855758,0.34472517389901647,10.916512574291705,0.24000072479248225,0.20133971964730968,-0.16599965095520197,-0.5467688447784784,0.21476954286807448,-0.3563842478668402,0.024384945956436255,0.6420633499145527,16.666818043514294,-46.893340672911606,0.19038459691163806,3,0.3049993515014666,0.21999931335449396,0.2599997520446795,0.33499956130981623,-0.9900007247924787,1,-0.0455974773215575,1.166670640313476,12.739999771118164,-1.2856909306413045,12.850000381469727,-1.7500268224355549,12.9399995803833,-0.0455974773215575
11121,2006-03-08,12.789999961853027,12.850000381469727,12.579999923706055,12.720000267028807,1461900.0,0.005503120546755502,1.8421020930582743,-2.3333439298088665,47.79409856941605,57.99014311844456,0.20254068639211376,0.07776610954360308,0.13191140815161795,0.2655391848566424,10.997759323029785,0.2700004577636719,0.18163720384014326,-0.09999995231628489,-0.47461544208167616,0.2746155374491064,-0.28730769719897964,0.08730779256640986,0.5293398151855477,50.0,-9.23650352257389,0.18730774488269525,3,0.19999980926513672,0.14999961853027344,0.19000005722045898,0.2649998664855957,-1.0299997329711914,2,-0.03909304155522131,-1.8235208320477716,12.720000267028807,1.166670640313476,12.739999771118164,-1.2856909306413045,12.850000381469727,-0.03909304155522131
11122,2006-03-09,12.56999969482422,12.760000228881836,12.5,12.75,2647400.0,-0.017200959162233853,1.5999923706345724,-2.5714441416892826,37.58388660355354,54.73023515205753,0.36357943395335646,0.3055565133146345,0.3436931134722361,0.47705633693499827,11.204674673496177,0.28999996185302734,0.16011237015036173,-0.315000200271605,-0.7043586043616372,0.07435820381842717,-0.5096794023166211,-0.12032099822658893,0.6901928939477529,14.583283662749022,-38.13482568093511,0.1946792020450158,3,0.3800001144409162,0.36999988555908025,0.4100003242492658,0.4850001335144025,-0.8199996948242205,3,-0.048528215710969325,1.8421020930582743,12.789999961853027,-1.8235208320477716,12.720000267028807,1.166670640313476,12.739999771118164,-0.048528215710969325
11123,2006-03-10,12.739999771118164,12.75,12.5,12.5600004196167,2236000.0,0.01352427051879257,1.5000023841880648,-0.9999947018183458,39.610355429912616,51.45752643458158,0.16377141643850202,0.15616445718290706,0.17018186008863267,0.29692082422330657,11.117032235324558,0.25,0.1310330459323037,-0.1530001163482666,-0.5220158479530088,0.2160156152564756,-0.3375079821506368,0.03150774945410362,0.4441735587766118,61.53834867769476,13.33866164029218,0.18450786580237083,3,0.04500007629394531,0.19999980926513672,0.24000024795532227,0.315000057220459,-0.8400001525878906,4,-0.06907379358325405,1.5999923706345724,12.56999969482422,1.8421020930582743,12.789999961853027,-1.8235208320477716,12.720000267028807,-0.06907379358325405
11124,2006-03-13,12.649999618530273,12.850000381469727,12.600000381469727,12.770000457763672,936500.0,-0.007064376311208598,-1.272734366194741,-0.6666737309463132,38.124978020753154,49.21215248998028,0.18899166161219938,0.25946765116493786,0.2620002111560389,0.3740835657831951,10.585304845528974,0.25,0.08165364675487297,-0.24300026893615723,-0.6120160005408994,0.126015462668585,-0.42750813473852745,-0.05849240313378701,0.4657563783750245,38.46140679064404,-5.5566398867163045,0.18450786580237083,3,0.13500022888183594,0.28999996185302734,0.2675004005432129,0.4050002098083496,-0.6399993896484375,0,-0.06245059175304657,1.5000023841880648,12.739999771118164,1.5999923706345724,12.56999969482422,1.8421020930582743,12.789999961853027,-0.06245059175304657
11125,2006-03-14,12.84000015258789,12.899999618530273,12.640000343322756,12.6899995803833,1110100.0,0.015019805516776064,-1.0800021362386332,-1.249996026384805,41.76470357241233,47.0312971507916,-0.02390222949114218,0.07820213921880281,0.07090512324107934,0.1768506091222779,10.617058898376046,0.25999927520751775,0.04454358474868059,-0.055999755859375,-0.4221115687424426,0.3101120570236926,-0.2390556623009097,0.1270561505821597,0.21418024462687768,85.00011920940324,45.19601539795728,0.18305590644153422,3,-0.09000015258789062,0.1099996566772461,0.004999637603759766,0.16499948501586914,-0.8500003814697266,1,-0.08255454883332347,-1.272734366194741,12.649999618530273,1.5000023841880648,12.739999771118164,1.5999923706345724,12.56999969482422,-0.08255454883332347
11126,2006-03-15,12.800000190734865,12.880000114440918,12.619999885559082,12.869999885559082,2648600.0,-0.0031152617895384704,4.777773068282965,-0.4666628519839411,38.323358764676414,44.46807016629895,-0.022304230054606577,0.13621201320659715,0.11157980549452873,0.2062783587778405,10.371483005269702,0.26000022888183594,-0.014060486559355212,-0.10299973487853897,-0.455201753751151,0.24920228399407307,-0.2791007443148441,0.07310127455776616,0.19876216675842606,75.00011920940368,39.02080194652913,0.17610100943630583,3,-0.060000419616700995,0.14999961853027166,0.04499959945678533,0.2049994468688947,-0.7100000381469744,2,-0.08359379941830347,-1.0800021362386332,12.84000015258789,-1.272734366194741,12.649999618530273,1.5000023841880648,12.739999771118164,-0.08359379941830347
11127,2006-03-16,12.699999809265135,12.920000076293945,12.65999984741211,12.800000190734865,8769100.0,-0.007812529685906955,-1.8888865341414827,1.428583106267117,39.50616121109654,42.60764032282626,0.04478123195560535,0.2365253136255081,0.2062711296010189,0.30475766999022014,10.887404103730294,0.26000022888183594,-0.04558366979791373,-0.19550008773803818,-0.558671739756063,0.16767156427998664,-0.3770859137470506,-0.013914261729025768,0.24888631247882742,47.61899355588715,11.646433297052674,0.18158582600901213,3,0.010000228881837714,0.2500000000000018,0.14499998092651545,0.3049998283386248,-0.6199998855590803,3,-0.07401571610241553,4.777773068282965,12.800000190734865,-1.0800021362386332,12.84000015258789,-1.272734366194741,12.649999618530273,-0.07401571610241553
11128,2006-03-17,12.510000228881836,12.640000343322756,12.420000076293945,12.56999969482422,3796100.0,-0.01496059710526032,1.199994277975908,0.5999923706345689,29.51807817262099,40.4725181645386,0.2028072112329653,0.4138784478093829,0.3886443796349486,0.4975447326215381,11.940188886976962,0.27999973297118963,-0.09585037700627197,-0.3639997005462643,-0.7650193567455208,0.03701995565299221,-0.5645095286458925,-0.16348987244663604,0.4099998474121094,18.000030517578125,-14.459020486300126,0.20050982809962797,3,0.15999984741210938,0.39999961853027344,0.33499956130981445,0.49499940872192383,-0.5799999237060565,4,-0.06075141606530299,-1.8888865341414827,12.699999809265135,4.777773068282965,12.800000190734865,-1.0800021362386332,12.84000015258789,-0.06075141606530299
11129,2006-03-20,12.199999809265135,12.550000190734865,12.170000076293945,12.539999961853027,3002500.0,-0.02478020894843813,1.1111081676768424,5.666719649044589,27.99998692103803,37.802845251719965,0.47846940019150175,0.6916052596332598,0.6869366119410838,0.8029697880957958,12.693503941320433,0.38000011444091975,-0.15148518872261363,-0.6310000896453882,-1.1223097378018885,-0.13969044148888798,-0.8766549137236375,-0.385345265567139,0.7200002670288104,3.9999643961586173,-27.931090064114073,0.24565482407824987,3,0.34500026702881037,0.5850000381469744,0.6375000476837176,0.8049998283386248,-0.3000001907348615,0,-0.02459017995287427,1.199994277975908,12.510000228881836,-1.8888865341414827,12.699999809265135,4.777773068282965,12.800000190734865,-0.02459017995287427
11130,2006-03-21,12.149999618530273,12.300000190734865,12.130000114440918,12.239999771118164,1975700.0,-0.004098376353816824,-1.6154026732397533,0.2647062123439046,24.71265092300834,35.23823995767466,0.4907161015726853,0.7086295509959744,0.721504793503291,0.8496541369810942,13.279696420977965,0.1700000762939471,-0.19624311705032937,-0.6370002746582024,-1.2049179849901908,-0.06908256432621407,-0.9209591298241975,-0.35304141949220735,0.6650004577636714,2.5315829183642675,-27.535375329384276,0.2839588551659945,3,0.3750004768371582,0.6150002479553223,0.6600000858306885,0.8550000190734863,-0.1399993896484375,1,-0.011522583871930392,1.1111081676768424,12.199999809265135,1.199994277975908,12.510000228881836,-1.8888865341414827,12.699999809265135,-0.011522583871930392
11131,2006-03-22,12.149999618530273,12.1899995803833,12.06999969482422,12.100000381469727,2572900.0,0.0,-1.1818039950062804,-0.5555461365659305,26.060615518529886,33.95787650378314,0.4362625702549874,0.666400233455196,0.7089784141390911,0.8463046320501721,13.965561232908899,0.11999988555908025,-0.22143874805460761,-0.5885002613067627,-1.2006329139772234,0.02363239136369799,-0.894566587641993,-0.28243393497153235,0.555400463867187,9.411751506243569,-20.776127934174223,0.3060663263352306,3,0.3450002670288086,0.5850000381469727,0.6600000858306885,0.8550000190734863,-0.12999916076660156,2,-0.013168712134615124,-1.6154026732397533,12.149999618530273,1.1111081676768424,12.199999809265135,1.199994277975908,12.510000228881836,-0.013168712134615124
11132,2006-03-23,12.100000381469727,12.1899995803833,12.06999969482422,12.18000030517578,2199800.0,-0.004115163673280464,1.400034332799232,-1.6000228885328096,26.70808336413522,32.52429071869677,0.4610673903248248,0.6646283418516656,0.7469015251396183,0.8955036926352111,14.068238986086879,0.11999988555908025,-0.25563205863187655,-0.5839995384216312,-1.2204833073222066,0.05248423047894413,-0.9022414228719189,-0.26575765397134354,0.4910276311645507,5.2632723707476865,-26.7336640101869,0.31824188445028806,3,0.39499950408935547,0.6349992752075195,0.6999993324279785,0.8749995231628418,-0.28999996185302734,3,-0.0008264651707904358,-1.1818039950062804,12.149999618530273,-1.6154026732397533,12.149999618530273,1.1111081676768424,12.199999809265135,-0.0008264651707904358
11133,2006-03-24,12.149999618530273,12.210000038146973,12.039999961853027,12.06999969482422,1865300.0,0.004132168221838928,-1.42858310626703,-1.0,30.96772764524775,31.72904067697394,0.3560140315900888,0.5739610772653947,0.6893491073950884,0.8386000452758982,14.21210028952552,0.1700000762939453,-0.29009994501387837,-0.4895002841949463,-1.1453396908491076,0.166339122459215,-0.817419987522026,-0.16158058086786653,0.3472432968981938,21.56855045308852,-13.52112501911806,0.3279197033270805,3,0.3300004005432129,0.570000171661377,0.6525001525878906,0.8250002861022949,-0.12999916076660156,4,-0.005761291935965196,1.400034332799232,12.100000381469727,-1.1818039950062804,12.149999618530273,-1.6154026732397533,12.149999618530273,-0.005761291935965196
11134,2006-03-27,11.920000076293945,12.109999656677244,11.899999618530273,12.100000381469727,2614500.0,-0.01893000407058043,1.1000123978370737,-2.250005960470212,27.27271249471012,30.118819446118138,0.5269923009505053,0.7419786849496575,0.9034866749019184,1.0583715901392754,15.336191295953604,0.25,-0.2974557016862569,-0.6559998512268059,-1.33300260685923,0.02100290440561814,-0.9945012290430171,-0.3174984734105948,0.48579424841943464,5.000107288207096,-31.080701643766155,0.3385013778162118,3,0.48999977111816406,0.7299995422363281,0.9074997901916504,1.054999828338623,0.09000015258789062,0,0.0008389453706232342,-1.42858310626703,12.149999618530273,1.400034332799232,12.100000381469727,-1.1818039950062804,12.149999618530273,0.0008389453706232342
11135,2006-03-28,11.979999542236328,12.15999984741211,11.829999923706055,11.920000076293945,2210500.0,0.0050335122112714625,-1.7500019868233874,-0.33332980121222394,26.857118256224595,28.844792722956825,0.37120939337510706,0.6366493470926837,0.8279953937087896,0.9879101587165025,17.022675547061635,0.3299999237060547,-0.3222489107594608,-0.5465003490448002,-1.246583891857755,0.15358319376815466,-0.8965421204512776,-0.19645857763832275,0.3246358412404309,39.47357193588299,4.940563479651551,0.3500417714064775,3,0.3950004577636719,0.6350002288818359,0.885000467300415,0.9950003623962402,0.1300001144409162,1,-0.006677790213931889,1.1000123978370737,11.920000076293945,-1.42858310626703,12.149999618530273,1.400034332799232,12.100000381469727,-0.006677790213931889
11136,2006-03-29,12.220000267028807,12.260000228881836,11.9399995803833,12.0,1856200.0,0.020033450247334272,1.133336300318209,3.6667037543312797,40.113007744160775,28.912220115519524,0.04501766677620189,0.3508419287413034,0.5682023107247165,0.739535209491823,18.493920778215433,0.32000064849853516,-0.3340982350904387,-0.2659996509552016,-0.9365344830818696,0.40453518117146636,-0.6012670670185347,0.06926776510813148,-0.39000034332275213,90.69768989194614,51.425313794672434,0.335267416063334,3,0.01499986648559748,0.39499950408935725,0.659999608993532,0.7549996376037615,0.1399993896484375,2,-0.017184945463019297,-1.7500019868233874,11.979999542236328,1.1000123978370737,11.920000076293945,-1.42858310626703,12.149999618530273,-0.017184945463019297
11137,2006-03-30,12.149999618530273,12.229999542236328,12.0600004196167,12.199999809265135,2291000.0,-0.00572836718239722,2.090902785604675,-0.2272733183924476,32.33532557982821,29.225247605209212,0.032180308808611,0.37800361321749953,0.6178338850092171,0.8051403790277014,20.372041195349013,0.1699991226196289,-0.37201393869681354,-0.29650030136108363,-0.947209400565443,0.35420879784327575,-0.6218548509632633,0.02885424824109606,-0.31999969482421875,74.41848086442752,36.394404681478036,0.3253545496021793,3,0.04000043869018555,0.4650001525878906,0.7300002574920654,0.8250002861022949,0.1900005340576172,3,-0.010699519740588026,1.133336300318209,12.220000267028807,-1.7500019868233874,11.979999542236328,1.1000123978370737,11.920000076293945,-0.010699519740588026
11138,2006-03-31,11.93000030517578,12.199999809265135,11.920000076293945,12.100000381469727,2074400.0,-0.018106939939238176,-1.9473573257039416,3.399988555952015,30.000010596385707,29.447472458025622,0.18020501416627077,0.5539459729085099,0.8115863289039424,1.01846226875087,22.49004092916657,0.27999973297118963,-0.41111074394665437,-0.4704996109008803,-1.131104644340649,0.1901054225388883,-0.8008021276207646,-0.14019709418099602,-0.09140037536620937,23.25588616241686,-14.105097130390217,0.33030251671988464,3,0.1349997520446795,0.6849994659423846,0.9799995422363299,1.0449995994567889,0.4600000381469762,4,-0.010058665757704865,2.090902785604675,12.149999618530273,1.133336300318209,12.220000267028807,-1.7500019868233874,11.979999542236328,-0.010058665757704865
11139,2006-04-03,12.039999961853027,12.140000343322756,11.989999771118164,12.0,2558100.0,0.009220423626437269,-3.9999841055392786,-0.23529378765609152,26.7441583233946,29.673195502512986,0.05042535984272334,0.40982726656351787,0.6786558860260055,0.9026763908397228,24.270129572207576,0.2100000381469762,-0.44885612398628716,-0.32549996376037527,-0.9845415928667034,0.33354166534595286,-0.6550207783135384,0.004020850792787911,-0.19297202606201225,48.8371835134224,16.779231432887933,0.3295208145531637,4,0.005000114440917969,0.5749998092651367,0.8774998188018799,0.934999942779541,0.25,0,-0.0016610883847775204,-1.9473573257039416,11.93000030517578,2.090902785604675,12.149999618530273,1.133336300318209,12.220000267028807,-0.0016610883847775204
11140,2006-04-04,12.140000343322756,12.170000076293945,11.979999542236328,12.039999961853027,1714600.0,0.008305679550379086,1.3750089407052428,2.500011920940368,31.46066572942209,30.273201081501007,-0.057152810812844734,0.27842164110989565,0.567697202326011,0.7959754967937194,25.683451623259746,0.1900005340576172,-0.4530050767570373,-0.1964995861053449,-0.8407380106242801,0.4477388384135903,-0.5186187983648125,0.1256196261541227,-0.2847129616699249,64.70593185158643,36.50683474903097,0.32211921225946727,4,-0.09500026702881037,0.30999946594238104,0.8124992847442609,0.8349995613098127,0.1399993896484375,1,-0.01070841110086318,-3.9999841055392786,12.039999961853027,-1.9473573257039416,11.93000030517578,2.090902785604675,12.149999618530273,-0.01070841110086318
11141,2006-04-05,12.289999961853027,12.359999656677244,12.020000457763672,12.140000343322756,3378400.0,0.012355816662952046,1.3448300809639544,1.499990463293171,38.797806234014246,31.616503622598678,-0.2069700487455446,0.09385462534542022,0.4047101935319013,0.6394408958844569,26.376624311717382,0.33999919891357244,-0.4257052824726575,-0.021499967575072887,-0.6294222130882794,0.5864222779381336,-0.32546109033167525,0.2824611551815295,-0.4266183232556173,84.0909632770018,55.9380422162925,0.30396112275660325,4,-0.19500017166137695,0.15999984741210938,0.6824996471405029,0.684999942779541,-0.26999950408935547,2,-0.014646078578884225,1.3750089407052428,12.140000343322756,-3.9999841055392786,12.039999961853027,-1.9473573257039416,11.93000030517578,-0.014646078578884225
11142,2006-04-06,11.960000038146973,12.25,11.9399995803833,12.199999809265135,2075900.0,-0.026851092329564064,-1.2142832814490365,-1.600002543137985,36.04059267277375,32.18015529232379,0.11296149011170797,0.39612107491044846,0.7231007762221999,0.9601221988405051,26.8721491676419,0.35000038146972656,-0.39511574396993865,-0.32099990844726634,-0.9354881396060613,0.2934883227115286,-0.6282440240266638,-0.013755792867868877,-0.07675367882636941,9.090909090909127,-19.505800322746737,0.3072441155793978,4,0.13499975204467773,0.4549999237060547,1.044999599456787,1.0149998664855957,0.3299999237060547,3,0.03344478405137585,1.3448300809639544,12.289999961853027,1.3750089407052428,12.140000343322756,-3.9999841055392786,12.039999961853027,0.03344478405137585
11143,2006-04-07,11.859999656677244,12.020000457763672,11.850000381469727,11.960000038146973,1590400.0,-0.008361235882171636,-1.833359824522364,0.41666865349006443,40.34089554438601,33.63217563117666,0.18718369123265077,0.4498792969365244,0.81041283063343,1.0538002946390428,27.513796901748094,0.1700000762939453,-0.3722934907196027,-0.37700028419494735,-0.979000525448896,0.22499995705900133,-0.6780004048219226,-0.07600016356797212,0.5,1.960644983946118,-28.518553369182218,0.30100012062697473,4,0.23500013351440607,0.5450000762939471,1.1625001430511492,1.115000247955324,0.2899999618530291,4,0.040472218364728585,-1.2142832814490365,11.960000038146973,1.3448300809639544,12.289999961853027,1.3750089407052428,12.140000343322756,0.040472218364728585
11144,2006-04-10,11.859999656677244,11.949999809265135,11.859999656677244,11.859999656677244,1402300.0,0.0,0.0,-0.0,41.52045968267703,35.261435789671374,0.1986698360679373,0.40860951332738615,0.7913376755316044,1.048212184356636,28.836991066254924,0.09000015258789062,-0.3481405431793867,-0.337500286102296,-0.9289794067521893,0.2539788345475973,-0.6332398464272426,-0.04176072577734935,0.48980001449585053,1.960644983946118,-30.729631878613596,0.2957395603249471,4,0.245000362396242,0.5150003433227557,1.1625001430511492,1.0999999046325701,0.15000057220459162,0,0.044688086170990626,-1.833359824522364,11.859999656677244,-1.2142832814490365,11.960000038146973,1.3448300809639544,12.289999961853027,0.044688086170990626
11145,2006-04-11,11.779999732971193,11.949999809265135,11.670000076293945,11.859999656677244,1896900.0,-0.006745356325622676,1.1538422037193423,-100.0,39.66479643293455,35.21163453286846,0.2763806880802733,0.42701859954795474,0.8577095143171558,1.121463385187587,30.772681105374023,0.27999973297118963,-0.33997575439471817,-0.3645001888275132,-0.9009791037787753,0.17197872612374887,-0.6327396463031452,-0.09626073135188129,0.5598039524078349,15.941988923550124,-18.879372906293458,0.26823945747563144,4,0.23500013351440252,0.5150003433227521,1.2224998474121076,1.1599998474121076,0.25,1,0.04329373857746255,0.0,11.859999656677244,-1.833359824522364,11.859999656677244,-1.2142832814490365,11.960000038146973,0.04329373857746255
11146,2006-04-12,11.729999542236328,11.869999885559082,11.6899995803833,11.6899995803833,1355700.0,-0.0042444984608037695,-8.000023841880648,-0.5000000000000222,39.6647753003543,36.02601783514914,0.27889334515045583,0.41397141118565983,0.892574889522912,1.1618008486507065,32.709521200103566,0.18000030517578125,-0.3025445175971555,-0.3610003471374519,-0.8316059182862325,0.10960522401132877,-0.5963031327118422,-0.12569756156306156,0.5830119987792965,10.344736868067363,-27.049970276679154,0.23530278557439047,4,0.2850003242492676,0.5650005340576172,1.252500057220459,1.2100000381469727,0.35000038146972656,2,0.046888338635860505,1.1538422037193423,11.779999732971193,0.0,11.859999656677244,-1.833359824522364,11.859999656677244,0.046888338635860505
11147,2006-04-13,11.760000228881836,11.760000228881836,11.619999885559082,11.649999618530273,1586700.0,0.0025576033943977006,1.5454466638923567,2.7500178814104856,38.98307093826442,37.024135650913436,0.209818073137523,0.32668694657579067,0.8458640486342865,1.120617068383801,35.08733403045184,0.1400003433227539,-0.2669439372201623,-0.2839996814727783,-0.6804259616957911,0.11242659875023442,-0.4822128215842856,-0.08578654136127106,0.5272908535449208,35.000035762735706,-4.214955839146214,0.19821314011150665,4,0.22999954223632812,0.5099997520446777,1.2049994468688965,1.1799993515014648,0.4099998474121094,3,0.022108862569857113,-8.000023841880648,11.729999542236328,1.1538422037193423,11.779999732971193,0.0,11.859999656677244,0.022108862569857113
11148,2006-04-17,11.75,11.779999732971193,11.649999618530273,11.720000267028807,994200.0,-0.0008503595822452192,1.8889171461571135,0.2727233319461945,44.51613062006013,38.99879923943183,0.21411678651372412,0.2917907757594129,0.8412724237862683,1.119102859911612,36.37975639970221,0.13000011444091975,-0.2787671551654771,-0.2559998989105221,-0.6075019876579244,0.09550218983688019,-0.43175094328422325,-0.08024885453682096,0.4972536106146954,39.393983180649286,-3.977571871602322,0.17575104437370104,4,0.23999977111816406,0.5199999809265137,1.1949996948242188,1.1899995803833008,0.36999988555908203,0,0.045957443561959854,1.5454466638923567,11.760000228881836,-8.000023841880648,11.729999542236328,1.1538422037193423,11.779999732971193,0.045957443561959854
11149,2006-04-18,11.899999618530273,11.920000076293945,11.6899995803833,11.789999961853027,1911300.0,0.012765924981299914,2.066661580423048,3.666687859617674,47.56097986469466,40.787723032239896,0.04712541667364256,0.1245492219741493,0.6829587836518556,0.9585038075636234,36.45220797140415,0.23000049591064453,-0.2687018829063632,-0.09100027084350515,-0.4331237483595842,0.25112320667257393,-0.2620620096015447,0.08006146791453439,0.3096187685810854,84.84842354709174,39.290801350139674,0.17106173875803948,4,0.09000015258789062,0.37000036239624023,0.9625000953674316,1.0399999618530273,0.1400003433227539,1,0.021008404034795758,1.8889171461571135,11.75,1.5454466638923567,11.760000228881836,-8.000023841880648,11.729999542236328,0.021008404034795758
11150,2006-04-19,12.010000228881836,12.0600004196167,11.859999656677244,11.890000343322756,1430700.0,0.009243749065358964,-1.2222151580174068,1.0909114553982309,43.04636179848948,41.259784761626044,-0.09303902318137425,0.0037127921260129426,0.5638166932349993,0.8381164689755138,36.08021553043016,0.2000007629394549,-0.23108123041967232,0.026000308990479226,-0.3080593637268514,0.36005998170780984,-0.14102952736818608,0.19303014534914453,0.16424104813638607,88.63633408037731,46.77321901268081,0.16702983635866506,4,-0.07500028610229492,0.25999975204467773,0.8524994850158691,0.9299993515014648,0.09000015258789062,2,0.0,2.066661580423048,11.899999618530273,1.8889171461571135,11.75,1.5454466638923567,11.760000228881836,0.0
11151,2006-04-20,11.989999771118164,12.199999809265135,11.9399995803833,12.039999961853027,1496900.0,-0.0016653170176944565,-2.4666564941794062,-0.4166686534900601,44.52055689316635,42.20200300833633,-0.13417919666852107,0.01171236151531474,0.5726428841468607,0.8468697633601447,35.213476644975685,0.26000022888183416,-0.19590114712615936,0.013999843597412465,-0.3108581688371679,0.3388578560319928,-0.1484291626198786,0.17642884981470353,-0.36999988555908203,63.79309210850862,24.97199536512825,0.16242900621729028,4,-0.07999992370605469,0.2800002098083496,0.8600001335144043,0.9499998092651367,0.05000019073486328,3,0.003336110309975382,-1.2222151580174068,12.010000228881836,2.066661580423048,11.899999618530273,1.8889171461571135,11.75,0.003336110309975382
11152,2006-04-21,12.09000015258789,12.140000343322756,11.989999771118164,12.0600004196167,1013700.0,0.008340315544509869,1.3076990793382617,-0.5999923706345724,55.97013438246842,43.93858510145659,-0.23892534878396,-0.09388938291754734,0.4636893754331304,0.7349718216619401,34.29989811314861,0.15000057220459162,-0.17412636301867934,0.11450023651122976,-0.20958402727502268,0.4385845002974822,-0.04754189538189557,0.2765423684043551,-0.4584002685546871,80.0000693581083,37.59035027581149,0.16204213189312616,4,-0.18000030517578125,0.17999982833862305,0.7549996376037598,0.8499994277954102,-0.2300004959106463,4,-0.0008271487804485389,-2.4666564941794062,11.989999771118164,-1.2222151580174068,12.010000228881836,2.066661580423048,11.899999618530273,-0.0008271487804485389
11153,2006-04-24,12.079999923706055,12.130000114440918,12.0,12.06999969482422,1108000.0,-0.0008271487804485389,1.3636253294492995,0.33334392980888633,51.61289826393188,45.05996716604046,-0.21728621268350068,-0.09423365043309673,0.4673370972667925,0.731298847355152,33.234848742910394,0.13000011444091797,-0.1806690946418552,0.10799999237060476,-0.2095964099805201,0.4255963947217296,-0.05079820880495767,0.2667981935461672,-0.43703204116821226,76.47062123439086,33.433326969096825,0.15879820117556198,4,-0.1700000762939453,0.05000019073486328,0.75,0.8599996566772461,-0.09000015258789062,0,0.007450343804330073,1.3076990793382617,12.09000015258789,-2.4666564941794062,11.989999771118164,-1.2222151580174068,12.010000228881836,0.007450343804330073
11154,2006-04-25,11.93000030517578,12.100000381469727,11.899999618530273,12.079999923706055,1462000.0,-0.01241718704285033,1.1052652712944837,-14.999618539007228,41.860475431832576,45.30393149925135,-0.06293059790874977,0.059609798966313576,0.6068535805034454,0.8704463212121194,31.839075915889637,0.20000076293945312,-0.15849703696681772,-0.04249963760376119,-0.3597826720265793,0.27478339681905695,-0.20114115481517025,0.11614187960764788,-0.27589178410339166,20.588416789148315,-18.893825856706254,0.15864151721140943,4,-0.0200004577636701,0.15499973297119318,0.8599996566772479,0.9799995422363299,0.3199996948242205,1,0.015926200798240808,1.3636253294492995,12.079999923706055,1.3076990793382617,12.09000015258789,-2.4666564941794062,11.989999771118164,0.015926200798240808
11155,2006-04-26,11.899999618530273,12.0,11.880000114440918,11.90999984741211,1326000.0,-0.002514726393803235,-3.800068665598535,0.06666836209198451,33.33336050347357,44.6004409662646,-0.01577695435933002,0.08781195667138597,0.6216154482827108,0.8885118770573275,30.1954138562208,0.11999988555908203,-0.1419286549077743,-0.06850032806396555,-0.38739827983709496,0.25039762370916385,-0.22794930395053115,0.09094864782260004,-0.23497327169403093,6.249850988245988,-26.44998693629673,0.159448975886565,4,0.010000228881835938,0.09000015258789062,0.7650003433227539,0.8850002288818359,0.5200004577636719,2,0.011764735110138203,1.1052652712944837,11.93000030517578,1.3636253294492995,12.079999923706055,1.3076990793382617,12.09000015258789,0.011764735110138203
11156,2006-04-27,12.010000228881836,12.100000381469727,11.8100004196167,11.850000381469727,1492300.0,0.009243749065358964,-1.4166686534900539,-15.999618539004388,52.63157894736841,46.11694185616504,-0.091505344621158,-0.04082090208569511,0.501208591176777,0.7674139665668527,28.985334869882294,0.28999996185302734,-0.12484276258394722,0.05200028419494629,-0.24511582061910353,0.3491163890089961,-0.09655776821207951,0.2005583366019721,-0.334274412797015,60.60601681935059,23.890396606374438,0.1485580524070251,4,-0.08500051498413086,-0.020000457763671875,0.6349997520446777,0.7549996376037598,0.19999980926513672,3,0.007493767766253434,-3.800068665598535,11.899999618530273,1.1052652712944837,11.93000030517578,1.3636253294492995,12.079999923706055,0.007493767766253434
11157,2006-04-28,12.020000457763672,12.0600004196167,11.899999618530273,11.989999771118164,1636000.0,0.0008326585088471727,1.9090893327784713,0.1875044703526214,59.302334607481555,47.75985341032299,-0.06788482338225599,-0.06435944392275239,0.47457854258282595,0.7449845557268056,27.709861711487832,0.16000080108642578,-0.09487763452973041,0.0685004711151116,-0.21636537119268695,0.35336631342291014,-0.07393245003878768,0.21093339226901087,-0.3337891618152451,65.62507450587702,23.500569336107993,0.1424329211538993,4,-0.07500076293945312,-0.030000686645507812,0.5949993133544922,0.7149991989135742,0.22999954223632812,4,0.0016638521903247216,-1.4166686534900539,12.010000228881836,-3.800068665598535,11.899999618530273,1.1052652712944837,11.93000030517578,0.0016638521903247216
11158,2006-05-01,11.8100004196167,12.09000015258789,11.779999732971193,12.0600004196167,1306000.0,-0.017470884371833306,1.0000061527481134,-8.333142602835526,47.66359471648343,47.77125506052174,0.1693279706999533,0.1435494065096794,0.6622642842955582,0.9431241444477223,26.126280768516295,0.31000041961669744,-0.06395206338787318,-0.1354995727539059,-0.4272440521876426,0.15624490667983082,-0.28137181247077514,0.01037266696296335,-0.11351335340193813,9.375195577343817,-36.2670591028027,0.14587223971686855,5,0.17999935150146484,0.17999935150146484,0.8049993515014648,0.9249992370605469,0.37999916076660156,0,0.004233635502459032,1.9090893327784713,12.020000457763672,-1.4166686534900539,12.010000228881836,-3.800068665598535,11.899999618530273,0.004233635502459032
11159,2006-05-02,12.020000457763672,12.140000343322756,11.81999969482422,11.859999656677244,1528600.0,0.01778154366516005,-1.666664017579383,-0.6400032043457102,59.99999999999991,49.65499263846734,-0.024428794453116964,-0.07170196449039956,0.4280615184644283,0.7236417579063517,24.344244213248896,0.32999992370605646,-0.02638209268961944,0.07550044059753347,-0.215014735990799,0.36601561718586595,-0.06975714769663277,0.2207580288916997,-0.31344313668790313,66.66675496969391,16.554308995215223,0.1452575882941659,5,-0.030000686645507812,-0.030000686645507812,0.5799994468688965,0.6999993324279785,0.26999950408935547,1,-0.002495897296420746,1.0000061527481134,11.8100004196167,1.9090893327784713,12.020000457763672,-1.4166686534900539,12.010000228881836,-0.002495897296420746
11160,2006-05-03,12.010000228881836,12.039999961853027,11.850000381469727,11.949999809265135,2543400.0,-0.000831965765473619,2.1666626930198922,0.3750007450543363,62.06895701244377,51.604814873942615,-0.016124197160499065,-0.07582812912797365,0.41421096808258184,0.7248035813585822,22.70415116714597,0.18999958038330078,0.0009004452539347341,0.07200021743774343,-0.2056290207098428,0.34962945558532965,-0.06681440163604968,0.21081483651153654,-0.2935740580422799,63.88891832323097,8.384831215109713,0.1388146190737932,5,-0.050000190734861505,-0.020000457763671875,0.5199995040893555,0.6399993896484375,0.2899999618530291,2,0.01998332777221834,-1.666664017579383,12.020000457763672,1.0000061527481134,11.8100004196167,1.9090893327784713,12.020000457763672,0.01998332777221834
11161,2006-05-04,12.109999656677244,12.149999618530273,12.0,12.0,1126800.0,0.008326346868414491,-1.7272743035988314,1.8333147897956723,64.22759121721938,52.52231007780383,-0.10874751581032704,-0.20027221576336096,0.2881295938921209,0.6166171706046022,22.101462153449376,0.14999961853027344,0.015889243882853066,0.18099966049194194,-0.05749578944047862,0.4194951104243625,0.06175193552573077,0.3002473854581531,-0.3839020130691768,89.18919615540204,29.80712729893824,0.11924772496621062,5,-0.1449999809265119,-0.11999988555908025,0.3850002288818377,0.5050001144409197,0.27000045776367365,3,0.025598714154031477,2.1666626930198922,12.010000228881836,-1.666664017579383,12.020000457763672,1.0000061527481134,11.8100004196167,0.025598714154031477
11162,2006-05-05,12.359999656677244,12.489999771118164,12.140000343322756,12.15999984741211,2302400.0,0.02064409637387188,-1.9166762696845594,1.8181857589970916,70.74825695191863,54.64846104313569,-0.35360582037952604,-0.44139953114702557,0.012158271466526926,0.36012015986564805,21.659261304834907,0.38000011444091975,0.03830770963169705,0.41099967956542827,0.10424069710044392,0.7177586620304126,0.2576201883329361,0.5643791707979204,-0.6244239697560356,81.6901257103863,18.962619504273064,0.15337949123249212,5,-0.22499990463256658,-0.30499982833862127,0.06500029563903986,0.25500011444091975,-0.25,4,-0.01213589180394814,-1.7272743035988314,12.109999656677244,2.1666626930198922,12.010000228881836,-1.666664017579383,12.020000457763672,-0.01213589180394814
11163,2006-05-08,12.34000015258789,12.43000030517578,12.18000030517578,12.399999618530273,1866000.0,-0.0016180829000710384,3.1666375268220257,-0.2999976158119379,66.41790513659589,57.37706434366494,-0.3272618293160843,-0.4043257833859464,0.010254260604980914,0.37599513949838936,20.851220908663798,0.25,0.06043810446463738,0.3670001506805427,0.017437971988957912,0.7165623293721275,0.1922190613347503,0.5417812400263351,-0.5742475022988032,77.61199978364401,16.95218919569094,0.1747810893457925,5,-0.2050004005432129,-0.2850003242492676,0.0624997615814209,0.27499961853027344,-0.14000034332275568,0,-0.007293367218396352,-1.9166762696845594,12.359999656677244,-1.7272743035988314,12.109999656677244,2.1666626930198922,12.010000228881836,-0.007293367218396352
11164,2006-05-09,12.390000343322756,12.43000030517578,12.260000228881836,12.34000015258789,1698600.0,0.004051879263905711,1.6153834867769945,-0.8333439298089752,64.8437354481035,60.87821711529049,-0.3410098283792191,-0.4348803254169855,-0.06635571739239765,0.32004356882871043,19.999513005419224,0.17000007629394354,0.05759729965967786,0.39050030708313166,-0.0008523606278298956,0.7818529747940932,0.19482397322765088,0.5861766409386124,-0.595277808200505,84.37507450587731,26.128266981299717,0.1956763338554809,5,-0.25500059127807795,-0.33500051498413264,-0.05000042915344416,0.22499942779540838,0.05999946594237926,1,-0.016142111170096896,3.1666375268220257,12.34000015258789,-1.9166762696845594,12.359999656677244,-1.7272743035988314,12.109999656677244,-0.016142111170096896
11165,2006-05-10,12.289999961853027,12.399999618530273,12.239999771118164,12.34000015258789,1695000.0,-0.008071055585048503,-1.1333231608460965,-0.9999999999999645,61.02940609299015,61.81130902035957,-0.20100826678191375,-0.31063962066784967,0.012416547981590753,0.40690412489948535,18.387192351083925,0.15999984741210938,0.0609378222315069,0.26499991416931223,-0.13254522049824224,0.6625450488368667,0.0662273468355341,0.46377248150309036,-0.46746633729094,59.18369332933698,1.570770679508506,0.19877256733377754,5,-0.1550002098083496,-0.2350001335144043,0.039999961853027344,0.3249998092651367,0.09000015258789062,2,0.0,1.6153834867769945,12.390000343322756,3.1666375268220257,12.34000015258789,-1.9166762696845594,12.359999656677244,0.0
11166,2006-05-11,12.279999732971193,12.359999656677244,12.149999618530273,12.3100004196167,2058000.0,-0.0008136882760678699,2.2307906744722357,0.6000114440481058,57.480290126928736,61.60885963363148,-0.16615375523401532,-0.271228071054713,-0.0012994785827284971,0.40389232972024836,16.48215395533003,0.21000003814697088,0.09233254823404202,0.2274996757507335,-0.16009063094376863,0.6150899824452356,0.03370452240348243,0.42129482909798455,-0.4307674625468625,39.99989100847157,-14.170611683928115,0.19379515334725084,5,-0.14499998092651545,-0.22499990463257014,-0.03249979019165217,0.3350000381469709,-0.029999732971193183,3,0.0016287018077021376,-1.1333231608460965,12.289999961853027,1.6153834867769945,12.390000343322756,3.1666375268220257,12.34000015258789,0.0016287018077021376
11167,2006-05-12,12.020000457763672,12.239999771118164,12.0,12.140000343322756,1771400.0,-0.021172579874691344,-1.9999821186960953,3.9999046347513927,48.02633395154834,61.649163993083135,0.10487415808638723,0.009748296186524286,0.23437476689136005,0.6501936175229464,13.951567294029902,0.2799997329711932,0.1336058605564059,-0.04549961090087962,-0.40843928580497746,0.3174400640032182,-0.22696944835292854,0.1359702265511693,-0.1451374873115885,4.651265946310411,-44.769358096594466,0.18146983745204862,5,0.13499927520751953,0.03499937057495117,0.2524993419647217,0.5949993133544922,0.19999980926513494,4,0.029950053491447637,2.2307906744722357,12.279999732971193,-1.1333231608460965,12.289999961853027,1.6153834867769945,12.390000343322756,0.029950053491447637
11168,2006-05-15,12.289999961853027,12.31999969482422,12.170000076293945,12.279999732971193,2056600.0,0.0224625202834301,3.28572207084452,-0.0833353201567046,60.97559699127453,61.75756365878031,-0.10043932525361221,-0.22948742818728363,-0.05441249144925209,0.3725575678201771,11.57552280966841,0.29999923706054865,0.1481887517980276,0.19749989509582555,-0.14646296916862944,0.5414627593602805,0.025518462963598054,0.36948132722805305,-0.3905315193743011,67.44180372952955,13.780320159073284,0.17198143213222786,5,-0.11999988555908203,-0.2350001335144043,-0.03500008583068848,0.3249998092651367,-0.07999992370605469,0,-0.014646078578884225,-1.9999821186960953,12.020000457763672,2.2307906744722357,12.279999732971193,-1.1333231608460965,12.289999961853027,-0.014646078578884225
11169,2006-05-16,12.149999618530273,12.31999969482422,12.119999885559082,12.31999969482422,1612400.0,-0.011391403072196993,1.3529378765609115,-16.999618539007585,57.14285714285714,61.210219228826254,0.0669848202918093,-0.07356933667124466,0.06833210960517633,0.4998782803211377,10.011123955249616,0.1999998092651385,0.1532192683267528,0.04499955177307058,-0.2874869094798438,0.37748601302598495,-0.1212436788533875,0.21124278239952865,-0.22690992290596945,37.49994039529838,-21.243438835956965,0.1662432306264576,5,0.0950002670288086,-0.09499979019165039,0.10000014305114746,0.4650001525878906,0.050000190734861505,1,0.004115242164995925,3.28572207084452,12.289999961853027,-1.9999821186960953,12.020000457763672,2.2307906744722357,12.279999732971193,0.004115242164995925
11170,2006-05-17,12.010000228881836,12.199999809265135,12.0,12.109999656677244,1697300.0,-0.011522583871930392,-2.3333333333333037,0.5882316642170171,50.0,59.629375760246326,0.23130880153668976,0.07002001558551818,0.1897379182558261,0.6308857111581752,9.409565849746972,0.19999980926513494,0.1858188626366033,-0.09499983787536692,-0.4274862991282813,0.23748662337754745,-0.261243068501825,0.07124339275109115,-0.06423413023777691,2.7778440052240345,-53.42777842023726,0.1662432306264576,5,0.2349996566772461,0.04499959945678711,0.22999978065490723,0.6049995422363281,0.189999580383299,2,0.03663610091573366,1.3529378765609115,12.149999618530273,3.28572207084452,12.289999961853027,-1.9999821186960953,12.020000457763672,0.03663610091573366
11171,2006-05-18,12.029999732971193,12.119999885559082,11.970000267028807,12.010000228881836,2261500.0,0.0016652376110086742,-2.000009536797663,-0.1999961852809277,50.27930966691162,57.355048284134426,0.2221269363602918,0.05604427755856811,0.14873722515338095,0.6006418703491558,9.630446905707382,0.1499996185302752,0.18735976099168639,-0.07700033187865962,-0.4070463908898354,0.25304572713251616,-0.2420233613842484,0.08802269762692916,-0.06246428742817045,17.142732581110977,-36.306964346500635,0.1650230295055881,5,0.17000055313109996,0.025000095367429864,0.12500023841857733,0.5050001144409162,0.23000049591064275,3,0.02909396419273902,-2.3333333333333037,12.010000228881836,1.3529378765609115,12.149999618530273,3.28572207084452,12.289999961853027,0.02909396419273902
11172,2006-05-19,12.079999923706055,12.140000343322756,11.989999771118164,12.100000381469727,1617200.0,0.0041562919239162,1.999999999999929,-1.000047684898104,58.282202486927915,56.451081323060215,0.14330160518847457,0.0055405481271613155,0.08497620421728769,0.5407437641766535,9.820831049547552,0.15000057220459162,0.1894002643507804,-0.026500129699707387,-0.35668489948867865,0.3036846400892639,-0.19159251459419302,0.13859225519477825,-0.10999965667724787,31.42852471791649,-26.456325516274447,0.16509238489448527,5,0.12000036239623846,-0.02500009536743164,0.07500004768371582,0.4549999237060547,0.3400001525878906,4,0.01407285408672343,-2.000009536797663,12.029999732971193,-2.3333333333333037,12.010000228881836,1.3529378765609115,12.149999618530273,0.01407285408672343
11173,2006-05-22,12.170000076293945,12.220000267028807,12.029999732971193,12.029999732971193,1884300.0,0.007450343804330073,-1.7142866874204035,-6.999856952126557,54.96688030679295,55.35365297402571,0.02978297790756379,-0.08155254684361779,-0.02350313649099789,0.4427056028768259,9.854775301481213,0.19000053405761363,0.1825711652621873,0.05900001525878906,-0.27211593203149675,0.3901159625490749,-0.10655795838635385,0.22455798890393197,-0.1999998092651385,57.14289606840302,0.3536589370844183,0.16555797364514266,5,0.014999866485595703,-0.10000038146972656,-0.040000200271606445,0.3399996757507324,0.31999969482421875,0,0.00410847908146339,1.999999999999929,12.079999923706055,-2.000009536797663,12.029999732971193,-2.3333333333333037,12.010000228881836,0.00410847908146339
11174,2006-05-23,12.119999885559082,12.25,12.0600004196167,12.199999809265135,3013500.0,-0.004108479081463501,1.1111028694951892,-0.5714266251592237,53.54837995165174,54.522427847210324,0.04185767584550959,-0.017484675968024277,0.009957276528556491,0.4874888594768283,9.397500159831834,0.18999958038330078,0.13844015783648445,-0.0005001544952385473,-0.3204654497532129,0.3194651407627358,-0.1604828021242266,0.15948249313374951,-0.13000011444091797,53.57134342185512,-2.2240019287227355,0.1599826476289874,5,0.045000076293943536,-0.03000020980834961,0.009999990463256836,0.3899998664855957,0.3599996566772461,1,0.007425755234133691,-1.7142866874204035,12.170000076293945,1.999999999999929,12.079999923706055,-2.000009536797663,12.029999732971193,0.007425755234133691
11175,2006-05-24,12.039999961853027,12.1899995803833,11.970000267028807,12.100000381469727,1455700.0,-0.006600653833452097,-1.1999952316238491,0.7500059604701785,47.71242644858887,53.43710966072812,0.09238054646520233,0.07751577312261126,0.06602157980372425,0.5591989486894935,8.925983962168125,0.21999931335449396,0.10149342619402368,-0.08750009536743164,-0.39295034980532684,0.21795015907046356,-0.24022522258638013,0.06522503185151685,0.4499998092651367,24.999914850426734,-25.473698604653308,0.152725127218948,5,0.10500001907348633,0.09499979019165039,0.08999991416931152,0.4699997901916504,0.46000003814697266,2,0.01328902391354192,1.1111028694951892,12.119999885559082,-1.7142866874204035,12.170000076293945,1.999999999999929,12.079999923706055,0.01328902391354192
11176,2006-05-25,12.100000381469727,12.15999984741211,11.979999542236328,12.0600004196167,1567700.0,0.0049834235719934394,1.2500193716434902,-0.6666613685130732,40.2985287073934,52.57846463359979,0.0046512186248719445,0.02593326456478451,-0.016421235153813996,0.4922911295931165,9.053352795879686,0.18000030517578125,0.06290819608951281,-0.0319996833801266,-0.33277739333614065,0.26877802657588745,-0.1823885383581345,0.11838917159788132,0.3795993995666507,46.428656578145514,-0.09230087447036084,0.1503888549780071,5,0.04499959945678711,0.03499937057495117,0.0024995803833007812,0.40999937057495117,0.4499998092651385,3,0.008264415259734204,-1.1999952316238491,12.039999961853027,1.1111028694951892,12.119999885559082,-1.7142866874204035,12.170000076293945,0.008264415259734204
11177,2006-05-26,12.039999961853027,12.15999984741211,12.0,12.140000343322756,1244400.0,-0.004958712208686045,1.2857220708446866,-2.500011920940368,39.13042877331927,50.151223720493654,0.07575316325786652,0.09223790540356092,0.023200669835972576,0.5425700587159827,9.18760479963249,0.15999984741210938,0.03243738201009805,-0.0930000782012943,-0.3923395103501157,0.20633935394752712,-0.2426697942757059,0.056669637873117296,0.42940782890319795,24.999914850426734,-16.861683008122085,0.14966971607441085,5,0.10500001907348633,0.09499979019165039,0.04999995231628418,0.4699997901916504,0.6899995803833008,4,0.01827244748553558,1.2500193716434902,12.100000381469727,-1.1999952316238491,12.039999961853027,1.1111028694951892,12.119999885559082,0.01827244748553558
11178,2006-05-30,11.859999656677244,12.100000381469727,11.829999923706055,12.029999732971193,2743500.0,-0.014950191507150157,-1.3478347403512845,1.6999942779759347,32.450311049357296,47.40760748788256,0.21047737551532641,0.2911009867156835,0.18643587176723564,0.7117034859129454,9.027510508446088,0.2700004577636719,0.0024374669706599406,-0.275500345230105,-0.5641250013683781,0.013124310908168013,-0.41981267329924243,-0.13118801716096762,0.5994199836044327,7.142792267064668,-28.129084624018294,0.14431232806913669,5,0.18000030517578303,0.2750000953674334,0.2300002574920672,0.6500000953674334,0.8400001525878906,1,0.047217574690351594,1.2857220708446866,12.039999961853027,1.2500193716434902,12.100000381469727,-1.1999952316238491,12.039999961853027,0.047217574690351594
11179,2006-05-31,11.989999771118164,12.0600004196167,11.850000381469727,11.899999618530273,2281400.0,0.01096122413188505,-1.2105426948019355,-0.529412424687801,40.2597338257761,46.32535569074657,0.06190440797166552,0.1673164576186288,0.0508293757267122,0.5713224399833994,9.182177376761969,0.21000003814697266,0.009293386295510686,-0.14400019645690953,-0.4354503214758161,0.147449928561997,-0.2897252589663637,0.0017248660525446269,0.4442430805004882,44.44444444444444,11.693395637858714,0.14572506250945363,5,0.05000019073486328,0.14499998092651367,0.03000020980834961,0.5199999809265137,0.7300004959106428,2,0.04170141864426169,-1.3478347403512845,11.859999656677244,1.2857220708446866,12.039999961853027,1.2500193716434902,12.100000381469727,0.04170141864426169
11180,2006-06-01,12.25,12.279999732971193,12.0,12.039999961853027,6217800.0,0.021684756784410508,1.0740759055507338,2.333329801212224,49.16201861423122,46.201212240448754,-0.17933015848653788,-0.07776894463391493,-0.21025969861892335,0.3009107331718148,8.890097517284012,0.2899999618530291,-0.024739046129809594,0.10400004386901784,-0.1857113046157295,0.3937113923537652,-0.04085563037335582,0.2488557181113915,0.16007313450214866,93.33338984739048,58.95879938789108,0.14485567424237322,6,-0.19500017166137695,-0.11500024795532227,-0.252500057220459,0.25999975204467773,0.6000003814697266,3,0.018775472835618645,-1.2105426948019355,11.989999771118164,-1.3478347403512845,11.859999656677244,1.2857220708446866,12.039999961853027,0.018775472835618645
11181,2006-06-02,12.420000076293945,12.43000030517578,12.130000114440918,12.210000038146973,2194300.0,0.013877557248485273,1.608691686051117,1.0,61.764689382804676,46.58815522887951,-0.3220588127688888,-0.23542409245554374,-0.379395654272102,0.12297874268141129,9.558903670148844,0.3000001907348615,-0.03871872599449766,0.2585000991821289,-0.05527326593635884,0.5722734643006167,0.10161341662288592,0.4153867817413719,-0.5900001525878906,98.33329624602267,57.71215046210919,0.15688668255924368,6,-0.28999996185302734,-0.2850003242492676,-0.4700002670288086,0.08999967575073242,0.4799995422363281,4,0.00644121765013117,1.0740759055507338,12.25,-1.2105426948019355,11.989999771118164,-1.3478347403512845,11.859999656677244,0.00644121765013117
11182,2006-06-05,12.210000038146973,12.4399995803833,12.199999809265135,12.420000076293945,1334000.0,-0.016908215527937087,-1.0869500317199519,-1.0,47.56097986469466,45.765277401979695,-0.1024530221643829,-0.03925021500059778,-0.16934202652008779,0.32438388563504006,8.805469637368372,0.23999977111816584,-0.031376123620336926,0.05600004196167063,-0.2446940081708906,0.35669409209423186,-0.09434698310461087,0.20634706702795214,-0.3680001068115235,62.295135789228475,24.031146522367713,0.15034702506628092,6,-0.07500028610229492,-0.07500028610229492,-0.2525002956390381,0.2999997138977051,0.5600004196166992,0,0.027846040255991023,1.608691686051117,12.420000076293945,1.0740759055507338,12.25,-1.2105426948019355,11.989999771118164,0.027846040255991023
11183,2006-06-06,12.25,12.31999969482422,12.09000015258789,12.279999732971193,1229700.0,0.003276000141528179,3.181822910796391,0.14285584534131027,53.246763701938555,45.731764485344904,-0.14517869309908704,-0.0910043144773951,-0.21043436227438406,0.27801010050313657,7.782291751521483,0.2299995422363299,-0.024054687752800064,0.10050001144409215,-0.19102782315970046,0.39202784604788476,-0.045263905857803266,0.24626392874598757,-0.3840800827026367,67.79663756609052,28.22003040751207,0.14576391730189592,6,-0.11500024795532227,-0.11500024795532227,-0.2825002670288086,0.25999975204467773,0.35000038146972656,1,0.03918363610092479,-1.0869500317199519,12.210000038146973,1.608691686051117,12.420000076293945,1.0740759055507338,12.25,0.03918363610092479
11184,2006-06-07,12.1899995803833,12.289999961853027,12.170000076293945,12.279999732971193,905200.0,-0.004897993438097936,1.1818039950062422,3.000031789426718,56.164353138596766,46.67086745090133,-0.0829250578056584,-0.049282440363770164,-0.14483134196511926,0.32850867251415394,6.703820061330973,0.11999988555908203,-0.03749145971240431,0.050499629974364524,-0.21919612578057546,0.3201953857293045,-0.08434824790310635,0.1853475078518354,-0.30111647656250007,43.1817639957258,-1.0062797020883991,0.13484787787747007,6,-0.05499982833862305,-0.034999847412109375,-0.19999980926513672,0.32000017166137695,0.5500001907348633,2,0.041837591996520596,3.181822910796391,12.25,-1.0869500317199519,12.210000038146973,1.608691686051117,12.420000076293945,0.041837591996520596
11185,2006-06-08,12.289999961853027,12.300000190734865,12.079999923706055,12.199999809265135,1079900.0,0.008203477023137173,2.999982660563088,-1.0,58.44155039911809,48.68675874998184,-0.16062502184344396,-0.15735025102299005,-0.23988585413215802,0.21949147614499154,5.718247964872282,0.22000026702881037,-0.048081989213821785,0.1505000114440911,-0.1191957443108489,0.42019576719903107,0.015652133566620208,0.28534788932156196,-0.37907219896972677,58.333399560779576,10.281295882974952,0.13484787787747007,6,-0.1550002098083496,-0.13000011444091797,-0.3000001907348633,0.2199997901916504,0.5600004196166992,3,0.034987819895073935,1.1818039950062422,12.1899995803833,3.181822910796391,12.25,-1.0869500317199519,12.210000038146973,0.034987819895073935
11186,2006-06-09,12.300000190734865,12.390000343322756,12.210000038146973,12.289999961853027,903800.0,0.0008136882760680919,-1.1176496987512692,0.1111134658585349,57.33332824708005,50.70930313595526,-0.15563888894548583,-0.17473397046956052,-0.2524591614966294,0.19708794088027126,5.250539680971937,0.18000030517578303,-0.05225438090234391,0.15950021743774556,-0.11252733167880002,0.43152776655429115,0.02348644287947188,0.29551399199601924,-0.36790955515156476,61.11124356600409,10.503772650397167,0.1360137745582729,6,-0.16500043869018732,-0.14000034332275568,-0.3250002861022967,0.20999956130981268,0.6700000762939418,4,0.0447154619679726,2.999982660563088,12.289999961853027,1.1818039950062422,12.1899995803833,3.181822910796391,12.25,0.0447154619679726
11187,2006-06-12,12.380000114440918,12.449999809265135,12.25,12.359999656677244,2022800.0,0.006504058737032636,1.5000000000000333,1.9999999999998224,57.04696869713595,53.442265096819554,-0.20376604294332168,-0.23861467115243684,-0.3318989335034779,0.10534333591245293,5.709413207811147,0.19999980926513494,-0.03627502578603092,0.22150015830993652,-0.06425107219655679,0.5072513888164298,0.07862454305668898,0.36437577356318407,-0.42759312106561786,81.08115770942862,30.007387954315952,0.1428756152532467,6,-0.23000001907348633,-0.2200002670288086,-0.4025003910064697,0.12999963760375977,0.6700000762939471,0,0.0420031905720899,-1.1176496987512692,12.300000190734865,2.999982660563088,12.289999961853027,1.1818039950062422,12.1899995803833,0.0420031905720899
11188,2006-06-13,12.109999656677244,12.380000114440918,12.0600004196167,12.380000114440918,2737500.0,-0.021809406725992297,1.3703640910439536,-13.49971390425218,49.707596142477534,54.492027576453054,0.1178158662734834,0.01813919433747202,-0.05737188332915899,0.36047279277897637,5.785670948263309,0.31999969482421875,-0.018078274743963618,-0.039500284194948776,-0.3190847161442356,0.24008414775433806,-0.17929250016959308,0.10029193177969553,-0.12773709434855363,12.820337258890795,-36.37034697577466,0.1397922159746437,6,0.11500024795532404,0.030000209808351386,-0.014999866485593927,0.4000000953674334,1.0900001525878906,1,0.05450048057784329,1.5000000000000333,12.380000114440918,-1.1176496987512692,12.300000190734865,2.999982660563088,12.289999961853027,0.05450048057784329
11189,2006-06-14,12.199999809265135,12.25,12.0600004196167,12.06999969482422,2653600.0,0.007431887294750306,-1.5333502876943128,-0.4814810890235641,54.651149896260314,55.10193105223406,0.06787461868932176,-0.07159364960320502,-0.14525246559329474,0.25725138313202045,6.149017908085827,0.18999958038330078,0.010834191153969996,0.047999858856199396,-0.23249609115535108,0.32849580886774987,-0.09224811614957673,0.18824783386197552,-0.18967301212025767,35.89733557650896,-15.677779582789789,0.14024797500577527,6,0.055000305175783026,-0.05999994277953924,-0.10500001907348455,0.3099999427795428,1.1599998474121094,2,0.03278693266050836,1.3703640910439536,12.109999656677244,1.5000000000000333,12.380000114440918,-1.1176496987512692,12.300000190734865,0.03278693266050836
11190,2006-06-15,12.449999809265135,12.460000038146973,12.149999618530273,12.239999771118164,1237800.0,0.020491803599057556,1.695650010573323,1.615383486776981,59.1622756933726,54.812773975630506,-0.16849050416769273,-0.3024464199105683,-0.3934079768864347,0.0009381319803374311,6.181738152624157,0.3100004196166992,0.07738030228746773,0.275999879837034,-0.025812333929575715,0.5778120936036437,0.12509377295372914,0.42690598672033886,-0.41329263139304295,97.49994039529794,43.40361750388822,0.15090610688330489,6,-0.189999580383299,-0.30499982833862127,-0.35500001907348455,0.05999994277954279,1.0399999618530291,3,0.023293169983602313,-1.5333502876943128,12.199999809265135,1.3703640910439536,12.109999656677244,1.5000000000000333,12.380000114440918,0.023293169983602313
11191,2006-06-16,12.380000114440918,12.470000267028807,12.289999961853027,12.460000038146973,1691600.0,-0.005622465533864807,2.599992370634665,-0.38095194844710384,58.854161492657695,56.067571934293056,-0.11707297400692518,-0.21595316524132357,-0.3271748424306189,0.062397056592164546,6.080802953761514,0.18000030517577947,0.12309287403157931,0.18850016593933105,-0.11869612484592906,0.4956964567245912,0.034902020546700996,0.3420983113319611,-0.31999969482421875,78.04873510174114,19.434500492832782,0.15359814539262961,6,-0.11499977111816406,-0.23000001907348633,-0.2850003242492676,0.12999963760375977,1.0999994277954102,4,0.03796448002294972,1.695650010573323,12.449999809265135,-1.5333502876943128,12.199999809265135,1.3703640910439536,12.109999656677244,0.03796448002294972
11192,2006-06-19,12.25,12.399999618530273,12.199999809265135,12.399999618530273,809100.0,-0.010500816901388932,1.6666709052299868,1.874997019764919,60.42780666847206,56.865465597241226,0.021453942409062066,-0.07648550994708714,-0.19189104785818856,0.18572816541211168,5.918756507208461,0.1999998092651385,0.1317315468617828,0.050000047683715465,-0.25359262065989085,0.3535927160273218,-0.10179628648808858,0.2017963818555195,-0.1489995956420902,46.34137831576421,-18.007714477414204,0.15179633417180333,6,0.015000343322753906,-0.09999990463256836,-0.1550002098083496,0.09499979019165039,1.2299995422363281,0,0.05877553200235153,2.599992370634665,12.380000114440918,1.695650010573323,12.449999809265135,-1.5333502876943128,12.199999809265135,0.05877553200235153
11193,2006-06-20,12.220000267028807,12.31999969482422,12.1899995803833,12.260000228881836,953900.0,-0.002448957793566797,-1.5999675755061915,0.2666670905230082,56.49718396901687,56.902446800621235,0.05224479281064731,-0.04484716200161465,-0.15362349182752943,0.20897641585819748,6.206232001529908,0.13000011444091975,0.09933786185722937,0.01750030517577983,-0.28587558928538215,0.3208761996369418,-0.13418764205480116,0.16918825240636082,-0.08209987640380767,39.02436755087014,-26.692383222694815,0.15168794723058104,6,0.04500007629394709,-0.07000017166137518,-0.11500048637389959,0.12499952316284357,1.3800001144409197,1,0.0679214325342945,1.6666709052299868,12.25,2.599992370634665,12.380000114440918,1.695650010573323,12.449999809265135,0.0679214325342945
11194,2006-06-21,12.210000038146973,12.289999961853027,12.199999809265135,12.199999809265135,860400.0,-0.0008183493177832402,-16.999618538998348,-0.2500059604701952,48.684213002960774,55.8182982010482,0.07306389044786243,-0.029258745095106065,-0.13530117881839843,0.20906470220313622,6.475269717623777,0.0900001525878924,0.11127795227783466,0.003000068664551492,-0.2978829897688513,0.3038831270979543,-0.1474414605521499,0.1534415978812529,-0.03888965988159221,18.75009313206883,-41.67749976054188,0.15044152921670165,6,0.05500030517578125,-0.059999942779541016,-0.09750008583068848,0.09999990463256836,1.430000305175783,2,0.08108106208232302,-1.5999675755061915,12.220000267028807,1.6666709052299868,12.25,2.599992370634665,12.380000114440918,0.08108106208232302
11195,2006-06-22,12.199999809265135,12.25,12.079999923706055,12.199999809265135,912800.0,-0.0008190195618832385,2.399988555951738,0.0,41.91176419027178,54.10479108362506,0.07705855845350662,-0.007016888495607887,-0.11434445476739263,0.21234731154748054,6.607956498623209,0.1700000762939453,0.10914764368740215,-0.015000152587893112,-0.30551708666607347,0.27551678149028724,-0.1602586196269833,0.13025831445119707,0.2700004577636719,30.769174338847204,-23.836512258856576,0.1452584670390898,6,0.06500053405761896,-0.0499997138977033,-0.0499999523162824,0.09999990463257014,1.5399999618530291,3,0.09508195619242232,-16.999618538998348,12.210000038146973,-1.5999675755061915,12.220000267028807,1.6666709052299868,12.25,0.09508195619242232
11196,2006-06-23,12.199999809265135,12.329999923706055,12.130000114440918,12.15999984741211,687600.0,0.0,-3.000019073595468,100.0,49.56520801682437,53.27348434136822,0.06859528376974033,0.0009053592115275677,-0.10155015819871949,0.20524215835349757,6.582503731525541,0.19999980926513672,0.10664986130974974,-0.020000123977663264,-0.30558374782473763,0.2655834998694111,-0.16279193590120045,0.12279168794587392,0.26220045089721644,37.499999999999446,-15.466584451456768,0.14279181192353715,6,0.06500053405761896,-0.0499997138977033,-0.0499999523162824,0.07000017166137873,1.5299997329711932,4,0.10573770344433564,2.399988555951738,12.199999809265135,-16.999618538998348,12.210000038146973,-1.5999675755061915,12.220000267028807,0.10573770344433564
11197,2006-06-26,12.260000228881836,12.260000228881836,12.15999984741211,12.199999809265135,987000.0,0.00491806725858579,2.3333227370261462,1.5000119209404348,50.42735948407122,53.35345804598973,-0.011417924825057213,-0.044025316252472635,-0.1487624402182668,0.1376149916556635,6.555675465266517,0.10000038146972656,0.09295261257950926,0.029000282287597656,-0.24406441317831096,0.30206497775350627,-0.10753206544535665,0.16553263002055196,0.19455602455138887,72.0001220703125,20.0456922184842,0.13653234773295386,6,0.005000114440917969,-0.1100001335144043,-0.13250017166137695,0.009999752044677734,1.3000001907348633,0,0.09951054572417095,-3.000019073595468,12.199999809265135,2.399988555951738,12.199999809265135,-16.999618538998348,12.210000038146973,0.09951054572417095
11198,2006-06-27,12.420000076293945,12.43000030517578,12.149999618530273,12.229999542236328,2656100.0,0.013050558272844404,1.6666606116202678,3.1666534212825894,59.05512757069382,53.84278889870457,-0.13725347624946238,-0.16856252133471905,-0.29352888754288387,-0.027881269093432692,5.844032927778184,0.28000068664550604,0.08439119017856633,0.16100010871887172,-0.0621733513054874,0.38417356874323083,0.04941337870669216,0.2725868387310513,0.027065050544736735,97.14279486215383,42.25783690302082,0.11158673001217995,6,-0.14499998092651367,-0.26999998092651367,-0.29250001907348633,-0.15000009536743164,1.2200002670288104,1,0.08534617225692331,2.3333227370261462,12.260000228881836,-3.000019073595468,12.199999809265135,2.399988555951738,12.199999809265135,0.08534617225692331
11199,2006-06-28,12.489999771118164,12.510000228881836,12.350000381469727,12.40999984741211,4555900.0,0.0056360462475220086,1.6666454740522927,0.42105104652913716,58.064503724326734,53.72081423547725,-0.18080410955750104,-0.2099469318450602,-0.3520033758668628,-0.10063106690051171,5.230397804499069,0.15999984741210938,0.0716694439132457,0.2059998035430901,-0.0017855976585376965,0.4137852047447179,0.1021071029422771,0.3098925041439031,-0.4099998474121094,95.34873405368961,39.21044474881906,0.10389270060081358,6,-0.19499969482421875,-0.31999969482421875,-0.3624999523162842,-0.2199997901916504,1.3500003814697266,2,0.08887114737330304,1.6666606116202678,12.420000076293945,2.3333227370261462,12.260000228881836,-3.000019073595468,12.199999809265135,0.08887114737330304
11200,2006-06-29,12.479999542236328,12.539999961853027,12.350000381469727,12.520000457763672,2717300.0,-0.0008006588522891933,3.749994039529838,-0.5000119209403238,57.258034124600464,53.543466750137554,-0.1856209230865229,-0.19165866710586954,-0.333902710224141,-0.09442503182924433,5.937567934506608,0.18999958038330078,0.09344792381889633,0.18449959754943812,-0.040138130699169494,0.40913732579804574,0.07218073342513343,0.2968184616737428,-0.391399612426758,85.36574586663441,28.623160537685862,0.11231886412430411,6,-0.1699995994567871,-0.2949995994567871,-0.35249972343444824,-0.20999956130981445,1.2300004959106445,3,0.09294878554767672,1.6666454740522927,12.489999771118164,1.6666606116202678,12.420000076293945,2.3333227370261462,12.260000228881836,0.09294878554767672
11201,2006-06-30,12.5,12.539999961853027,12.40999984741211,12.479999542236328,1103700.0,0.0016026008411285098,1.5999923706345724,-0.5,55.084735489012125,52.949792174642006,-0.2087629646318021,-0.21645625605123442,-0.34475853752268293,-0.11894026160384641,5.8977436056728125,0.13000011444091797,0.1004772451390874,0.20050005912780833,-0.036007427340342346,0.437007545595959,0.0822463158937321,0.31875380236188455,-0.3933440689086911,89.7436085537175,34.589274210948645,0.11825374323407535,6,-0.19000005722045898,-0.315000057220459,-0.3600001335144043,-0.23000001907348633,1.3299999237060547,4,0.0991999816894531,3.749994039529838,12.479999542236328,1.6666454740522927,12.489999771118164,1.6666606116202678,12.420000076293945,0.0991999816894531
11202,2006-07-03,12.550000190734865,12.600000381469727,12.479999542236328,12.539999961853027,523500.0,0.004000015258789125,1.1818213344430573,0.5000000000000888,72.91667080587393,54.774179600959464,-0.2366155533493739,-0.2526309832207563,-0.3880683531448508,-0.1725716251970919,5.910154287300519,0.12000083923339844,0.07835989168797397,0.23350024223327814,-0.023877279131726326,0.4908777635982826,0.10481148155077591,0.3621890029157804,-0.4260104984130866,88.88886534141523,27.207234521250747,0.1286887606825026,7,-0.21000003814697443,-0.33500003814697443,-0.41000032424926935,-0.2800002098083514,1.329999923706053,0,0.09402385128030577,1.5999923706345724,12.5,3.749994039529838,12.479999542236328,1.6666454740522927,12.489999771118164,0.09402385128030577
11203,2006-07-05,12.729999542236328,12.75,12.529999732971193,12.539999961853027,2245900.0,0.01434257759090296,-1.0952402577645155,18.99952317375211,75.23807793788407,57.72460903817316,-0.37622803227194623,-0.41616307000061425,-0.5588253937114516,-0.35375528067169526,6.8145175905817,0.22000026702880682,0.06585646887894114,0.3894996166229241,0.0750427454324889,0.7039564878133593,0.2322711810277056,0.5467280522181426,-0.5774492085656728,94.99988079059676,28.81509834453604,0.1572284355952177,7,-0.3149995803833008,-0.4399995803833008,-0.5899996757507324,-0.45999956130981445,1.0900001525878924,2,0.06520038548521123,1.1818213344430573,12.550000190734865,1.5999923706345724,12.5,3.749994039529838,12.479999542236328,0.06520038548521123
11204,2006-07-06,12.699999809265135,12.75,12.609999656677244,12.739999771118164,1994000.0,-0.00235661697171774,3.666645474052352,-0.2105265799657774,65.0602423481991,60.29666216683175,-0.3010733830832244,-0.36469443203650087,-0.5149057170263696,-0.32624401748298126,7.767753810526623,0.14000034332275568,0.05993987801478262,0.3339998722076398,-0.010362127955559686,0.6783618723708393,0.16181887212604096,0.5061808722892387,-0.49965350228813143,87.49994039529794,24.232176330579648,0.17218100008159942,7,-0.25999975204467596,-0.39999961853027166,-0.6124999523162824,-0.42999982833862127,1.170000076293947,3,0.07401579119488289,-1.0952402577645155,12.729999542236328,1.1818213344430573,12.550000190734865,1.5999923706345724,12.5,0.07401579119488289
11205,2006-07-07,12.720000267028807,12.800000190734865,12.600000381469727,12.699999809265135,1078600.0,0.001574839217641566,1.2222163353536386,-0.5000119209403016,71.79486238980766,62.7666237638299,-0.26770695843876524,-0.36978781902645075,-0.5194996651554984,-0.3507176379408694,8.798952350660793,0.1999998092651385,0.06839875809019169,0.3325003147125223,-0.04407004308309759,0.7090706725081422,0.14421513581471146,0.5207854936103331,-0.4756816646099633,79.48721710743418,17.341902489583056,0.18828517889781002,7,-0.24500036239623846,-0.3200001716613752,-0.6325004100799543,-0.5900001525878888,1.25,4,0.08805030362005639,3.666645474052352,12.699999809265135,-1.0952402577645155,12.729999542236328,1.1818213344430573,12.550000190734865,0.08805030362005639
11206,2006-07-10,12.850000381469727,12.949999809265135,12.6899995803833,12.760000228881836,1626300.0,0.010220134568541539,-1.2608573063431228,4.499904634751097,88.46152905647423,66.99264260520802,-0.3305712612392693,-0.48113884738887513,-0.6358111994174322,-0.4825643271642335,10.142548356326333,0.26000022888183416,0.10043843447573053,0.4350004196166992,0.008336422280477152,0.8616644169529213,0.2216684209485873,0.6483324182848111,-0.5501136202192818,78.72353808912213,13.976882920183371,0.21333199866811123,7,-0.3000006675720215,-0.3450002670288086,-0.7550005912780762,-0.7650003433227539,1.3199996948242188,0,0.06692604133439595,1.2222163353536386,12.720000267028807,3.666645474052352,12.699999809265135,-1.0952402577645155,12.729999542236328,0.06692604133439595
11207,2006-07-11,12.899999618530273,12.920000076293945,12.800000190734865,12.850000381469727,2323800.0,0.00389099109542812,1.6666596024244085,0.5555461365659305,92.49994933606385,70.70873391247135,-0.31317292533423924,-0.516673705461919,-0.6715810185154965,-0.5371719094594223,11.23204569306475,0.11999988555908025,0.14988562869166344,0.45899968147277903,-0.01897411100507007,0.9369734739506281,0.2200127852338536,0.6979865777117045,-0.5220992915180656,88.09519484471038,19.264746036927733,0.2389868962389247,7,-0.2499995231628418,-0.39499950408935547,-0.7674996852874756,-0.8449997901916504,1.1600008010864258,1,0.07209304904473623,-1.2608573063431228,12.850000381469727,1.2222163353536386,12.720000267028807,3.666645474052352,12.699999809265135,0.07209304904473623
11208,2006-07-12,12.770000457763672,12.899999618530273,12.720000267028807,12.899999618530273,743100.0,-0.01007745462099574,1.7692386695424074,-2.600022888532845,80.43483443887074,73.19432621408734,-0.1433834053809715,-0.3527809736251726,-0.5217996969582295,-0.41402084813037376,12.216633649502946,0.17999935150146662,0.1878429337215728,0.29600048065185547,-0.17685870592002217,0.7688596672237331,0.05957088736591665,0.5324300739377943,-0.3234481928811128,48.57152977784827,-25.495186947158643,0.23642959328593885,7,-0.12000036239624023,-0.2650003433227539,-0.6350007057189941,-0.7150006294250488,1.2599992752075213,2,0.08692244454873199,1.6666596024244085,12.899999618530273,-1.2608573063431228,12.850000381469727,1.2222163353536386,12.720000267028807,0.08692244454873199
11209,2006-07-13,12.600000381469727,12.800000190734865,12.5600004196167,12.75,1456500.0,-0.013312456554423369,-1.0869586850878366,1.1538506683099314,68.51856267014934,74.44549605248166,0.04901570788962317,-0.1594525703150591,-0.34035497497149514,-0.25384300792921266,12.849648503420545,0.23999977111816584,0.2199453987000446,0.10600037574767995,-0.351654995873659,0.5636557473690189,-0.12282731006298953,0.33482806155834943,-0.09303441126125911,10.256416526468218,-66.42496749955522,0.22882768581066903,7,0.07999944686889648,-0.0950002670288086,-0.46500062942504883,-0.5450005531311035,1.6399993896484375,3,0.0968253393982983,1.7692386695424074,12.770000457763672,1.6666596024244085,12.899999618530273,-1.2608573063431228,12.850000381469727,0.0968253393982983
11210,2006-07-14,12.739999771118164,12.859999656677244,12.710000038146973,12.850000381469727,1517500.0,0.011111062334119293,1.3077013366198986,0.7333392673219485,72.13117573348985,76.33954496853475,-0.05612640871890129,-0.2915603790551202,-0.466724563396145,-0.40247123590470224,13.486546127104662,0.25999927520751775,0.23269696721379418,0.23149976730346644,-0.23849574319442013,0.701495277801353,-0.0034979879454759555,0.46649752255240884,-0.17999935150146484,46.153752102977634,-34.01801375882157,0.23499775524894329,7,-0.02500009536743164,-0.2349996566772461,-0.5950000286102295,-0.684999942779541,1.4600000381469709,4,0.08869702784474542,-1.0869586850878366,12.600000381469727,1.7692386695424074,12.770000457763672,1.6666596024244085,12.899999618530273,0.08869702784474542
11211,2006-07-17,12.850000381469727,12.869999885559082,12.75,12.760000228881836,1129700.0,0.008634270983343129,-1.1818039950062422,-0.8181786655569427,73.22837897708919,76.37417920978089,-0.12433334222788694,-0.38424478814729923,-0.5647599125087925,-0.5219856838927637,14.125762688494744,0.13000011444091797,0.2468824360872688,0.3180003643035896,-0.17153652281532672,0.8075372514225059,0.07323192074413143,0.5627688078630477,-0.28999996185302734,80.5556217830018,-0.6229594079982235,0.24476844355945807,7,-0.1100006103515625,-0.3450002670288086,-0.702500581741333,-0.7950005531311035,1.3799991607666016,0,0.08715952158057294,1.3077013366198986,12.739999771118164,-1.0869586850878366,12.600000381469727,1.7692386695424074,12.770000457763672,0.08715952158057294
11212,2006-07-18,12.970000267028807,12.979999542236328,12.800000190734865,12.84000015258789,1985000.0,0.009338512217643702,1.400012715770711,1.4444432670707217,72.35775698644763,76.05414354851017,-0.19946698470917568,-0.47172388488517747,-0.6792129101824731,-0.6520158955044231,15.482802567218162,0.17999935150146307,0.26851537670369474,0.4020002365112294,-0.1057751838552754,0.9097756568777342,0.1481125263279761,0.6558879466944827,-0.36319992065429574,97.61921521522389,17.697436142679564,0.25388771018325273,7,-0.20000028610229315,-0.45000028610229315,-0.8225004673004133,-0.9150004386901838,1.3099994659423864,1,0.09252118616494354,-1.1818039950062422,12.850000381469727,1.3077013366198986,12.739999771118164,-1.0869586850878366,12.600000381469727,0.09252118616494354
11213,2006-07-19,13.050000190734865,13.100000381469727,12.979999542236328,12.979999542236328,2349600.0,0.006168074175713523,-2.4285636435470908,0.5384660528922193,72.58068361593651,76.88974813381432,-0.25624850040340164,-0.5126372334769993,-0.7519772326531537,-0.7392877132432005,17.140150494692065,0.13000011444091975,0.2975398796696762,0.44050016403198455,-0.08294907316970779,0.9639494012336769,0.17877554543113838,0.7022247826328307,-0.3909519569397002,90.74070476536994,12.242802513961252,0.2617246186008461,7,-0.21999979019165217,-0.46999979019165217,-0.8950002193450945,-0.995000362396242,1.3000001907348615,2,0.07739465242298671,1.400012715770711,12.970000267028807,-1.1818039950062422,12.850000381469727,1.3077013366198986,12.739999771118164,0.07739465242298671
11214,2006-07-20,13.199999809265135,13.210000038146973,12.979999542236328,13.0,1313500.0,0.011494223474170173,1.0909110613081794,2.857113663301492,76.08700008914784,77.3666523226299,-0.36639473013932644,-0.6162617737145712,-0.8944609610560263,-0.8981558772638802,19.028215116960073,0.23000049591064453,0.3099424104790174,0.5409997940063462,-0.009900047623604635,1.091899635636297,0.2655498731913699,0.8164497148213226,-0.47039923184203936,97.99995422363246,19.52929176115545,0.2754499208149755,7,-0.314999580383299,-0.564999580383299,-1.017499923706053,-1.144999980926512,1.2600002288818377,3,0.0628787830075177,-2.4285636435470908,13.050000190734865,1.400012715770711,12.970000267028807,-1.1818039950062422,12.850000381469727,0.0628787830075177
11215,2006-07-21,13.359999656677244,13.359999656677244,13.15999984741211,13.289999961853027,2233800.0,0.012121200736670001,4.714305177111956,0.34999880790596183,78.28950711900171,76.23642766291073,-0.47613411457964716,-0.7219144160232762,-1.0417069403540857,-1.0626711523294095,20.73023697771605,0.19999980926513494,0.30964020210365995,0.6429996490478498,0.05272409438950909,1.2332752037061905,0.34786187171867944,0.9381374263770201,-0.5439271763238516,100.0,22.007030076627984,0.2951377773291705,7,-0.39999961853027166,-0.6399998664855939,-1.1624996662139875,-1.3049998283386213,1.1700000762939489,4,0.06586827373166138,1.0909110613081794,13.199999809265135,-2.4285636435470908,13.050000190734865,1.400012715770711,12.970000267028807,0.06586827373166138
11216,2006-07-24,13.489999771118164,13.510000228881836,13.359999656677244,13.399999618530273,2301400.0,0.009730547738146633,1.3076821502978646,1.2857220708447192,79.37503241007573,74.77810356002317,-0.5652446956312325,-0.7908637475300182,-1.1568572302712994,-1.19743461200955,23.14606425094529,0.15000057220459162,0.33481411897630053,0.7084997653961178,0.07570242048599951,1.341297110306236,0.39210109294105777,1.0248984378511778,-0.5651418555000003,97.183034269143,19.71866567848035,0.31639867245505915,7,-0.4549994468688965,-0.6949996948242188,-1.2874996662139893,-1.434999942779541,0.9899997711181641,0,0.05263158266815293,4.714305177111956,13.359999656677244,1.0909110613081794,13.199999809265135,-2.4285636435470908,13.050000190734865,0.05263158266815293
11217,2006-07-25,13.479999542236328,13.489999771118164,13.359999656677244,13.479999542236328,2019400.0,-0.0007413068236847842,11.999713904253468,0.0,76.22380560494358,74.3102114673646,-0.5188857570567436,-0.7217841521906259,-1.1234353730661795,-1.1908671918102822,25.692445831907,0.13000011444091975,0.35629275120936477,0.6374995708465576,-0.018416654184798986,1.2934157958779142,0.3095414583308784,0.9654576833622368,-0.4381131639654292,94.33950041925628,18.304533470504722,0.3279581125156785,7,-0.44499921798706055,-0.6849994659423828,-1.2724993228912354,-1.424999713897705,0.8300008773803711,1,0.05563798408524101,1.3076821502978646,13.489999771118164,4.714305177111956,13.359999656677244,1.0909110613081794,13.199999809265135,0.05563798408524101
11218,2006-07-26,13.479999542236328,13.5,13.40999984741211,13.4399995803833,3372200.0,0.0,1.249979138603121,100.0,77.85715988705763,75.34783338035442,-0.45547957743965384,-0.6727944452224648,-1.1082350642140568,-1.1928978204506464,27.636050437049263,0.09000015258789062,0.3547188547511251,0.5844995975494385,-0.09841883725282408,1.267418032351701,0.2430403801483063,0.9259588149505706,-0.3444903938432411,94.33950041925628,18.93872610632424,0.34145921740113155,7,-0.36999940872192383,-0.6849994659423828,-1.2724993228912354,-1.424999713897705,0.9700002670288068,2,0.05934719717372827,11.999713904253468,13.479999542236328,1.3076821502978646,13.489999771118164,4.714305177111956,13.359999656677244,0.05934719717372827
11219,2006-07-27,13.600000381469727,13.739999771118164,13.470000267028807,13.489999771118164,2199900.0,0.008902139711311152,-2.6000025431379163,2.7500178814104856,79.33335579767598,76.14807560970841,-0.4679197605005214,-0.7434922640190251,-1.206814456896634,-1.3124957085363853,29.50683461938658,0.26999950408935725,0.3492919247644668,0.6490004062652588,-0.0743803921542181,1.3723812046847357,0.28731000705552034,1.0106908054749972,-0.38959301697888904,75.86217102342422,0.9378915019788678,0.3616903992097386,7,-0.35500049591064453,-0.6900005340576172,-1.3925001621246338,-1.5450005531311035,0.9499998092651385,3,0.05514705727669611,1.249979138603121,13.479999542236328,11.999713904253468,13.479999542236328,1.3076821502978646,13.489999771118164,0.05514705727669611
11220,2006-07-28,13.640000343322756,13.710000038146973,13.579999923706055,13.699999809265135,817000.0,0.0029411735831661456,2.250005960470162,-0.5454466638923244,78.01420502390616,76.67983405935473,-0.40993835393809697,-0.7295356924645358,-1.219973216046709,-1.3515366955191386,31.33543560521761,0.13000011444091797,0.3649771824610841,0.6310003280639673,-0.11890197563815796,1.3809026317660926,0.2560491762129047,1.00595147991503,-0.3236744975064525,73.6843690316952,-0.727962700358276,0.37495115185106237,7,-0.370000362396242,-0.7300004959106463,-1.432500123977663,-1.5850005149841326,0.5799999237060511,4,0.06011727816602552,-2.6000025431379163,13.600000381469727,1.249979138603121,13.479999542236328,11.999713904253468,13.479999542236328,0.06011727816602552
11221,2006-07-31,13.739999771118164,13.779999732971193,13.630000114440918,13.640000343322756,1989800.0,0.0073313361641051955,-1.499996026353255,-1.6666719649045418,78.76714655239986,77.39198845557166,-0.4139456867379341,-0.7714256903147643,-1.2920607740317287,-1.451103616485522,33.319342322536336,0.1499996185302752,0.41125480992625185,0.6689997673034664,-0.10825296746900648,1.4462525020759394,0.2803733999172291,1.0576261346897038,-0.3389391402414894,90.47620128882214,17.059580680422457,0.3886263673862368,7,-0.3600001335144043,-0.7849998474121094,-1.5324995517730713,-1.684999942779541,0.23999977111816406,0,0.05749635917124474,2.250005960470162,13.640000343322756,-2.6000025431379163,13.600000381469727,1.249979138603121,13.479999542236328,0.05749635917124474
11222,2006-08-01,13.729999542236328,13.770000457763672,13.699999809265135,13.739999771118164,2151800.0,-0.0007278187080363985,-1.0000272479563526,-0.10000286103932199,85.8208572819431,78.86311886290574,-0.31827203896013145,-0.7046162336759636,-1.2553012987858274,-1.4372118637403872,35.112748737919745,0.07000064849853693,0.4446701775252855,0.599999570846558,-0.1897769835710843,1.3897761252642002,0.20511129363773684,0.9948878480553791,-0.25315109094074906,86.48643075677906,9.516996095458936,0.394888277208821,8,-0.34999990463256836,-0.7649998664855957,-1.5224993228912354,-1.674999713897705,0.1900005340576172,1,0.05462491077970144,-1.499996026353255,13.739999771118164,2.250005960470162,13.640000343322756,-2.6000025431379163,13.600000381469727,0.05462491077970144
11223,2006-08-02,13.5600004196167,13.6899995803833,13.420000076293945,13.5600004196167,6423400.0,-0.01238158254096633,1.0769326701586044,-0.0,85.82091836044783,79.94466533749463,-0.07635057609277851,-0.49460598958142654,-1.06286803458541,-1.2669846628443757,35.58500510731918,0.3099994659423828,0.4680656121938789,0.38850040435790945,-0.4000029410799524,1.1770037497957713,-0.005751268361022355,0.7827520770768412,0.21999931335449396,38.88902134378118,-44.59750286629419,0.3942516727189311,8,-0.09000062942504883,-0.5950007438659668,-1.3525002002716064,-1.5050005912780762,0.5399999618530273,2,0.05530973280170448,-1.0000272479563526,13.729999542236328,-1.499996026353255,13.739999771118164,2.250005960470162,13.640000343322756,0.05530973280170448
11224,2006-08-03,13.640000343322756,13.699999809265135,13.579999923706055,13.600000381469727,3014400.0,0.005899699205784925,-1.9999642376053057,100.0,85.15627968591328,80.70764006715146,-0.09764071669024332,-0.5276242186355109,-1.117429765002857,-1.3448519513033048,36.09480414988748,0.13999938964843572,0.49154091002525035,0.4215003013610854,-0.36070350978767607,1.2037041125098469,0.03039839578670467,0.8126022069354661,0.13279939651489236,61.11124356600379,-25.978250291000393,0.3911019055743811,8,-0.07000064849853693,-0.5750002861022967,-1.427500247955324,-1.5850005149841326,0.42999935150146484,3,0.059384123574373726,1.0769326701586044,13.5600004196167,-1.0000272479563526,13.729999542236328,-1.499996026353255,13.739999771118164,0.059384123574373726
11225,2006-08-04,13.84000015258789,13.850000381469727,13.65999984741211,13.6899995803833,1935300.0,0.014662742245680427,1.2352868578865583,3.750017881410319,86.13140667767453,81.45834831910689,-0.24852739867343843,-0.673968982288704,-1.286563854053929,-1.544568252037653,36.58885671009692,0.21000003814697088,0.5179202204650153,0.5655001163482662,-0.22673771145371902,1.3577379441502515,0.16938120244727273,0.9616190302492598,-0.4200000762939453,97.6743670268448,9.355273588740857,0.39611891390099274,8,-0.2350001335144043,-0.7399997711181641,-1.6075000762939453,-1.760000228881836,0.28999996185302734,4,0.05130058022537054,-1.9999642376053057,13.640000343322756,1.0769326701586044,13.5600004196167,-1.0000272479563526,13.729999542236328,0.05130058022537054
11226,2006-08-07,13.710000038146973,13.859999656677244,13.699999809265135,13.84000015258789,1554400.0,-0.009393071749107529,-1.1333231608460461,-0.8666641235448574,76.81160221529007,81.52365905358982,-0.0939145261748866,-0.5019727792923003,-1.128506536592937,-1.4143990098150798,36.53222433017791,0.15999984741210938,0.5239818020188842,0.392500019073486,-0.39607284367343887,1.1810728818204108,-0.0017864122999764476,0.7867864504469484,-0.28139995574951193,65.90914509518355,-20.356409624019292,0.39428643137346236,8,-0.07500028610229492,-0.5750002861022949,-1.4625000953674316,-1.5950002670288086,0.28999996185302734,0,0.0371991413174908,1.2352868578865583,13.84000015258789,-1.9999642376053057,13.640000343322756,1.0769326701586044,13.5600004196167,0.0371991413174908
11227,2006-08-08,13.829999923706055,13.920000076293945,13.739999771118164,13.75,6393600.0,0.008752726858146653,-2.5999923706345727,-0.6153834867769504,77.46479629974134,81.48006309944356,-0.17773666477480887,-0.5783808969702893,-1.216542042437153,-1.5319335361302038,36.538706023433555,0.21000003814697266,0.5146947509447575,0.46599988937378,-0.32857097113453904,1.260570749882099,0.06871445911962049,0.8632853196279395,-0.38414385833740283,81.99996948242188,-3.546685958515539,0.3972854302541598,8,-0.15999984741210938,-0.630000114440918,-1.5824999809265137,-1.6700000762939453,0.1900005340576172,1,0.010845959461876609,-1.1333231608460461,13.710000038146973,1.2352868578865583,13.84000015258789,-1.9999642376053057,13.640000343322756,0.010845959461876609
11228,2006-08-09,13.880000114440918,13.920000076293945,13.829999923706055,13.899999618530273,4121200.0,0.0036153428062684068,1.9999841055392196,-0.24999403952983812,75.75759327225967,81.0827561521751,-0.1844239469148654,-0.5701929989454122,-1.2275349749700375,-1.5761188385800615,37.20010840080042,0.09000015258789062,0.49316793105582946,0.4605000972747799,-0.3141909002162233,1.2351910947657831,0.0731545985292783,0.8478455960202815,-0.405695408416749,88.23531061719531,4.087775841445321,0.38734549874550156,8,-0.21000003814697266,-0.6550002098083496,-1.6024999618530273,-1.690000057220459,0.2600002288818377,2,0.0028818416083016274,-2.5999923706345727,13.829999923706055,-1.1333231608460461,13.710000038146973,1.2352868578865583,13.84000015258789,0.0028818416083016274
11229,2006-08-10,13.81999969482422,13.93000030517578,13.770000457763672,13.93000030517578,1750000.0,-0.00432279676671421,1.909071993341718,5.500166897143497,68.85245645344247,80.06478408879023,-0.10050385730943923,-0.436485818976843,-1.1326111955378355,-1.5056435734929874,38.895324586647966,0.1599998474121076,0.48366871841346004,0.3394997119903582,-0.35105225567760634,1.0300516796583228,-0.005776271843624059,0.6847756958243405,-0.3189532665838648,59.259102276099895,-21.93792078198331,0.34527598383398206,8,-0.14499950408935725,-0.5749993324279803,-1.4674997329711932,-1.5549998283386248,0.07000064849853516,3,0.020260542172831686,1.9999841055392196,13.880000114440918,-2.5999923706345727,13.829999923706055,-1.1333231608460461,13.710000038146973,0.020260542172831686
11230,2006-08-11,13.869999885559082,13.899999618530273,13.75,13.779999732971193,1249700.0,0.0036179588884930336,1.0,-0.818178665556953,66.66666666666671,78.72028632370876,-0.1278973906798324,-0.4189693973018809,-1.1547688427108422,-1.543973466905884,40.34527811060988,0.14999961853027344,0.47491953534833087,0.3329998970031731,-0.28337647348862305,0.9493762674949693,0.024811711757275035,0.6411880822490712,-0.3346371471638925,73.91291728344461,-5.044615784299381,0.30818818524589814,8,-0.19499969482421875,-0.6249995231628418,-1.499999761581421,-1.6050000190734863,0.039999961853027344,4,0.01441959703787532,1.909071993341718,13.81999969482422,1.9999841055392196,13.880000114440918,-2.5999923706345727,13.829999923706055,0.01441959703787532
11231,2006-08-14,13.970000267028807,14.0600004196167,13.81999969482422,13.890000343322756,3442200.0,0.0072098328979686155,-1.1818126647246687,0.8888865341414607,69.9187206192833,76.9533822500799,-0.2143861860936429,-0.454038798264671,-1.2306710635617062,-1.6316035745504607,42.02570422019028,0.2400007247924787,0.4544978006138063,0.3770002841949438,-0.1769178147893733,0.9309183831792609,0.10004123470278437,0.6539593336871032,-0.40306652329116943,71.87500931320632,-4.924612080886561,0.27695904949215877,8,-0.23000001907348455,-0.6599998474121076,-1.5325002670288068,-1.6800003051757777,-0.07000064849853338,0,0.011453102673858462,1.0,13.869999885559082,1.909071993341718,13.81999969482422,1.9999841055392196,13.880000114440918,0.011453102673858462
11232,2006-08-15,14.170000076293945,14.18000030517578,13.989999771118164,14.050000190734865,2691400.0,0.014316378342323022,1.714286687420429,1.5000000000000444,74.12588765052051,75.65393439342131,-0.3860003033907393,-0.5897657234322384,-1.3969818804210963,-1.8171461901391552,43.4246978037546,0.21000003814697266,0.4424387313834348,0.5170001029968265,-0.012194015533621538,1.0461942215272746,0.2524030437316025,0.7815971622620506,-0.5537596649684016,97.6743670268452,22.139456910122675,0.26459705926522364,8,-0.28999996185302734,-0.7999997138977051,-1.6425001621246338,-1.8050003051757812,-0.310000419616701,1,-0.011997182454384858,-1.1818126647246687,13.970000267028807,1.0,13.869999885559082,1.909071993341718,13.81999969482422,-0.011997182454384858
11233,2006-08-16,14.0600004196167,14.239999771118164,14.0600004196167,14.220000267028807,1463000.0,-0.007762855051869244,-1.2499940395298381,-1.3333333333333384,66.19719444961208,73.54736936716563,-0.22084069627784864,-0.4218480866758654,-1.2551663585295003,-1.6939805553913665,44.46953589647089,0.17999935150146484,0.41778860516532923,0.356500434875489,-0.12060841821921109,0.8336092879701891,0.11794600832813984,0.5950548614228381,-0.3761088210291277,63.265421310154494,-11.722962615078188,0.23855442654735004,8,-0.1100006103515625,-0.6600003242492676,-1.4825003147125244,-1.6950006484985352,-0.2000007629394549,2,-0.0028449474153087184,1.714286687420429,14.170000076293945,-1.1818126647246687,13.970000267028807,1.0,13.869999885559082,-0.0028449474153087184
11234,2006-08-17,14.029999732971193,14.0600004196167,13.93000030517578,14.050000190734865,1695600.0,-0.0021337614331539134,5.4998569521273115,0.12500298023508233,63.82976708700494,71.06940941264678,-0.14494313103140755,-0.3441209051363767,-1.1911081542571225,-1.6471822426978928,44.82490189699276,0.13000011444091975,0.38561752552470985,0.28499975204467987,-0.15026199360015902,0.7202614976895187,0.06736887922225954,0.5026306248671002,-0.2682529902293389,57.14282933892859,-17.266508370675126,0.21763087282241989,8,-0.05999994277954279,-0.6299996376037615,-1.4524996280670184,-1.6649999618530291,0.17000007629394176,3,0.007840385776562542,-1.2499940395298381,14.0600004196167,1.714286687420429,14.170000076293945,-1.1818126647246687,13.970000267028807,0.007840385776562542
11235,2006-08-18,14.239999771118164,14.270000457763672,14.0,14.029999732971193,1296400.0,0.014967928876966408,-1.0000070642671706,-10.499761586877653,66.44736346775963,69.91782732958784,-0.32657959517875845,-0.5110131481816289,-1.367132068158444,-1.8399510023984291,44.93624027301646,0.2700004577636719,0.37231928131982706,0.4509997844696052,0.0019117560924684085,0.900087812846742,0.2264557702810368,0.6755437986581736,-0.41129760440362695,93.33319204848894,20.090525333394027,0.22454401418856829,8,-0.2349996566772461,-0.7499995231628418,-1.6474997997283936,-1.875,-0.06999969482421875,4,-0.024578611897542624,5.4998569521273115,14.029999732971193,-1.2499940395298381,14.0600004196167,1.714286687420429,14.170000076293945,-0.024578611897542624
11236,2006-08-21,14.199999809265135,14.279999732971193,14.170000076293945,14.229999542236328,1429600.0,-0.002808986130333868,-1.4444585730786335,-0.1428558453413115,65.16129707074354,68.5507718596992,-0.234414861431123,-0.43752669529515664,-1.293242657620441,-1.7866095518499403,44.63890523191774,0.10999965667724787,0.357929028564417,0.3754998207092264,-0.08614369508272013,0.8371433365011729,0.14467806281325224,0.6063215786052005,-0.300689915982737,77.14284157263799,5.345107010063629,0.2308217578959737,8,-0.18499994277953924,-0.6849999427795392,-1.5899999141693097,-1.8150000572204572,0.15999984741210938,0,-0.02042253279917705,-1.0000070642671706,14.239999771118164,5.4998569521273115,14.029999732971193,-1.2499940395298381,14.0600004196167,-0.02042253279917705
11237,2006-08-22,14.229999542236328,14.239999771118164,14.199999809265135,14.199999809265135,1127200.0,0.0021126572798697563,-1.6666878596176937,-1.0,73.75882063695946,68.32868601133252,-0.225412186600483,-0.43053091302853197,-1.2908846465986663,-1.801840192948454,44.32550183573197,0.03999996185302912,0.3246878889696063,0.3679995536804199,-0.09764529064356253,0.8336443980044024,0.1351771315184287,0.6008219758424111,-0.2621654778099476,85.71420786319347,9.35082536524122,0.23282242216199087,8,-0.21499967575073242,-0.689999580383299,-1.607499599456787,-1.8399996757507324,0.1400003433227539,1,-0.023190438111159173,-1.4444585730786335,14.199999809265135,-1.0000070642671706,14.239999771118164,5.4998569521273115,14.029999732971193,-0.023190438111159173
11238,2006-08-23,14.279999732971193,14.279999732971193,14.220000267028807,14.220000267028807,1429800.0,0.0035137169601768825,1.0,2.0,73.18836573519945,68.81045370930552,-0.2377024187420318,-0.4400876132240388,-1.298574686716135,-1.833117842647889,44.00919822045479,0.059999465942386365,0.31904153101149113,0.3779997348785411,-0.08692102917988898,0.8429204989369712,0.14553935284932606,0.6104601169077561,-0.2559758482067469,100.0,20.810617320206347,0.23246038202921482,8,-0.2649998664855975,-0.6500000953674334,-1.6349997520446795,-1.8750000000000018,0.039999961853027344,2,-0.029411770598581133,-1.6666878596176937,14.229999542236328,-1.4444585730786335,14.199999809265135,-1.0000070642671706,14.239999771118164,-0.029411770598581133
11239,2006-08-24,14.350000381469727,14.390000343322756,14.25,14.329999923706055,1139300.0,0.00490200628904125,1.7999961853172224,0.3333439298089258,70.39997802737733,69.22526608271781,-0.25101291808373105,-0.4753928408517112,-1.3274808451133353,-1.8855552056980578,43.176378583240606,0.14000034332275568,0.30556283098746206,0.41050038337707484,-0.07249342286321081,0.8934941896173605,0.1690034802569329,0.6519972864972168,-0.2799008440280666,89.74360855371708,12.359878178537002,0.24149690312014266,8,-0.24500036239623846,-0.6650004386901855,-1.6449999809265137,-1.885000228881836,-0.13000011444091975,3,-0.03414639106387929,1.0,14.279999732971193,-1.6666878596176937,14.229999542236328,-1.4444585730786335,14.199999809265135,-0.03414639106387929
11240,2006-08-25,14.460000038146973,14.470000267028807,14.270000457763672,14.350000381469727,2605800.0,0.007665481097776761,2.076917433884809,5.499856952126645,80.48776894747053,70.3996047858497,-0.30007596811574366,-0.5489555888601814,-1.402320006978723,-1.9787703493100892,42.37380599990097,0.19999980926513494,0.2989241409446475,0.47950005531311035,-0.03465630092380323,0.9936564115500239,0.22242187719465356,0.7365782334315671,-0.32592033952909283,96.66659249204534,17.094807334024793,0.25707817811845696,8,-0.2599997520446795,-0.6449999809265137,-1.6999998092651367,-1.940000057220459,-0.06000041961669922,4,-0.017980652019082277,1.7999961853172224,14.350000381469727,1.0,14.279999732971193,-1.6666878596176937,14.229999542236328,-0.017980652019082277
11241,2006-08-28,14.529999732971193,14.56999969482422,14.40999984741211,14.460000038146973,2582200.0,0.004840919407991251,1.1333367241839438,0.6363628482006005,79.66097722418043,71.0146147384786,-0.31545997963584504,-0.5868225764915547,-1.4333642265468214,-2.0338031527842517,41.45416986820996,0.15999984741211115,0.3148788127373514,0.5099997520446795,-0.04603872261969677,1.0660382267090558,0.23198051471249137,0.7880189893768677,-0.32873592067112867,89.18919615540267,9.514586648368919,0.27801923733218803,8,-0.2799997329711932,-0.5650000572204608,-1.6899998188018817,-1.9349999427795428,0.07999992370605113,0,-0.02477630167193623,2.076917433884809,14.460000038146973,1.7999961853172224,14.350000381469727,1.0,14.279999732971193,-0.02477630167193623
11242,2006-08-29,14.479999542236328,14.539999961853027,14.359999656677244,14.529999732971193,1342300.0,-0.003441169418703094,4.1428182177355035,-0.7142915531335222,75.42367744506075,72.03977951575067,-0.24234739020896967,-0.5035717101682398,-1.3399954561967338,-1.963705714671999,40.342820383662506,0.18000030517578303,0.3344669110370315,0.4224995613098148,-0.15204347398424822,0.9970425966038778,0.1352280436627833,0.7097710789568463,-0.20999908447265625,74.28562864951297,-4.128228789659275,0.2872715176470311,8,-0.22999954223632812,-0.5149998664855957,-1.5649993419647217,-1.8099994659423828,0.1400003433227539,1,-0.008287285176291515,1.1333367241839438,14.529999732971193,2.076917433884809,14.460000038146973,1.7999961853172224,14.350000381469727,-0.008287285176291515
11243,2006-08-30,14.3100004196167,14.520000457763672,14.270000457763672,14.520000457763672,1948500.0,-0.011740271270296865,1.3809519484471007,4.199984741268996,68.99227671637345,72.61339169679161,-0.0370529239167432,-0.28933804030845955,-1.1267418634312705,-1.7727971290918152,41.05889125867207,0.25,0.33852228524407835,0.21500043869018626,-0.3193164848493488,0.7493173622297213,-0.052158023079581284,0.4821589004599538,0.2599992752075213,18.750149011753944,-59.521920411052335,0.2671584617697679,8,-0.025000572204589844,-0.32000064849853516,-1.3950002193450928,-1.640000343322754,0.07999992370605646,2,0.004192834673864443,4.1428182177355035,14.479999542236328,1.1333367241839438,14.529999732971193,2.076917433884809,14.460000038146973,0.004192834673864443
11244,2006-08-31,14.449999809265135,14.470000267028807,14.3100004196167,14.3100004196167,2540400.0,0.00978332533495374,-1.2857220708446613,-0.6666636391296957,71.01450276911245,73.12085161916414,-0.12427928010393607,-0.38529728018260734,-1.2206457777313275,-1.8908606891609114,41.7792161419144,0.1599998474121076,0.31978188160934096,0.31449985504150213,-0.19690573770071573,0.82590544778372,0.0587970586703932,0.5702026514126111,0.11399990081787514,59.999936421549606,-18.045955556808167,0.2557027963711091,8,-0.07999992370605291,-0.4549999237060529,-1.4974997043609601,-1.7799997329711896,-0.02999973297118963,3,-0.008996547830925294,1.3809519484471007,14.3100004196167,4.1428182177355035,14.479999542236328,1.1333367241839438,14.529999732971193,-0.008996547830925294
11245,2006-09-01,14.550000190734865,14.59000015258789,14.399999618530273,14.449999809265135,1713100.0,0.006920441715550174,1.1111134658585173,0.7142915531335494,71.01450276911257,73.77120780787182,-0.19632764559272253,-0.45258312141515944,-1.2721158952469533,-1.9668436761575308,42.17799679499418,0.1900005340576172,0.3272890795224317,0.3790002346038843,-0.14446590404074833,0.902466373248517,0.117267165281568,0.6407333039262006,-0.2799997329711932,87.50000000000055,8.315238170389648,0.26173306932231594,9,-0.15500020980835139,-0.5450000762939471,-1.4725003242492694,-1.7650003433227557,-0.07000064849853693,4,-0.022680406830248412,-1.2857220708446613,14.449999809265135,1.3809519484471007,14.3100004196167,4.1428182177355035,14.479999542236328,-0.022680406830248412
11246,2006-09-05,14.220000267028807,14.59000015258789,14.149999618530273,14.59000015258789,2917400.0,-0.022680406830248412,1.3783820008093346,-3.699984741269031,51.65563624949388,71.31529843148677,0.15288521152608503,-0.08687009446479088,-0.8964197466189905,-1.6137031016220575,41.95543893567534,0.4400005340576172,0.3357170340712088,0.02350029945373322,-0.4529901348401655,0.4999907337476319,-0.21474491769321702,0.26174551660068346,0.3699998855590838,15.909218985031263,-58.41949859008088,0.23824521714694968,9,0.1499996185302752,-0.21500015258788885,-1.1300003528594953,-1.4350004196166974,0.30999946594238637,1,0.012658182005722107,1.1111134658585173,14.550000190734865,-1.2857220708446613,14.449999809265135,1.3809519484471007,14.3100004196167,0.012658182005722107
11247,2006-09-06,13.979999542236328,14.210000038146973,13.90999984741211,14.119999885559082,5997800.0,-0.016877687783800943,-1.1428605488400925,0.3783794233103832,47.56094937095307,68.46780772434826,0.39525988097171094,0.17385821307493465,-0.6145037579213408,-1.352201415474397,41.07053015390621,0.31000041961669744,0.31641135893446304,-0.22400040626525808,-0.6805042931715075,0.23250348064099136,-0.4522523497183837,0.004251537187867527,0.6100006103515625,10.294068148414096,-62.731067568395574,0.22825194345312508,9,0.2700004577636719,0.025000572204589844,-0.8124997615814209,-1.174999713897705,0.6900005340576172,2,0.0450643873440455,1.3783820008093346,14.220000267028807,1.1111134658585173,14.550000190734865,-1.2857220708446613,14.449999809265135,0.0450643873440455
11248,2006-09-07,13.920000076293945,14.0,13.850000381469727,13.93000030517578,1646900.0,-0.004291807432547645,1.0,0.07143003113056544,46.70659537519106,65.83520965188313,0.4456924531714943,0.24981623404712394,-0.5175800876249301,-1.2706719249961935,40.03550608647152,0.14999961853027344,0.2996903504588442,-0.2859998703002926,-0.7368423749997888,0.16484263439920355,-0.5114211226500398,-0.06057861795054542,0.6700000762939453,9.459421145285884,-62.86589549208864,0.22542125234974786,9,0.3000001907348633,0.08500003814697266,-0.7475004196166992,-1.1150002479553223,0.8099994659423828,3,0.05028734234400267,-1.1428605488400925,13.979999542236328,1.3783820008093346,14.220000267028807,1.1111134658585173,14.550000190734865,0.05028734234400267
11249,2006-09-08,14.100000381469727,14.109999656677244,13.920000076293945,13.920000076293945,1750500.0,0.012931056335432567,-1.1111028694951695,-17.999618539007585,45.73172433684723,61.97342691736943,0.2531183970954114,0.09683311585201793,-0.6600599167067891,-1.4302720017986807,39.5707332065683,0.189999580383299,0.27186498124407876,-0.1199995994567864,-0.5364507145311173,0.29645151561754446,-0.3282251569939518,0.08822595808037903,0.44559978485107443,33.78379423310385,-34.40182950901179,0.20822555753716504,9,0.11999988555908203,-0.015000343322753906,-0.8825006484985352,-1.2950005531311035,0.8199996948242188,4,0.020567372624624047,1.0,13.920000076293945,-1.1428605488400925,13.979999542236328,1.3783820008093346,14.220000267028807,0.020567372624624047
11250,2006-09-11,14.06999969482422,14.1899995803833,13.93000030517578,14.109999656677244,2864200.0,-0.0021277082151666127,1.5999952316238883,-0.22222163353535093,46.012266708168205,58.23468130447918,0.24806658891882805,0.15029103611751005,-0.5917913870400788,-1.381594828266584,39.34707551902018,0.2599992752075213,0.24020552500449632,-0.16000027656554927,-0.5498179927544165,0.2298174396233179,-0.35490913465998375,0.03490858152888521,0.4338644844055164,29.72964613516944,-35.78117723576219,0.1949088580944337,9,0.15000057220458807,0.055000305175779474,-0.7524998188018817,-1.2649998664855975,0.9300003051757795,0,0.024875649542371647,-1.1111028694951695,14.100000381469727,1.0,13.920000076293945,-1.1428605488400925,13.979999542236328,0.024875649542371647
11251,2006-09-12,14.130000114440918,14.149999618530273,13.960000038146973,14.100000381469727,2926700.0,0.004264422240092047,4.428657066172564,-0.7499940395299047,46.987970495858704,55.0751583101234,0.14009136568261837,0.10845241547519535,-0.6126825266721578,-1.42206090381646,38.53992474140705,0.18999958038330078,0.21113867549579624,-0.10799984931945872,-0.48157994680388505,0.2655802481649676,-0.294789898061671,0.07879019942275356,0.334632236923218,77.77777777777779,14.210242556141246,0.1867900487422128,9,0.09000015258789062,0.014999866485595703,-0.7774999141693115,-1.2899999618530273,0.9899997711181641,1,0.02476995222651901,1.5999952316238883,14.06999969482422,-1.1111028694951695,14.100000381469727,1.0,13.920000076293945,0.02476995222651901
11252,2006-09-13,14.0,14.109999656677244,13.869999885559082,14.050000190734865,1597600.0,-0.00920029111026388,1.823541291506122,-1.6666878596179504,41.954034013273564,52.07090912089008,0.2177409817054663,0.23722625040880985,-0.4458892985062519,-1.2746807940763425,37.145527485979315,0.26000022888183594,0.15288781900764725,-0.22949995994567907,-0.6170686080261127,0.1580686881347546,-0.423284283985895,-0.03571563590546312,0.4277544331704721,44.11763880902627,-14.22835028528312,0.19378432404021662,9,0.2200002670288086,0.16499996185302734,-0.6150002479553223,-1.1550002098083496,1.1400003433227557,2,0.03785712378365669,4.428657066172564,14.130000114440918,1.5999952316238883,14.06999969482422,-1.1111028694951695,14.100000381469727,0.03785712378365669
11253,2006-09-14,14.020000457763672,14.119999885559082,13.90999984741211,14.0,1293700.0,0.0014286041259765625,-1.0999923706345724,-0.40000762936541334,40.23669173305707,48.65115233910615,0.17017354499340342,0.22564434893659602,-0.4339084460686955,-1.276848834567872,35.51658742388444,0.21000003814697266,0.08838795283203993,-0.20749950408935547,-0.5991424316934921,0.1841434235147812,-0.4033209678914247,-0.011678040287286251,0.3730887323047547,46.87522351763107,-7.189394574093818,0.19582146380206866,9,0.19999980926513672,0.14999961853027344,-0.5850005149841309,-1.1450004577636719,1.239999771118164,3,0.046362310792246175,1.823541291506122,14.0,4.428657066172564,14.130000114440918,1.5999952316238883,14.06999969482422,0.046362310792246175
11254,2006-09-15,14.140000343322756,14.15999984741211,14.020000457763672,14.119999885559082,2513800.0,0.00855919269907246,3.666687859617891,1.0000000000000888,40.588248493756325,45.27045741962212,0.0017610352943489005,0.12048531836001253,-0.5189060979113567,-1.3757424049348383,34.84252592833494,0.1399993896484375,0.03206860015955115,-0.09299964904784908,-0.47595758384014,0.2899582857444418,-0.2844786164439945,0.09847931834829637,0.22050351822974967,84.37522351763162,34.224760446144245,0.19147896739614545,9,0.07999992370605291,0.02999973297118963,-0.6925003528594988,-1.2650003433227557,1.1499996185302717,4,0.04172554346451518,-1.0999923706345724,14.020000457763672,1.823541291506122,14.0,4.428657066172564,14.130000114440918,0.04172554346451518
11255,2006-09-18,13.890000343322756,14.100000381469727,13.850000381469727,14.0600004196167,1446200.0,-0.017680339033234627,1.0,-8.49980926950135,32.978749307572,43.19524775940858,0.16572200241895985,0.3614516147903615,-0.2367319889816084,-1.105396526640778,33.168337741849044,0.2899999618530291,-0.014584094467936737,-0.32549967765807963,-0.7379619850953798,0.08696262977922053,-0.5317308313767288,-0.11926852393943044,0.4398733094247831,12.903235730239485,-30.974434970352725,0.2062311537186499,9,0.13999986648559393,0.27999973297118963,-0.4300000667572039,-1.0100002288818377,1.5899991989135724,0,0.07415404661716463,3.666687859617891,14.140000343322756,-1.0999923706345724,14.020000457763672,1.823541291506122,14.0,0.07415404661716463
11256,2006-09-19,13.90999984741211,13.960000038146973,13.800000190734865,13.880000114440918,1712100.0,0.0014398490709157663,1.4615339471077744,-0.17646893828047172,34.59460601917864,41.75454294254475,0.10853851768121814,0.33583027012753064,-0.22785256116024755,-1.1064836970256007,31.442081458657466,0.1599998474121076,-0.08121873538424751,-0.29100017547607493,-0.7255548990875447,0.1435545481353948,-0.5082775372818098,-0.07372281367034006,0.39108140905876,30.55548932810897,-9.084344533441381,0.2172773618057353,9,0.08500003814697266,0.2850003242492676,-0.4499995708465576,-1.0199995040893555,1.6100006103515625,1,0.07836090327424983,1.0,13.890000343322756,3.666687859617891,14.140000343322756,-1.0999923706345724,14.020000457763672,0.07836090327424983
11257,2006-09-20,13.899999618530273,14.0,13.84000015258789,13.899999618530273,1069100.0,-0.0007189237233310442,-1.6666878596178911,0.0,37.86980946281096,40.772677841169184,0.11845407672942443,0.33712467651454503,-0.19010605434395522,-1.0775969586770682,29.550149716290285,0.15999984741210938,-0.1617362520399812,-0.28450040817260813,-0.739020365682638,0.1700195493374217,-0.511760386927623,-0.05724042941759322,0.3609951526817152,27.777645322884936,-13.905423398182293,0.22725997875501464,9,0.0950002670288086,0.2950005531311035,-0.3749992847442627,-0.8699994087219238,1.5600004196166992,2,0.08776980579211036,1.4615339471077744,13.90999984741211,1.0,13.890000343322756,3.666687859617891,14.140000343322756,0.08776980579211036
11258,2006-09-21,13.859999656677244,13.9399995803833,13.779999732971193,13.880000114440918,1053200.0,-0.002877695176315309,1.2857220708446613,-100.0,31.446560119191176,39.18543737254073,0.16656390139301003,0.36263863045853206,-0.11806164677514985,-1.0153982437690363,27.541561542519688,0.1599998474121076,-0.19062324777101303,-0.30350036621093857,-0.7778209670875977,0.1708202346657206,-0.5406606666492682,-0.06634006577260898,0.3641155480965743,21.052605161383397,-17.55699106634377,0.23716030043832984,9,0.12500000000000178,0.3250002861022967,-0.23499941825866522,-0.7399992942810041,1.550000190734865,3,0.09235214418124849,-1.6666878596178911,13.899999618530273,1.4615339471077744,13.90999984741211,1.0,13.890000343322756,0.09235214418124849
11259,2006-09-22,13.859999656677244,13.880000114440918,13.789999961853027,13.859999656677244,853600.0,0.0,3.4999046347506972,-0.0,26.845645745593146,37.05581282114351,0.14409247007732162,0.3415586792393306,-0.07987606495924382,-0.9963272264294218,25.105615676479808,0.09000015258789062,-0.195116133219571,-0.27900032997131596,-0.7632751990716677,0.20527453912903582,-0.521137764521491,-0.03686289542114096,0.3197040009163121,24.99992549434405,-7.118629358449031,0.24213743455017575,9,0.11000013351440607,0.3250002861022967,-0.18499970436096014,-0.7099995613098127,1.5700006484985352,4,0.1010101447968017,1.2857220708446613,13.859999656677244,-1.6666878596178911,13.899999618530273,1.4615339471077744,13.90999984741211,0.1010101447968017
11260,2006-09-25,14.199999809265135,14.289999961853027,13.949999809265135,14.020000457763672,3371100.0,0.024531036147904306,-1.1249966472455135,100.0,49.333318922273094,37.316407090745116,-0.19615577562313113,-0.019941158745814036,-0.3814657895532765,-1.3149259895005159,22.7587069381953,0.430000305175783,-0.18449285603213816,0.07399983406066646,-0.38741221979292995,0.5354118879142629,-0.15670619286613174,0.30470586098746466,-0.42000007629394176,82.35291917707252,46.19356133006453,0.2307060269267983,9,-0.16499996185302557,-0.014999866485593927,-0.5149998664855939,-1.0499997138977033,1.2799997329711932,0,0.07676057515695844,3.4999046347506972,13.859999656677244,1.2857220708446613,13.859999656677244,-1.6666878596178911,13.899999618530273,0.07676057515695844
11261,2006-09-26,14.170000076293945,14.289999961853027,14.130000114440918,14.199999809265135,1540700.0,-0.0021126572798695342,-1.9090972143953253,-0.16666578363170262,57.364356558613245,39.02866515133841,-0.17867492958045972,-0.019283207119457302,-0.31615847928589424,-1.2650787485987234,20.032400614507846,0.15999984741210938,-0.18559846007355496,0.062000083923340554,-0.3594061741988419,0.483406342045523,-0.14870304513775068,0.2727032129844318,-0.38000011444091797,76.47062123439052,35.50941555771311,0.2107031290610915,9,-0.13500022888183594,0.014999866485595703,-0.4224998950958252,-1.0049996376037598,1.2799997329711896,1,0.0924487973810233,-1.1249966472455135,14.199999809265135,3.4999046347506972,13.859999656677244,1.2857220708446613,13.859999656677244,0.0924487973810233
11262,2006-09-27,14.359999656677244,14.420000076293945,14.109999656677244,14.18000030517578,4270800.0,0.013408580053656083,1.066668150159092,-6.000031789427192,65.4929317337585,41.834914040305236,-0.34893224681558443,-0.23055447579070787,-0.4717832517332958,-1.4379162741205302,17.733473905042064,0.310000419616701,-0.18028588008659696,0.25799965858459295,-0.14407928899456302,0.6600786061637489,0.05696018479501497,0.45903913237417093,-0.5599996948242172,90.62493946406482,43.79201877827698,0.2010394737895781,9,-0.25999975204467596,-0.1749997138977033,-0.5949997901916486,-1.189999580383299,1.1100006103515625,2,0.08078000200696667,-1.9090972143953253,14.170000076293945,-1.1249966472455135,14.199999809265135,3.4999046347506972,13.859999656677244,0.08078000200696667
11263,2006-09-28,14.369999885559082,14.489999771118164,14.3100004196167,14.390000343322756,3906000.0,0.0006963947855798125,-1.5714305177111716,-0.11111405456097372,60.79997192384957,44.080661088093365,-0.3397972836407561,-0.2485737262098624,-0.4491627662997626,-1.4302027296710413,16.099267258440538,0.17999935150146484,-0.18071160304870304,0.26499991416931223,-0.1444413734261989,0.6744412017648234,0.06027927037155578,0.4697205579670687,-0.545199919128418,82.85715453479074,32.953668860594014,0.2047206437977559,9,-0.2350001335144043,-0.18499994277954102,-0.5924999713897705,-1.1999998092651367,1.2399997711181623,3,0.07585248164707847,1.066668150159092,14.359999656677244,-1.9090972143953253,14.170000076293945,-1.1249966472455135,14.199999809265135,0.07585248164707847
11264,2006-09-29,14.31999969482422,14.43000030517578,14.3100004196167,14.34000015258789,1859400.0,-0.0034794844212286957,-5.000143054694489,0.9999999999998224,59.84251613736512,47.065524069181485,-0.2923195868116828,-0.22009665113497157,-0.3712859752375053,-1.3633980410309245,14.376746054004878,0.11999988555908025,-0.16056288144959652,0.22149972915649663,-0.1685489289140527,0.611548387227046,0.026475400121222847,0.4165240581917704,-0.4552877401123059,68.51850216607754,15.399608836614448,0.19502432903527445,9,-0.1849999427795428,-0.1349997520446795,-0.4974999427795428,-1.1499996185302752,1.3699998855590803,4,0.07611733071348148,-1.5714305177111716,14.369999885559082,1.066668150159092,14.359999656677244,-1.9090972143953253,14.170000076293945,0.07611733071348148
11265,2006-10-02,14.220000267028807,14.43000030517578,14.1899995803833,14.3100004196167,1367500.0,-0.006983200413862911,-2.199977112049211,4.499904634751585,53.435121728204095,49.15891470351765,-0.1571085673598187,-0.1539823589080811,-0.24915525654876802,-1.245408283579545,11.926755597022769,0.2400007247924787,-0.13963421101127693,0.13800029754638565,-0.19544113956234455,0.47144173465511585,-0.028720421007978558,0.30472101610074986,-0.3177710433325167,28.947520322040525,-20.182545713880053,0.16672071855436485,10,-0.08500051498412908,-0.0350003242492658,-0.32500028610229315,-0.9949998855590803,1.5699996948242205,0,0.08509142161920624,-5.000143054694489,14.31999969482422,-1.5714305177111716,14.369999885559082,1.066668150159092,14.359999656677244,0.08509142161920624
11266,2006-10-03,14.399999618530273,14.43000030517578,14.210000038146973,14.279999732971193,2572800.0,0.012658182005722107,1.4444303160348904,-1.333329801212178,64.70588235294113,52.14070058019878,-0.2908811840279384,-0.33708785703029776,-0.40866634312241956,-1.4060283014554873,11.096476721653518,0.22000026702880682,-0.12279125787083345,0.3089996814727787,-0.048941762799001864,0.6669411257445592,0.1300289593368884,0.48797040360866895,-0.4625041619886705,76.3157564517304,25.45483072326867,0.1789707221358907,10,-0.2649998664855957,-0.21499967575073242,-0.3924994468688965,-1.1349992752075195,1.5200004577636719,1,0.07499999668863078,-2.199977112049211,14.220000267028807,-5.000143054694489,14.31999969482422,-1.5714305177111716,14.369999885559082,0.07499999668863078
11267,2006-10-04,14.609999656677244,14.619999885559082,14.289999961853027,14.420000076293945,2579800.0,0.014583336368755084,2.142855845341302,1.5833313465099548,69.03225330110108,56.316888711522104,-0.43535899931062083,-0.52435376687197,-0.5949930873214253,-1.5910796760823178,11.794685978256272,0.3299999237060547,-0.05932723276250762,0.4874997138977033,0.06553077456682743,0.9094686532285792,0.2765152442322645,0.6984841835631421,-0.6393539412610476,97.6743670268444,44.396288319624986,0.21098446966543835,10,-0.40499973297118963,-0.4099998474121076,-0.5024998188018781,-1.2849998474121076,1.3600006103515625,2,0.05749487832492739,1.4444303160348904,14.399999618530273,-2.199977112049211,14.220000267028807,-5.000143054694489,14.31999969482422,0.05749487832492739
11268,2006-10-05,14.619999885559082,14.619999885559082,14.539999961853027,14.5600004196167,1075800.0,0.0006844783789756725,1.6666878596178911,0.3157873602738587,66.66666666666659,60.74144659164138,-0.36455254994475084,-0.5051206894273008,-0.5807157266835219,-1.5801309290781056,12.823717356774155,0.07999992370605469,0.0037493220186668452,0.4624999523162838,-0.002659780939087142,0.9276596855716548,0.22992008568859745,0.6950798189439702,-0.5974058365314541,100.0,48.56297447769957,0.2325798666276856,10,-0.33500003814697266,-0.4200000762939453,-0.5125000476837158,-1.2950000762939453,1.4600000381469727,3,0.058139561431140185,2.142855845341302,14.609999656677244,1.4444303160348904,14.399999618530273,-2.199977112049211,14.220000267028807,0.058139561431140185
11269,2006-10-06,14.390000343322756,14.56999969482422,14.359999656677244,14.5,2586400.0,-0.015731842957366182,-1.470573715773107,-1.833343929808916,67.60565650487314,62.771706323041386,-0.05751442480277014,-0.2659146989271015,-0.3324792359860478,-1.3280717626297278,13.066185276953615,0.2600002288818377,0.057084079925427744,0.21800041198730646,-0.2575756345499389,0.6935764585245519,-0.01978761128131623,0.45578843525592916,-0.3196138273726117,46.51177232483496,-9.394710452212081,0.2377880232686226,10,-0.02500057220459162,-0.19000053405761896,-0.25250053405761896,-1.065000534057619,1.8100004196166974,4,0.08478104824511634,1.6666878596178911,14.619999885559082,2.142855845341302,14.609999656677244,1.4444303160348904,14.399999618530273,0.08478104824511634
11270,2006-10-09,14.420000076293945,14.470000267028807,14.359999656677244,14.380000114440918,805400.0,0.0020847624916917606,-1.749985099002107,-0.3636371517994215,67.83219581423204,63.934799573665686,-0.05925676597614604,-0.2828507457938372,-0.3448069302209831,-1.3333780796676677,13.000161077162181,0.1100006103515625,0.1306156539503256,0.23050012588501012,-0.25492854988617886,0.7159288016561991,-0.012214212000584368,0.4732144637706046,-0.3056444907750855,51.21954056141199,-7.56759292735893,0.2427143378855942,10,-0.05500030517578125,-0.2200002670288086,-0.23750019073486328,-1.0950002670288086,1.7600002288818324,0,0.08807208719625437,-1.470573715773107,14.390000343322756,1.6666878596178911,14.619999885559082,2.142855845341302,14.609999656677244,0.08807208719625437
11271,2006-10-10,14.479999542236328,14.520000457763672,14.390000343322756,14.420000076293945,1551300.0,0.004160850598122989,-1.1666878596179255,1.4999880790596762,69.59462333026181,64.39054308438828,-0.07896212736319086,-0.33232307266545646,-0.38929657289764386,-1.3684038783298718,13.005571401989958,0.1300001144409162,0.2183308043484562,0.2729996204376217,-0.22837103746736886,0.7743702783426123,0.022314291485127313,0.5236849493901161,-0.3251924127142498,57.5756437303124,-4.9219019819201435,0.2506853289524953,10,-0.07499980926513672,-0.2799997329711914,-0.2799994945526123,-1.1449995040893555,1.7100009918212855,1,0.09046964509878563,-1.749985099002107,14.420000076293945,-1.470573715773107,14.390000343322756,1.6666878596178911,14.619999885559082,0.09046964509878563
11272,2006-10-11,14.529999732971193,14.609999656677244,14.449999809265135,14.449999809265135,1426000.0,0.0034530519554936134,-2.9999999999998224,1.3333439298090048,72.4832562712178,65.68868578965142,-0.11433543785849842,-0.3589865779084249,-0.4225637682350367,-1.3936844759935703,13.627929215496762,0.15999984741210938,0.24515615507020705,0.2964998245239272,-0.21473283925290332,0.8077324883007577,0.04088349263551194,0.5521161564123425,-0.33797718296615464,65.38458716942468,-2.258162967977597,0.25561633188841565,10,-0.12500000000000178,-0.32999992370605646,-0.3424997329711932,-1.1949996948242205,1.6400003433227521,2,0.0956641685387365,-1.1666878596179255,14.479999542236328,-1.749985099002107,14.420000076293945,-1.470573715773107,14.390000343322756,0.0956641685387365
11273,2006-10-12,14.670000076293945,14.699999809265135,14.520000457763672,14.550000190734865,1718000.0,0.009635261245398707,1.0000000000000198,1.4999999999999112,74.84666596847497,67.35581354866363,-0.23166787827271484,-0.4719930983755347,-0.5383788835203696,-1.5093372187088008,14.361423040666931,0.17999935150146307,0.26747948750765893,0.40400018692016637,-0.13212232054817363,0.9401226943885064,0.13593893318599726,0.6720614406543355,-0.44373933944458344,91.17655308597703,17.390437134122706,0.2680612537341697,10,-0.22500038146972656,-0.43000030517578125,-0.5425000190734863,-1.309999942779541,1.3299999237060547,3,0.08861623612637892,-2.9999999999998224,14.529999732971193,-1.1666878596179255,14.479999542236328,-1.749985099002107,14.420000076293945,0.08861623612637892
11274,2006-10-13,14.729999542236328,14.729999542236328,14.609999656677244,14.65999984741211,3186600.0,0.0040899431240861706,2.4285831062670806,0.5833313465099547,69.6296557935822,69.15520622259453,-0.2541157083057861,-0.5117633402109618,-0.5755763066069512,-1.5435946479444418,14.98995994778107,0.11999988555908381,0.2636408349799133,0.4344996929168694,-0.13624215467831036,1.0052415405120492,0.14912876911927953,0.7198706167144593,-0.45636489814538805,100.0,26.169894356879013,0.2853709237975896,10,-0.25999975204467773,-0.47499990463256836,-0.6174993515014648,-1.359999656677246,1.2700004577636719,4,0.09164972324668308,1.0000000000000198,14.670000076293945,-2.9999999999998224,14.529999732971193,-1.1666878596179255,14.479999542236328,0.09164972324668308
11275,2006-10-16,14.920000076293945,14.970000267028807,14.739999771118164,14.75,2658100.0,0.012898882550051338,-1.4210510465291184,2.42858310626703,74.83446469127443,70.28060426018712,-0.3736749978206486,-0.6541826734117233,-0.7465444243454442,-1.705209592538317,16.849246187429237,0.2400007247924787,0.2757793460540654,0.5730002403259284,-0.02872017568561347,1.1747206563374704,0.2721400323201575,0.8738604483316994,-0.591601644425559,91.37927632552551,17.144442503839258,0.3008602080057706,10,-0.28999996185302734,-0.5450000762939453,-0.7674999237060547,-1.5500001907348633,1.1299991607666016,0,0.08579093030162066,2.4285831062670806,14.729999542236328,1.0000000000000198,14.670000076293945,-2.9999999999998224,14.529999732971193,0.08579093030162066
11276,2006-10-17,15.0,15.010000228881836,14.890000343322756,14.93000030517578,1592100.0,0.005361925153952507,1.6666596024244085,0.4117627259365743,72.85717691697239,70.70559577306172,-0.4018759616946799,-0.6833724115432034,-0.8019989850020277,-1.7570285906398606,18.660154317420012,0.11999988555908025,0.29759173913183545,0.5985001564025882,-0.03326522944051291,1.2302655422456894,0.28261746348103856,0.9143828493241379,-0.5817773112091551,98.21424618062238,24.976442374694443,0.3158826929215502,10,-0.315000057220459,-0.6050000190734863,-0.8274998664855957,-1.5299997329711914,1.0400009155273473,1,0.07866668701171853,-1.4210510465291184,14.920000076293945,2.4285831062670806,14.729999542236328,1.0000000000000198,14.670000076293945,0.07866668701171853
11277,2006-10-18,15.119999885559082,15.130000114440918,14.9399995803833,15.0,5326300.0,0.007999992370605558,1.7142866874203855,1.7142915531334715,74.83446469127443,71.61312888690702,-0.4938589755261962,-0.7455092538323704,-0.8994215729855064,-1.8469056231679168,20.897863347317635,0.1900005340576172,0.34412623525904706,0.6575000286102295,-0.005217731436907513,1.3202177886573665,0.326141148586661,0.988858908633798,-0.6070927903536791,98.36061729340823,25.251535092504383,0.33135888002356806,10,-0.375,-0.6649999618530273,-0.9374997615814209,-1.6499996185302734,0.9800004959106445,2,0.07076723919293637,1.6666596024244085,15.0,-1.4210510465291184,14.920000076293945,2.4285831062670806,14.729999542236328,0.07076723919293637
11278,2006-10-19,15.140000343322756,15.18000030517578,15.029999732971193,15.050000190734865,1427400.0,0.0013227816081384791,-1.3076821502977827,0.7500019868233873,77.70275103083908,72.73502827868101,-0.4831485341724875,-0.7006195943738991,-0.8977587333433057,-1.8334870214181223,22.997893423237414,0.1500005722045863,0.3630315613774826,0.6135004520416274,-0.05145000434121805,1.2784509084244728,0.2810252238502038,0.945975680233051,-0.5160165046549601,92.98247081676318,18.49574911962749,0.3324752281914228,10,-0.3700003623962438,-0.6600003242492694,-0.9475002288818377,-1.6400003433227557,0.689999580383299,3,0.06803168491508349,1.7142866874203855,15.119999885559082,1.6666596024244085,15.0,-1.4210510465291184,14.920000076293945,0.06803168491508349
11279,2006-10-20,15.260000228881836,15.260000228881836,15.029999732971193,15.220000267028807,5177800.0,0.00792601603949139,10.500035762820882,0.44444326707076104,84.6666874355873,74.60552734772048,-0.5216140768078752,-0.7487457766724859,-0.9923199732845589,-1.9211065082518441,25.286570333238924,0.23000049591064275,0.3599585017373155,0.6635003089904785,-0.000784961417132024,1.327785579398089,0.33135767378667325,0.9956429441942838,-0.5248130969124443,100.0,18.936904682811218,0.3321426352038054,10,-0.434999942779541,-0.7400002479553223,-1.065000057220459,-1.7250003814697266,0.7100000381469709,4,0.04849277588591416,-1.3076821502977827,15.140000343322756,1.7142866874203855,15.119999885559082,1.6666596024244085,15.0,0.04849277588591416
11280,2006-10-23,15.289999961853027,15.300000190734865,15.079999923706055,15.260000228881836,3199000.0,0.001965906456175004,7.799977111903163,0.7499940395298048,82.96298965015689,76.0909013832644,-0.46402316748578265,-0.7303435592355108,-0.997619873557932,-1.9223741256331728,26.48567210563907,0.22000026702881037,0.3656212555380183,0.639000034332275,-0.0659271102607768,1.3439271789253269,0.28653646203575,0.9914636066288001,-0.4498502105011468,97.56091887717557,15.240615349403171,0.3524635722965258,10,-0.41499996185302734,-0.7499999999999982,-1.0949997901916504,-1.7300000190734863,0.9000005722045863,0,0.04643558142042825,10.500035762820882,15.260000228881836,-1.3076821502977827,15.140000343322756,1.7142866874203855,15.119999885559082,0.04643558142042825
11281,2006-10-24,15.479999542236328,15.5,15.390000343322756,15.489999771118164,2840200.0,0.012426395085502362,6.333142602835409,-0.33334392980894556,82.70678794353968,77.22684934685572,-0.5556923133155269,-0.8613300656037612,-1.1634263568832353,-2.0849594745244033,27.917420886740274,0.21000003814697266,0.3957336415044246,0.7634996414184574,0.005322408922911137,1.5216768739140036,0.38441102517068515,1.1425882576662296,-0.547879703007851,96.42849236124475,15.387350185304498,0.37908861624777296,10,-0.4699993133544922,-0.8399996757507324,-1.3799993991851807,-1.9049992561340332,0.8700008392333984,1,0.03682168680102382,7.799977111903163,15.289999961853027,10.500035762820882,15.260000228881836,-1.3076821502977827,15.140000343322756,0.03682168680102382
11282,2006-10-25,15.520000457763672,15.699999809265135,15.449999809265135,15.529999732971193,2682200.0,0.0025840385471720406,-2.3333206177242083,0.9999046347512743,83.08826468395864,78.14258253746499,-0.49225974234456515,-0.8537426004832582,-1.1847181300376697,-2.0936821386538966,29.08602283188706,0.25,0.42969359476230906,0.7455005168914788,-0.07293136349006701,1.5639323972730246,0.3362845767007059,1.1547164570822517,-0.47430458638089057,73.13442820825979,-5.280993607463358,0.4092159401907733,10,-0.36500072479248225,-0.7800006866455078,-1.4250004291534424,-1.945000171661377,0.7399997711181641,2,0.03350518314601936,6.333142602835409,15.479999542236328,7.799977111903163,15.289999961853027,10.500035762820882,15.260000228881836,0.03350518314601936
11283,2006-10-26,15.460000038146973,15.59000015258789,15.420000076293945,15.5600004196167,1340000.0,-0.003866006304573566,1.125002980235081,10.000762994752634,94.95795019418082,80.95683747086484,-0.3446574852057118,-0.7461506692060169,-1.1027738759266335,-2.0030735095062973,29.999005786043952,0.1700000762939453,0.4591933184293726,0.6310000896453865,-0.2185918991662632,1.480592078457036,0.20620409523956162,1.0557960840512113,-0.28344337918772133,64.17914271805697,-17.51708383573819,0.4247959944058253,10,-0.24000024795532227,-0.7200002670288086,-1.3650000095367432,-1.8849997520446777,0.9100008010864293,3,0.04139717605068416,-2.3333206177242083,15.520000457763672,6.333142602835409,15.479999542236328,7.799977111903163,15.289999961853027,0.04139717605068416
11284,2006-10-27,15.40999984741211,15.520000457763672,15.399999618530273,15.460000038146973,2791600.0,-0.0032341649813382167,-2.4285636435470908,0.5,90.9090479185484,82.74290227389528,-0.2101554982541316,-0.6432849899465154,-1.0299912631822536,-1.9214870816985332,30.909770171715365,0.12000083923339844,0.483693516772318,0.5264998912811283,-0.3254521345562207,1.3784519171184773,0.1005238783624538,0.9524759041998028,-0.12875455839168204,53.22580397067005,-30.990184572895863,0.4259760129186746,10,-0.11499977111816406,-0.6649999618530273,-1.3250000476837158,-1.8349995613098145,0.899999618530277,4,0.02725503442263033,1.125002980235081,15.460000038146973,-2.3333206177242083,15.520000457763672,6.333142602835409,15.479999542236328,0.02725503442263033
11285,2006-10-30,15.43000030517578,15.510000228881836,15.350000381469727,15.420000076293945,2077800.0,0.0012978882518956958,-1.1333367241839707,-0.20000381468267825,90.5982543714074,84.71413310216585,-0.16785643433870767,-0.59868210568718,-1.0332771323413912,-1.9110610519490852,32.46848386456338,0.15999984741210938,0.4943596409738209,0.4860003471374501,-0.3389885200935012,1.3109892143684014,0.07350591352197533,0.8984947807529249,0.26999950408935547,22.85715842736084,-62.05478061689104,0.4124944336154756,10,-0.11000061035156072,-0.6050004959106445,-1.3525004386901838,-1.8550000190734846,0.8299999237060565,0,0.03499675639487143,-2.4285636435470908,15.40999984741211,1.125002980235081,15.460000038146973,-2.3333206177242083,15.520000457763672,0.03499675639487143
11286,2006-10-31,15.479999542236328,15.5600004196167,15.420000076293945,15.479999542236328,2637300.0,0.003240391190645564,-1.333359824522364,0.0,90.5982467079925,86.46566443735674,-0.15936646938493126,-0.5940807318026664,-1.064346651071478,-1.9301938378033299,34.1543569680822,0.1400003433227539,0.5237381942523083,0.4819995880126946,-0.33440081563692914,1.2983999916623183,0.07379938618788273,0.8901997898375065,0.21300027847289904,37.142678085346006,-48.16400434417005,0.4082002018248122,10,-0.11499977111816406,-0.5749998092651385,-1.369999647140503,-1.9049992561340332,0.6800003051757812,1,0.045865698502385976,-1.1333367241839707,15.43000030517578,-2.4285636435470908,15.40999984741211,1.125002980235081,15.460000038146973,0.045865698502385976
11287,2006-11-01,15.449999809265135,15.59000015258789,15.40999984741211,15.479999542236328,2634300.0,-0.0019379673035093692,-2.272743035988313,-100.0,86.7924256696634,87.475628286115,-0.0867569171589242,-0.5248320529739328,-1.0163426385274246,-1.8704661089801693,35.23138752474425,0.18000030517578125,0.5285973240991613,0.4099998474121076,-0.40877977281488853,1.2287794676391037,0.0006100372986086455,0.8193896575256066,0.23614002265930267,41.6664679843272,-41.12565491588951,0.40938981011349845,11,-0.08500003814697088,-0.5450000762939453,-1.3399999141693097,-1.7999997138977033,0.7300004959106428,2,0.05825246493950598,-1.333359824522364,15.479999542236328,-1.1333367241839707,15.43000030517578,-2.4285636435470908,15.40999984741211,0.05825246493950598
11288,2006-11-02,15.470000267028807,15.579999923706055,15.40999984741211,15.449999809265135,1789400.0,0.001294528026575037,-2.3999885559519796,-0.6666878596178516,86.27449513767003,87.6542735863464,-0.06149052456049198,-0.503713184006628,-1.0193471026127892,-1.856009327256098,36.366622150997664,0.1700000762939453,0.537717501865199,0.38750028610229315,-0.4277201208797603,1.2027206930843466,-0.020109917388733578,0.7951104895933199,0.2094167758865364,49.99999999999926,-29.350749841106534,0.407610203491027,11,-0.08000040054321111,-0.5250005722045881,-1.3275003433227521,-1.8000001907348615,0.7799997329711932,3,0.0510665771310137,-2.272743035988313,15.449999809265135,-1.333359824522364,15.479999542236328,-1.1333367241839707,15.43000030517578,0.0510665771310137
11289,2006-11-03,15.609999656677244,15.720000267028807,15.460000038146973,15.720000267028807,3438000.0,0.009049734145565536,3.7272506588985665,-5.499904634751097,85.56697888840917,87.94360572393,-0.1638522189458005,-0.577221399707442,-1.1426299482550224,-1.9618246169163314,38.7587168539001,0.26000022888183416,0.5369942122344149,0.4664997100830064,-0.312305815999137,1.2453052361651498,0.07709694704193559,0.8559024731240772,-0.25999927520751775,70.27009611493568,-7.2468663239525455,0.3894027630410714,11,-0.07499933242797674,-0.6549997329711896,-1.449999809265135,-1.9149994850158674,0.7699995040893537,4,0.04868681609682568,-2.3999885559519796,15.470000267028807,-2.272743035988313,15.449999809265135,-1.333359824522364,15.479999542236328,0.04868681609682568
11290,2006-11-06,15.6899995803833,15.710000038146973,15.59000015258789,15.640000343322756,2074900.0,0.005124915148338127,1.666659602424448,-0.45453599667081196,85.5669788884092,88.2614047178044,-0.20243325466926265,-0.5873094149637783,-1.2081852231799086,-2.010819988426496,41.28008332694464,0.11999988555908203,0.534711237475797,0.48299965858459437,-0.25336703722367204,1.2193663543928608,0.11481631068046205,0.8511830064887267,-0.3325992012023917,90.32237224626965,14.786349077842857,0.36818334790413315,11,-0.1549992561340332,-0.7349996566772461,-1.5299997329711914,-1.9049997329711914,0.6899995803832972,0,0.039515608804365554,3.7272506588985665,15.609999656677244,-2.3999885559519796,15.470000267028807,-2.272743035988313,15.449999809265135,0.039515608804365554
11291,2006-11-07,15.789999961853027,15.81999969482422,15.710000038146973,15.729999542236328,2335400.0,0.006373510780379732,-1.200005722078676,1.2000267032883618,85.26313359059083,88.5030568185413,-0.283666202467435,-0.6157032318181574,-1.294537769970681,-2.077801860485243,43.81124567782917,0.13000011444091975,0.5141191491811341,0.517500019073486,-0.17853007943688048,1.2135301175838524,0.16948496981830274,0.8655150683286692,-0.4253475849151602,92.68298923510599,19.20653473376069,0.34801504925518334,11,-0.2049999237060547,-0.7750000953674316,-1.630000114440918,-2.005000114440918,0.75000095367432,1,0.02976569146068897,1.666659602424448,15.6899995803833,3.7272506588985665,15.609999656677244,-2.3999885559519796,15.470000267028807,0.02976569146068897
11292,2006-11-08,15.920000076293945,15.979999542236328,15.640000343322756,15.75,4617900.0,0.008233066165610259,1.3448300809639255,2.833314789795756,86.7924256696634,87.59577631581715,-0.3922038325435526,-0.670611250703498,-1.4074861460548131,-2.1716165796015314,46.21945884975342,0.33999919891357244,0.5054020382114945,0.5780001163482673,-0.08254508578123776,1.2385453184777724,0.24772751528351478,0.9082727174130198,-0.5371338066406235,89.47377226914377,17.701940032913612,0.33027260106475226,11,-0.25500011444091797,-0.7850003242492676,-1.760000228881836,-2.0450000762939453,0.620000839233402,2,0.015075362435176265,-1.200005722078676,15.789999961853027,1.666659602424448,15.6899995803833,3.7272506588985665,15.609999656677244,0.015075362435176265
11293,2006-11-09,15.970000267028807,16.010000228881836,15.8100004196167,15.920000076293945,1343200.0,0.0031407154833695827,2.076917433884752,0.2941186370317076,85.85856153265931,87.03461116182947,-0.4048241929922991,-0.6516347077582569,-1.434021603639911,-2.184294254863687,48.42610760173515,0.19999980926513672,0.486267554863538,0.5630002975463846,-0.07456420429520172,1.2005647993879727,0.24421804662559055,0.8817825484671786,-0.5513060010205049,92.72728218519623,23.512974470013432,0.3187822509207939,11,-0.28999996185302557,-0.7850003242492658,-1.7675004005432111,-1.9800004959106428,0.4499998092651385,3,0.01314965777305166,1.3448300809639255,15.920000076293945,-1.200005722078676,15.789999961853027,1.666659602424448,15.6899995803833,0.01314965777305166
11294,2006-11-10,16.079999923706055,16.149999618530273,15.949999809265135,15.970000267028807,3707500.0,0.006887893227174757,-1.6666539510575813,2.1999847412692586,86.91586369417543,86.62545664213702,-0.4579477678740176,-0.6907237963640096,-1.5233078188570346,-2.255793172740553,50.72513833183957,0.1999998092651385,0.465612120469185,0.6054999351501458,-0.0159236689846729,1.2269235392849662,0.29478813308273644,0.9162117372175551,-0.61400118066787,87.50004257478687,20.967905947339148,0.31071180206740984,11,-0.3000001907348633,-0.8250002861022949,-1.8375000953674316,-2.0900001525878906,0.4500007629394531,4,0.010572144098291991,2.076917433884752,15.970000267028807,1.3448300809639255,15.920000076293945,-1.200005722078676,15.789999961853027,0.010572144098291991
11295,2006-11-13,16.200000762939453,16.239999771118164,16.020000457763672,16.079999923706055,2532900.0,0.007462738793704071,1.2000057220786404,1.0909201251918015,85.99999237061989,86.11453949354008,-0.5109717633087261,-0.7482779890519939,-1.6239975345097406,-2.336044931901302,52.381701859448924,0.2199993133544922,0.44293479775770095,0.6615007400512702,0.01729485795955199,1.3057066221429903,0.3393977990054111,0.9836036810971294,-0.6656019323520592,93.3334922792043,29.319689603610314,0.32210294104585985,11,-0.3750009536743164,-0.900001049041748,-1.9175009727478027,-2.1850008964538574,0.4099998474121094,0,0.01111101168827866,-1.6666539510575813,16.079999923706055,2.076917433884752,15.970000267028807,1.3448300809639255,15.920000076293945,0.01111101168827866
11296,2006-11-14,16.180000305175778,16.190000534057614,16.0,16.049999237060547,2633800.0,-0.0012345961001082317,1.5333146838920415,1.083334657871702,83.67341179401402,85.76798239624569,-0.42603625731848815,-0.6696768690277519,-1.5738816951937569,-2.276008155239568,53.94529519392957,0.20000076293945312,0.4304530401121003,0.5825002670288058,-0.07013424654975609,1.2351347806073676,0.25618301023952483,0.9088175238180867,-0.5609293617246909,90.00007947293487,26.01885023262885,0.3263172567892813,11,-0.355000495910641,-0.8650002479553187,-1.8975005149841273,-2.160000324249264,0.30999946594238637,1,0.012360868468392017,1.2000057220786404,16.200000762939453,-1.6666539510575813,16.079999923706055,2.076917433884752,15.970000267028807,0.012360868468392017
11297,2006-11-15,16.190000534057614,16.329999923706055,16.120000839233402,16.200000762939453,3408800.0,0.000618061105885026,-1.7999949137241293,-0.07692420552249195,89.24728536460512,86.0982924214607,-0.35763793269308586,-0.6275816255781308,-1.5452923006308374,-2.2464654933867862,55.32601519826448,0.2099990844726527,0.4218023215675988,0.5390004634857135,-0.12416284291374424,1.2021637698851713,0.20741881028598463,0.8705821166854424,-0.49641813128647705,73.07701477646334,8.744048583424487,0.33158165319972893,11,-0.29500055313109996,-0.8000006675720179,-1.8875007629394496,-2.1700005531311,0.2999992370605504,2,0.021618305739611765,1.5333146838920415,16.180000305175778,1.2000057220786404,16.200000762939453,-1.6666539510575813,16.079999923706055,0.021618305739611765
11298,2006-11-16,16.170000076293945,16.329999923706055,16.139999389648438,16.239999771118164,3438700.0,-0.0012353586846148845,-1.9230611226855248,6.999809269499707,92.2221633535369,86.83775736203044,-0.2546829447970378,-0.5549102164701711,-1.48420473400013,-2.189191740697167,56.64320131846132,0.1900005340576172,0.4116050895461534,0.46750001907348704,-0.18851294200343816,1.1235129801504105,0.13949353853502444,0.7955064996119496,-0.3873192205919196,57.89478967723173,-7.519165076973593,0.328006480538462,11,-0.21000003814697266,-0.744999885559082,-1.8675003051757812,-2.1500000953674316,0.5499992370605469,3,0.022881931817418044,-1.7999949137241293,16.190000534057614,1.5333146838920415,16.180000305175778,1.2000057220786404,16.200000762939453,0.022881931817418044
11299,2006-11-17,16.0,16.15999984741211,15.93000030517578,16.129999160766598,2393900.0,-0.010513300896217936,1.421041007880358,1.857138964577606,77.14281302735856,85.90173893302483,-0.026310334461591367,-0.34428010673052256,-1.2800486730354397,-1.9836462013135865,57.21094551917347,0.23999977111816584,0.41294473642541263,0.2604999542236328,-0.3735342319774908,0.8945341404247564,-0.05651713887693077,0.5775170473241946,-0.14069447477741015,17.499940395298747,-51.095512061250844,0.31701709310056214,11,-0.014999866485595703,-0.5300002098083496,-1.6575002670288086,-1.940000057220459,0.7999992370605469,4,0.026250004768371582,-1.9230611226855248,16.170000076293945,-1.7999949137241293,16.190000534057614,1.5333146838920415,16.180000305175778,0.026250004768371582
11300,2006-11-20,16.0,16.059999465942386,15.920000076293945,15.970000267028807,1411800.0,0.0,-1.1538348677695591,-0.23076866646127853,75.99997329716997,84.8724989004225,0.024906852481016983,-0.30394480259811374,-1.244221306182876,-1.947580198520388,57.67747945132909,0.13999938964844105,0.41856182437322076,0.2249999523162849,-0.38199468167293915,0.8319945863055089,-0.07849736467832713,0.5284972693108969,0.3299999237060547,19.5121837754352,-50.869903515366445,0.3034973169946124,11,-0.014999866485595703,-0.4650001525878906,-1.637500286102295,-1.9250001907348633,0.6700000762939453,0,0.03312504291534424,1.421041007880358,16.0,-1.9230611226855248,16.170000076293945,-1.7999949137241293,16.190000534057614,0.03312504291534424
11301,2006-11-21,16.049999237060547,16.079999923706055,15.9399995803833,16.0,3602100.0,0.0031249523162841797,1.5454466638923567,1.6666560701909559,79.41169595782898,84.0524178213298,0.017508205268331523,-0.3257531101858948,-1.2590077869885938,-1.9611758907633998,57.70753850785765,0.1400003433227539,0.42108973353338897,0.24649920463562047,-0.3556821075207637,0.8486805167920046,-0.05459145144257249,0.5475898607138117,0.27180068969726534,31.70712418239842,-40.55962507692843,0.301090656078192,11,0.020000934600830078,-0.4399991035461426,-1.547499179840088,-1.7749991416931152,0.5300006866455078,1,0.03489105295394257,-1.1538348677695591,16.0,1.421041007880358,16.0,-1.9230611226855248,16.170000076293945,0.03489105295394257
11302,2006-11-22,16.040000915527347,16.129999160766598,15.979999542236328,16.069999694824222,754600.0,-0.0006229484117428186,1.0000254317033033,-0.5999847409781033,78.21787413567333,83.20345255499802,0.05176208469964649,-0.28965074955758396,-1.2089959463844782,-1.9152609486693066,57.38556613648659,0.14999961853026988,0.41987733324822685,0.2105008602142373,-0.3850080712571966,0.806009791685673,-0.08725360552147876,0.5082553259499552,0.2737630142211884,29.26850826673204,-43.922271445365496,0.29775446573571773,11,0.0849990844726527,-0.40500116348266957,-1.50000095367432,-1.7050008773803746,1.0099983215331996,2,0.02805478989438215,1.5454466638923567,16.049999237060547,-1.1538348677695591,16.0,1.421041007880358,16.0,0.02805478989438215
11303,2006-11-24,16.100000381469727,16.100000381469727,15.949999809265135,15.949999809265135,458400.0,0.003740614870183512,1.0000000000000238,-5.000222533062114,76.34414335888455,82.02881696218792,0.013569364680204643,-0.3154161409916316,-1.2281044753157673,-1.9415043438730173,57.17523101682682,0.15000057220459162,0.41585845717773395,0.2385003089904778,-0.3419998124543717,0.8190004304353291,-0.05174975173194696,0.5287503697129026,0.20588827120971587,75.00019868233872,1.3804883743085128,0.2902500607224253,11,0.024999618530273438,-0.4200005531311035,-1.5000004768371582,-1.6850004196166992,0.9799995422363281,4,0.024223564000489528,1.0000254317033033,16.040000915527347,1.5454466638923567,16.049999237060547,-1.1538348677695591,16.0,0.024223564000489528
11304,2006-11-27,15.829999923706055,16.049999237060547,15.739999771118164,16.049999237060547,1340000.0,-0.01677021437058035,1.8181857589970782,-1.4666564941794127,56.250015965531524,78.72326402828921,0.27309703919599926,-0.013003711204344626,-0.9233759737521208,-1.638496146365668,56.551319800307745,0.3600006103515625,0.38939505967629273,-0.05250015258789098,-0.5932553088123278,0.48825500363654584,-0.3228777307001103,0.21787742552432832,0.46817095744567894,23.07699831761827,-46.42934682209408,0.27037757811221885,11,0.2049999237060547,-0.15000009536743164,-1.2049999237060547,-1.369999885559082,0.9600009918212926,0,0.05622232431698415,1.0000000000000238,16.100000381469727,1.0000254317033033,16.040000915527347,1.5454466638923567,16.049999237060547,0.05622232431698415
11305,2006-11-28,15.970000267028807,16.0,15.699999809265135,15.779999732971193,2602300.0,0.008843988881711562,1.4000015258789205,-0.8636414866961856,57.75863486436445,75.84384436943925,0.1084441756176151,-0.11644450537868956,-1.0182459597461833,-1.744658903968622,56.173190876761666,0.30000019073486506,0.36641441901802807,0.06050019264221085,-0.43734715296259274,0.5583475382470144,-0.18842348016019095,0.30942386544461264,0.30584376972158545,62.79089882830979,-3.6274536190584854,0.2489236728024018,11,0.044999599456788886,-0.26500034332275213,-1.2975001335144025,-1.4650001525878888,0.6599988937377912,1,0.05197238297768414,1.8181857589970782,15.829999923706055,1.0000000000000238,16.100000381469727,1.0000254317033033,16.040000915527347,0.05197238297768414
11306,2006-11-29,16.190000534057614,16.200000762939453,16.010000228881836,16.049999237060547,1490700.0,0.013775846170961836,1.374980628702898,0.7368468604125835,60.80001831054683,72.68303691898834,-0.12291411350018677,-0.29568595790290786,-1.1902736993534688,-1.9312744997652178,55.90589950150652,0.2300004959106463,0.3348736003696935,0.2450004100799532,-0.22433318984460726,0.7143340100045137,0.010333610117672976,0.47966721004223345,0.05129284904366216,97.9999580384094,33.07288595220197,0.23466679996228068,11,-0.17500066757201793,-0.350000381469723,-1.4825005531311,-1.665000438690182,0.5100002288818395,2,0.029647901569032964,1.4000015258789205,15.970000267028807,1.8181857589970782,15.829999923706055,1.0000000000000238,16.100000381469727,0.029647901569032964
11307,2006-11-30,16.350000381469727,16.360000610351562,16.100000381469727,16.190000534057614,2465400.0,0.00988263385634447,1.8888865341414827,1.1428454653206903,63.970595969462906,69.54397387631344,-0.2881312802536833,-0.40559811572514093,-1.2991303309544389,-2.0574187021159833,55.72226326221832,0.26000022888183594,0.30131231369330713,0.3600002288818356,-0.0812423893276879,0.8012428470913591,0.13937891977707295,0.5806215379865964,-0.6500005722045916,98.48481564486367,35.54278277386498,0.22062130910476135,11,-0.32000017166137695,-0.49499988555908203,-1.5250003337860107,-1.7250003814697266,0.44000053405762074,3,0.014067249961473793,1.374980628702898,16.190000534057614,1.4000015258789205,15.970000267028807,1.8181857589970782,15.829999923706055,0.014067249961473793
11308,2006-12-01,16.260000228881836,16.329999923706055,16.120000839233402,16.319999694824222,1751600.0,-0.005504596360125569,4.2499821185894255,-0.37499701976493294,56.716428532793614,67.27437559913956,-0.20564813445216856,-0.2670714493927129,-1.1566887942575228,-1.9316668258343448,55.5287030923741,0.22999954223632457,0.2693023251788418,0.23050007820129537,-0.15231405611998738,0.6133142125225781,0.03909301104065577,0.42190714536193674,-0.5468004035949718,84.84844544050311,23.97958119580504,0.1914070671606413,12,-0.23000001907348633,-0.4049997329711914,-1.3125004768371582,-1.5200004577636719,0.610000610351566,4,0.04858542417333278,1.8888865341414827,16.350000381469727,1.374980628702898,16.190000534057614,1.4000015258789205,15.970000267028807,0.04858542417333278
11309,2006-12-04,16.370000839233402,16.399999618530273,16.25,16.309999465942386,1377100.0,0.006765105092445101,1.5000158947135664,-1.0000317894267774,56.39098067841398,65.09559864150002,-0.28792283015374665,-0.3343580302056033,-1.2118885760589926,-2.002198689248111,55.0545834137807,0.14999961853027344,0.2333675013689902,0.30250062942505096,-0.05502790646465172,0.6600291653147536,0.12373636148019784,0.4812648973699023,-0.6438649982452436,95.71445893272967,37.343078586039944,0.17876426794485142,12,-0.3200011253356969,-0.495000839233402,-1.3900010585784948,-1.630001068115238,0.46999931335448863,0,0.0433719638407728,4.2499821185894255,16.260000228881836,1.8888865341414827,16.350000381469727,1.374980628702898,16.190000534057614,0.0433719638407728
11310,2006-12-05,16.309999465942386,16.379999160766598,16.229999542236328,16.350000381469727,1938400.0,-0.0036653249978589875,2.000038147554884,-0.6666666666666075,54.744492012112644,62.354798203087086,-0.2003975883474567,-0.23771396225879826,-1.1076146191392766,-1.9049121706391787,54.50379901088144,0.14999961853026988,0.1940745569203166,0.21149926185608336,-0.11432141129109041,0.5373199350032589,0.0485889252824947,0.37440959842967025,-0.5569090738525428,76.92300168238285,21.620821065284694,0.16291033657358772,12,-0.2599997520446813,-0.43499946594238637,-1.2899994850158727,-1.5699996948242223,0.5900001525878871,1,0.029429887510865615,1.5000158947135664,16.370000839233402,4.2499821185894255,16.260000228881836,1.8888865341414827,16.350000381469727,0.029429887510865615
11311,2006-12-06,16.260000228881836,16.34000015258789,16.229999542236328,16.290000915527347,1254500.0,-0.0030655572469487913,-1.4444020598893763,0.7500000000001554,52.48225895033602,59.49528540471627,-0.13128283016069275,-0.15884200609742294,-1.0120438601604924,-1.819296401330762,53.669870086351466,0.1100006103515625,0.1774533427250944,0.1380000114440918,-0.16081188978034078,0.43681191266852437,-0.01140593916812449,0.2874059620563081,-0.4810334677343757,53.33341810459926,0.2680830544577333,0.14940595061221648,12,-0.21000051498413086,-0.35500049591064453,-1.1875004768371582,-1.5200004577636719,0.44999885559081676,2,0.022755161542221236,2.000038147554884,16.309999465942386,1.5000158947135664,16.370000839233402,4.2499821185894255,16.260000228881836,0.022755161542221236
11312,2006-12-07,16.15999984741211,16.360000610351562,16.129999160766598,16.270000457763672,1477500.0,-0.00615008487466695,-1.7058678335015556,3.66660308983363,49.664421798053986,56.53087189795732,-0.013936050594523408,-0.04209792634225096,-0.8728195753616781,-1.685815454902496,52.203934783672715,0.2300014495849645,0.1618567483932285,0.025999641418458452,-0.2575420732653413,0.3095413561022564,-0.11577121592344142,0.16777049876035832,-0.35619177196933727,14.285422343323162,-36.59229636648517,0.141770857341899,12,-0.1100001335144043,-0.25500011444091797,-1.0250000953674316,-1.4200000762939453,0.35000038146972656,3,0.03341589855360172,-1.4444020598893763,16.260000228881836,2.000038147554884,16.309999465942386,1.5000158947135664,16.370000839233402,0.03341589855360172
11313,2006-12-08,16.180000305175778,16.389999389648438,16.020000457763672,16.309999465942386,2898100.0,0.0012376521010222241,1.5517254987076023,1.1818039950063068,56.716428532793465,56.58269551654199,-0.023909462277249105,-0.048021111956739304,-0.8528773974022084,-1.6731565153929395,50.33826731745857,0.3699989318847656,0.1380569079214169,0.03550009727477743,-0.23784008875947293,0.308840283309026,-0.10116999574234598,0.17217019029190084,-0.35234456800950475,42.10531599315267,-12.457679158795038,0.13667009301712468,12,-0.13000059127807262,-0.2750005722045863,-1.0450005531311,-1.4400005340576136,0.5399990081787145,4,0.0377009022772663,-1.7058678335015556,16.15999984741211,-1.4444020598893763,16.260000228881836,2.000038147554884,16.309999465942386,0.0377009022772663
11314,2006-12-11,16.25,16.309999465942386,16.120000839233402,16.190000534057614,1992500.0,0.00432630985809257,1.111114643269565,-0.46153733292251925,58.8652491863331,56.705652663427394,-0.031365217320356464,-0.1102862473079611,-0.8796856211077042,-1.7121532696992237,48.120660408683214,0.18999862670898438,0.1185203463427591,0.09699978828430034,-0.17845982394514337,0.37245940051374404,-0.04073001783042329,0.23472959439902397,-0.3994505075791679,62.162217892012826,3.0347660183210152,0.1377298061147219,12,-0.04500007629394531,-0.32000017166137695,-1.0825002193450928,-1.510000228881836,0.6000003814697266,0,0.0381538977989786,1.5517254987076023,16.180000305175778,-1.7058678335015556,16.15999984741211,-1.4444020598893763,16.260000228881836,0.0381538977989786
11315,2006-12-12,16.379999160766598,16.40999984741211,16.149999618530273,16.190000534057614,2283400.0,0.007999948354867614,1.0800018310546284,3.1666719649042854,61.07382464422813,56.73607558939198,-0.10849982601871488,-0.2383281692601109,-0.9608684209162561,-1.812633544553691,45.7826135671305,0.26000022888183594,0.10284461929933997,0.21799902915954306,-0.07512210270789765,0.511120161026982,0.07143846322582448,0.36455959509326163,-0.5074716633013878,92.30750420595393,28.48421117789028,0.14656056593371947,12,-0.16499900817870738,-0.379999160766598,-1.1349990367889369,-1.629999160766598,0.6300010681152379,1,0.028083090072622774,1.111114643269565,16.25,1.5517254987076023,16.180000305175778,-1.7058678335015556,16.15999984741211,0.028083090072622774
11316,2006-12-13,16.379999160766598,16.450000762939453,16.25,16.389999389648438,1758000.0,0.0,2.0768643906160595,-0.052633164013109225,61.4864159536667,56.460055587636845,-0.0879646551431037,-0.23460482151042328,-0.9168483772362599,-1.7848907082428145,43.55002908126216,0.20000076293945312,0.13130794715679173,0.20799908638000275,-0.10092760688438673,0.516925779644394,0.05353573974780801,0.3624624330121975,-0.47522332230457387,83.7205691879128,14.884951676689965,0.15446334663219563,12,-0.1449985504150355,-0.3349986076354945,-1.1349990367889369,-1.629999160766598,0.9300003051757884,2,0.031746061319049446,1.0800018310546284,16.379999160766598,1.111114643269565,16.25,1.5517254987076023,16.180000305175778,0.031746061319049446
11317,2006-12-14,16.540000915527347,16.540000915527347,16.360000610351562,16.469999313354492,1683600.0,0.009768117396732556,4.142748154000833,-6.999999999997868,63.9240345881163,57.260900704894915,-0.24382088793751677,-0.38687633628267193,-1.036833220666681,-1.9157778983988685,41.086829875426204,0.1800003051757848,0.1545520994074252,0.3505008220672643,0.0003744771170275385,0.700627167017501,0.1754376495921477,0.5255639945423809,-0.5916070831071281,100.0,30.624580226511384,0.17506317247511824,12,-0.2600002288818395,-0.4500002861022949,-1.2400009632110631,-1.7400012016296404,0.8699989318847621,3,0.01027800239029708,2.0768643906160595,16.379999160766598,1.0800018310546284,16.379999160766598,1.111114643269565,16.25,0.01027800239029708
11318,2006-12-15,16.540000915527347,16.569999694824222,16.430000305175778,16.540000915527347,1895600.0,0.0,3.6668362156665646,0.0,77.09920663231497,59.56181469977281,-0.22342100926456965,-0.3770680072020056,-0.9963136339018224,-1.8863677569839883,38.529854584101,0.1399993896484446,0.1582966828137593,0.3320007801055951,-0.05131459570548813,0.7153161559166783,0.1403430922000517,0.5236584680111385,-0.5324463747964145,93.33358764713114,17.353965184901256,0.1916576879055419,12,-0.245000839233402,-0.40500116348266957,-1.1400010585784948,-1.6600012779235875,0.9499988555908168,4,-0.001813826178047373,4.142748154000833,16.540000915527347,2.0768643906160595,16.379999160766598,1.0800018310546284,16.379999160766598,-0.001813826178047373
11319,2006-12-18,16.420000076293945,16.579999923706055,16.350000381469727,16.579999923706055,1237300.0,-0.007255189394865691,1.874997019764919,-100.0,67.44180201039856,60.97262692180457,-0.10681461682120386,-0.2360931051767743,-0.8289374949416732,-1.7392720690442243,37.35675854588228,0.22999954223632812,0.140755039446276,0.1909999370574944,-0.1903496422340254,0.572349516349016,0.0003251474117327291,0.3816747267032561,-0.3449521170718164,62.79075956778624,-14.243414287238181,0.19067478964576037,12,-0.11999988555908203,-0.2800002098083496,-0.9874999523162842,-1.5250000953674316,1.0100002288818324,0,0.018270355399916616,3.6668362156665646,16.540000915527347,4.142748154000833,16.540000915527347,2.0768643906160595,16.379999160766598,0.018270355399916616
11320,2006-12-19,16.530000686645508,16.559999465942386,16.290000915527347,16.34000015258789,1614200.0,0.0066991845213431045,1.1600048828496918,-1.1875044703526214,64.40673582667104,62.29756879695292,-0.2037530095632718,-0.320799061081658,-0.8902749418353899,-1.8219017955908363,36.044122859661734,0.26999855041503906,0.1451893314099486,0.2745005130767808,-0.11344844235573959,0.6624494685093012,0.08052603536052061,0.468474990793041,-0.38425945239562864,84.8487125393752,10.034206195655187,0.19397447771625995,12,-0.23000049591064453,-0.3900008201599121,-1.0125010013580322,-1.5650010108947754,0.9399986267089844,1,0.01935872241570724,1.874997019764919,16.420000076293945,3.6668362156665646,16.540000915527347,4.142748154000833,16.540000915527347,0.01935872241570724
11321,2006-12-20,16.610000610351562,16.639999389648438,16.510000228881836,16.540000915527347,1168600.0,0.00483968060392681,1.0000293444450965,0.3684184108818766,61.818147139247905,63.64798272375224,-0.2557825443233135,-0.37597016509163694,-0.9216130250167005,-1.8753844709557654,34.728093377503754,0.12999916076660156,0.1446809388207626,0.3265003681182854,-0.07941787876341522,0.7324186149999861,0.12354124467743688,0.529459491559134,-0.403463159577818,91.42888283378738,18.798504044022266,0.20295912344084988,12,-0.2800006866455078,-0.4400010108947754,-1.0475008487701416,-1.6000008583068848,0.6499996185302734,2,0.024081854535332736,1.1600048828496918,16.530000686645508,1.874997019764919,16.420000076293945,3.6668362156665646,16.540000915527347,0.024081854535332736
11322,2006-12-21,16.489999771118164,16.690000534057614,16.469999313354492,16.629999160766598,1327500.0,-0.007224613776269928,-1.44445386343403,-2.0000000000000506,60.17692692016839,64.03248254457168,-0.09392576697992894,-0.2324455866765902,-0.7549533659617396,-1.729135298922941,33.27613574609768,0.22000122070312145,0.1488356427813038,0.1839995861053474,-0.21491496609360894,0.5829141383043037,-0.01545768999413255,0.38345686220482733,-0.21410841012446724,49.999761581193525,-20.214109641167468,0.19945727609947836,12,-0.08499908447265625,-0.29499959945679066,-0.9199998378753662,-1.4800000190734863,1.010000228881836,3,0.04972708952127647,1.0000293444450965,16.610000610351562,1.1600048828496918,16.530000686645508,1.874997019764919,16.420000076293945,0.04972708952127647
11323,2006-12-22,16.489999771118164,16.530000686645508,16.360000610351562,16.469999313354492,798600.0,0.0,2.3999237078008773,-0.14286103542234696,55.882275943572395,63.70104107315382,-0.05065484977420809,-0.2126314490136565,-0.7118458623729396,-1.6999060865911755,31.71845247436901,0.1700000762939453,0.16159940201700707,0.16449961662292623,-0.23012101324895085,0.5591202464948033,-0.032810698313014086,0.36180993155886654,-0.13956875897296328,49.999761581193525,-16.28668117111326,0.19731031493593892,12,-0.06999969482421875,-0.29499959945679066,-0.8474998474121094,-1.434999942779541,1.010000228881836,4,0.05579139412150291,-1.44445386343403,16.489999771118164,1.0000293444450965,16.610000610351562,1.1600048828496918,16.530000686645508,0.05579139412150291
11324,2006-12-26,16.719999313354492,16.780000686645508,16.489999771118164,16.489999771118164,1017300.0,0.013947819613628232,-1.521752110526927,11.49971390425329,67.22684900241032,64.38471044628517,-0.23129718304676317,-0.3926680511142919,-0.8971107609523497,-1.9003196103210058,32.00371979051679,0.29000091552734375,0.19498663842137987,0.34999918937683105,-0.008418388073952343,0.7084167668276145,0.17079040065143758,0.5292079781022245,-0.3599987030029297,87.75481605754737,21.871410836058914,0.179208788725392,12,-0.20499897003173828,-0.4799990653991699,-1.0274991989135742,-1.6649994850158691,1.0500011444091797,1,0.04605266084841664,2.3999237078008773,16.489999771118164,-1.44445386343403,16.489999771118164,1.0000293444450965,16.610000610351562,0.04605266084841664
11325,2006-12-27,16.799999237060547,16.870000839233402,16.729999542236328,16.729999542236328,1065600.0,0.00478468462867454,-3.000054495912908,0.3043471049707263,72.13105014906972,65.56744757910772,-0.2743003963704318,-0.42930920338423917,-0.9366493256793351,-1.9531613834626143,32.67966054108658,0.1500015258789098,0.2207844402444401,0.3884991645812974,0.032896060470680055,0.7441022686919148,0.21069761252598695,0.5663007166366079,-0.4399986267089844,86.27420181235378,18.026562382318886,0.1778015520553089,12,-0.21999835968017223,-0.5149989128112793,-1.0724992752075195,-1.7449994087219238,1.2000007629394531,2,0.03750006528128047,-1.521752110526927,16.719999313354492,2.3999237078008773,16.489999771118164,-1.44445386343403,16.489999771118164,0.03750006528128047
11326,2006-12-28,16.670000076293945,16.860000610351562,16.649999618530273,16.799999237060547,629000.0,-0.007738045635134583,-1.4705987950049928,-1.8571389645776566,70.39997802737716,66.2869968501367,-0.1104539541809757,-0.2756379836479965,-0.7694442131961416,-1.7944085648398804,32.47477448900527,0.21000099182128906,0.23712341762224298,0.23450002670288228,-0.12294549355560491,0.5919455469613695,0.055777266573638684,0.4132227868321259,-0.20799942016601491,60.784181729103835,-13.69903837187141,0.17872276012924274,12,-0.08999919891357067,-0.38499975204467773,-0.9100000858306885,-1.6150002479553223,1.1299991607666016,3,0.047990355932763906,-3.000054495912908,16.799999237060547,-1.521752110526927,16.719999313354492,2.3999237078008773,16.489999771118164,0.047990355932763906
11327,2006-12-29,16.579999923706055,16.690000534057614,16.540000915527347,16.649999618530273,741900.0,-0.005398929344690218,-1.0000254317031612,0.5384626670774829,65.15148231153036,64.95947192560509,-0.015850063913518397,-0.17657652598501983,-0.6463853592442561,-1.6778022440983769,31.522539778259762,0.14999961853026633,0.23859662861366715,0.13299989700317383,-0.22764855572870246,0.4936483497350501,-0.04732432936276609,0.31332412336911375,0.2900009155273473,43.13710090617689,-33.977645981290415,0.18032422636593876,12,9.536743199589637e-07,-0.2949995994567871,-0.7399997711181641,-1.5250000953674316,1.4799995422363317,4,0.041013287593778536,-1.4705987950049928,16.670000076293945,-3.000054495912908,16.799999237060547,-1.521752110526927,16.719999313354492,0.041013287593778536
11328,2007-01-03,17.049999237060547,17.25,16.620000839233402,16.629999160766598,5540800.0,0.028347365230230626,-1.863653900340321,-6.000027247956454,73.25577527013351,65.60546895446453,-0.453599042487177,-0.6159358604645817,-1.0778277125214188,-2.1189906156282365,31.11511365241981,0.6700000762939453,0.25287149251552776,0.5634992599487312,0.12454022641223261,1.0024582934852297,0.3440197431804819,0.7829787767169805,-0.5099983215331996,73.68411806484481,-5.1021758910728465,0.2194795167682489,1,-0.279998779296875,-0.5749993324279785,-1.169999361038208,-1.9949994087219238,0.9000015258789062,2,0.026393007805027624,-1.0000254317031612,16.579999923706055,-1.4705987950049928,16.670000076293945,-3.000054495912908,16.799999237060547,0.026393007805027624
11329,2007-01-04,17.079999923706055,17.379999160766598,17.0,17.040000915527347,3936500.0,0.0017595711429885252,-5.333275053643746,0.09523571645904405,71.60492518967487,66.40526777257607,-0.4248061636555107,-0.6219032110208538,-1.0719964143401874,-2.118755377924643,30.57875634871855,0.379999160766598,0.25194206906257577,0.557999992370604,0.049396308417854584,1.0666036763233535,0.3036981503942293,0.8123018343469788,-0.5399990081787074,64.28573050469925,-12.26187044202834,0.2543018419763747,1,-0.21000003814697266,-0.5400004386901891,-1.1775000095367432,-2.0250000953674316,0.860000610351559,3,0.02459016851112561,-1.863653900340321,17.049999237060547,-1.0000254317031612,16.579999923706055,-1.4705987950049928,16.670000076293945,0.02459016851112561
11330,2007-01-05,16.790000915527347,17.469999313354492,16.670000076293945,17.129999160766598,6084900.0,-0.016978864723307452,-1.758618421701684,-8.500166897144252,60.73302036866733,66.28469813140045,-0.10509997625726086,-0.30999341445379613,-0.7497635862658889,-1.8006981748878736,29.58534158894527,0.7999992370605469,0.22810004122684546,0.24400091171265004,-0.26777193478114114,0.7557737582064412,-0.011885511534245552,0.4998873349595456,-0.2164000701904314,26.881766741115023,-46.744338543482236,0.25588642324689637,1,0.12499904632568004,-0.20500135421753285,-0.9325010776519811,-1.7350010871887243,1.3999996185302663,4,0.05836804578908761,-5.333275053643746,17.079999923706055,-1.863653900340321,17.049999237060547,-1.0000254317031612,16.579999923706055,0.05836804578908761
11331,2007-01-08,16.629999160766598,16.90999984741211,16.540000915527347,16.739999771118164,3849100.0,-0.009529585827048992,-1.551742281737979,0.3235328766892917,52.3559728417769,65.4157032338014,0.06485734200824211,-0.12738194667700142,-0.5648478459212427,-1.6148804962947931,28.34380088368719,0.3699989318847621,0.22624378630681363,0.06549921035766104,-0.42920844325242413,0.5602068639677462,-0.18185461644738155,0.31285303716270363,0.8400001525878942,9.677247342524813,-58.10888796717828,0.2473538268050422,1,0.28500080108642933,0.11000061035156605,-0.7699992656707728,-1.574999332427975,1.5400009155273473,0,0.08238129334759692,-1.758618421701684,16.790000915527347,-5.333275053643746,17.079999923706055,-1.863653900340321,17.049999237060547,0.08238129334759692
11332,2007-01-09,16.700000762939453,16.770000457763672,16.540000915527347,16.649999618530273,2815400.0,0.004209356927569852,1.421041007880302,-0.45455333610762855,54.04039333700662,65.21104961084964,0.031041386481241773,-0.16322224355100445,-0.6098979117233156,-1.6615904570750786,27.783977739499193,0.22999954223632457,0.22591649125769564,0.1085007667541511,-0.3509392778998226,0.5679408114081248,-0.12121925557283575,0.33822078908113795,0.7699985504150391,17.204314306984898,-45.39425052317287,0.22972002232698727,1,0.279998779296875,0.044999122619628906,-0.77250075340271,-1.64500093460083,1.4799995422363281,1,0.06586816909387228,-1.551742281737979,16.629999160766598,-1.758618421701684,16.790000915527347,-5.333275053643746,17.079999923706055,0.06586816909387228
11333,2007-01-10,16.790000915527347,16.889999389648438,16.65999984741211,16.700000762939453,1676800.0,0.0053892304476788055,-1.7058453943677774,1.7999618539005098,59.487188014433265,64.35108727885219,-0.013330171258235879,-0.21626766925912122,-0.6714519828824095,-1.7257827795524374,28.07301632025227,0.22999954223632812,0.22769470520128365,0.16800088882446573,-0.2560448054728717,0.5920465831218031,-0.044021958324201194,0.38002373597313266,0.6613984298706015,26.881766741115023,-34.2180669373521,0.21202284714866812,1,0.21499919891357067,-0.04500102996826527,-0.8475005626678502,-1.7200007438659703,1.369998931884762,2,0.07564017160002345,1.421041007880302,16.700000762939453,-1.551742281737979,16.629999160766598,-1.758618421701684,16.790000915527347,0.07564017160002345
11334,2007-01-11,16.870000839233402,17.030000686645508,16.700000762939453,16.819999694824222,1644300.0,0.004764736113389345,-1.2758693264404906,0.5555673292925648,58.85416149265775,62.87587742813975,-0.07801930666759915,-0.26080891335067236,-0.7198778202756628,-1.778768645880394,28.513199738283195,0.3299999237060547,0.24401016639798456,0.21700077056885192,-0.18247794177191778,0.6164794829096216,0.017261414398468844,0.416740126739235,0.5631705375671352,35.48392389460766,-21.67776469452157,0.19973935617038435,1,0.13499927520751598,-0.12500095367431996,-0.9275004863739049,-1.800000667572025,1.4099998474121058,3,0.06401896087606396,-1.7058453943677774,16.790000915527347,1.421041007880302,16.700000762939453,-1.551742281737979,16.629999160766598,0.06401896087606396
11335,2007-01-12,16.84000015258789,17.34000015258789,16.790000915527347,16.879999160766598,1962000.0,-0.001778345296565731,-6.857273259854025,-0.7999618539003677,56.14971134819766,61.29251446378647,-0.046653939984825143,-0.20509442346299522,-0.6586454418348602,-1.7250072041809155,28.817713165860837,0.5499992370605433,0.2692703311468243,0.1640000343322754,-0.22204056558169682,0.5500406342462476,-0.02902026562470894,0.3570203342892597,0.575307814987184,37.499940395298104,-14.694028645542247,0.19302029995698575,1,0.16499996185302734,-0.0950002670288086,-0.8775002956390381,-1.7500004768371582,1.4099998474121094,4,0.06532068714385852,-1.2758693264404906,16.870000839233402,-1.7058453943677774,16.790000915527347,1.421041007880302,16.700000762939453,0.06532068714385852
11336,2007-01-16,16.899999618530273,16.969999313354492,16.84000015258789,16.889999389648438,1455100.0,0.0035629136222521396,-1.3636489743545284,-0.2500119212245704,61.32595404241679,60.8674557672183,-0.07889346193740465,-0.23625207236411683,-0.6876839585764358,-1.76001711188389,28.977852709753527,0.12999916076660156,0.2625955484185667,0.1979994773864746,-0.1738859246562683,0.5698848794292175,0.012056776365103161,0.38394217840784606,0.4978022080038471,44.99988079059652,-7.162994965279623,0.1859427010213719,1,0.10500049591064453,-0.1549997329711914,-0.9374997615814209,-1.804999828338623,1.3400001525878906,1,0.07633141684292699,-6.857273259854025,16.84000015258789,-1.2758693264404906,16.870000839233402,-1.7058453943677774,16.790000915527347,0.07633141684292699
11337,2007-01-17,16.709999084472653,16.75,16.540000915527347,16.690000534057614,2397400.0,-0.01124263540510917,3.1999656678552064,1.9998092695021934,55.4999775886748,58.89458935816734,0.1469388999871235,-0.03463863672371659,-0.4673248213966765,-1.546357174690531,28.33878542004065,0.35999870300292613,0.23693076461639606,-0.0005009651184124664,-0.36448313307987235,0.3634812028430474,-0.1824920490991424,0.18149011886231747,0.6706467238413332,21.24979138354354,-29.898413204734325,0.1819910839807303,1,0.29500102996826527,0.035000801086429334,-0.7324993610382045,-1.5349993705749476,1.5200004577636754,2,0.08737289478237975,-1.3636489743545284,16.899999618530273,-6.857273259854025,16.84000015258789,-1.2758693264404906,16.870000839233402,0.08737289478237975
11338,2007-01-18,16.510000228881836,16.729999542236328,16.5,16.719999313354492,2830400.0,-0.0119688130789104,1.0,-10.50071530758226,44.67007730082262,55.90182848162819,0.2931068187202648,0.17180598459344054,-0.23931021140730024,-1.3244200651005542,27.496451973955427,0.22999954223632812,0.21713795124355073,-0.1989997863769517,-0.5661737906308204,0.168174217876917,-0.38258678850388605,-0.015412784250017353,0.8538326815764172,1.1905032220562124,-43.45479087039123,0.18358700212693368,1,0.47499942779541016,0.2349996566772461,-0.5325005054473877,-1.2550005912780762,1.8600006103515625,3,0.10115082090504912,3.1999656678552064,16.709999084472653,-1.3636489743545284,16.899999618530273,-6.857273259854025,16.84000015258789,0.10115082090504912
11339,2007-01-19,16.719999313354492,16.729999542236328,16.399999618530273,16.479999542236328,2131100.0,0.012719508271435087,1.538458716942376,-1.1428610354223434,48.0952402577645,54.49763069152787,0.02980576247890454,-0.015352676044173563,-0.42278899888378163,-1.5121547504201587,27.077381230664464,0.3299999237060547,0.21635591277686217,-0.004000663757324219,-0.3450453752493381,0.33704404773468966,-0.17452301950333293,0.1665216919886845,0.6092802806854323,34.04250138485607,-5.116549232477226,0.1705223557460075,1,0.15000057220458984,0.07500076293945312,-0.742499589920044,-1.4649996757507324,1.1300010681152344,4,0.08612443739202003,1.0,16.510000228881836,3.1999656678552064,16.709999084472653,-1.3636489743545284,16.899999618530273,0.08612443739202003
11340,2007-01-22,16.850000381469727,16.889999389648438,16.639999389648438,16.75,3568000.0,0.007775183819020981,1.7778025028875397,0.41666865349005394,54.285716880743585,54.7120466958575,-0.10145882347973512,-0.12664407738055417,-0.5267913863876927,-1.6206658178132543,27.231681259200673,0.25,0.1574706797598715,0.11000041961669993,-0.22264448013985216,0.442645319373252,-0.05632203026157612,0.276322869494976,0.42352241403962054,78.94754453828754,40.767307985405196,0.16632244987827532,1,0.01999950408935547,-0.04000091552734375,-0.7825005054473877,-1.5550007820129395,0.9799995422363281,0,0.08486648503274696,1.538458716942376,16.719999313354492,1.0,16.510000228881836,3.1999656678552064,16.709999084472653,0.08486648503274696
11341,2007-01-23,17.010000228881836,17.020000457763672,16.780000686645508,16.850000381469727,3543700.0,0.009495539690792087,1.666659602424448,1.5999923706345724,59.907832076125054,55.36398433353733,-0.22561244333454056,-0.2689285640090944,-0.661621108916151,-1.7591447980020103,27.165005158008558,0.23999977111816406,0.10255083044993185,0.25000028610229563,-0.09750217656229765,0.5975027487668889,0.07624905476999899,0.4237515174345923,0.2111111760087674,98.38706204104486,58.32085249919015,0.17375123133229728,1,-0.1400003433227539,-0.15000057220458984,-0.9025001525878906,-1.7100005149841309,0.8600006103515625,1,0.07289828068389603,1.7778025028875397,16.850000381469727,1.538458716942376,16.719999313354492,1.0,16.510000228881836,0.07289828068389603
11342,2007-01-24,17.309999465942386,17.40999984741211,17.020000457763672,17.09000015258789,5937100.0,0.01763663921362979,-1.1666710818414459,1.3749970197649413,56.499999523163325,55.03207450117401,-0.4805150497369688,-0.5316011197453143,-0.9366361837301334,-2.0348618423347293,27.197559647456202,0.39999961853027344,0.0930530334503068,0.5089995384216337,0.10648645260445022,0.9115126242388172,0.30774299551304196,0.7102560813302254,-0.9099998474121129,90.09897437543823,52.0427383800354,0.20125654290859185,1,-0.40499973297119496,-0.4299993515014684,-1.1699988842010534,-1.9899992942810094,0.19000053405761363,2,0.05372618913163829,1.666659602424448,17.010000228881836,1.7778025028875397,16.850000381469727,1.538458716942376,16.719999313354492,0.05372618913163829
11343,2007-01-25,17.40999984741211,17.420000076293945,17.149999618530273,17.200000762939453,6313000.0,0.005777029725880345,1.3478347403512845,0.9545442723008611,57.97100648037316,54.933946166475714,-0.5401190923282471,-0.5893602562745741,-1.011587172684429,-2.1070376148467993,28.034977549803074,0.2700004577636719,0.12002284456322343,0.5629999160766594,0.10384290283723985,1.022156929316079,0.33342140945694965,0.7925784226963692,-0.9898002243042008,99.0195858437396,61.62581424946726,0.22957850661970894,1,-0.5,-0.5299997329711914,-1.224999189376831,-2.0349993705749494,-0.31999969482421875,3,0.047099351063240036,-1.1666710818414459,17.309999465942386,1.666659602424448,17.010000228881836,1.7778025028875397,16.850000381469727,0.047099351063240036
11344,2007-01-26,17.489999771118164,17.540000915527347,17.350000381469727,17.40999984741211,4076700.0,0.004595055968248385,1.1110910959702018,0.38095367847411443,68.8171480664533,56.341439135170795,-0.5843768535636436,-0.6416116741647571,-1.0686377938150358,-2.160700644091456,27.997648046422064,0.19000053405762074,0.14299748138972035,0.6044998168945312,0.06762893658743252,1.14137069720163,0.3360643767409819,0.8729352570480806,-1.029808129882813,94.44432670707376,53.41908606279276,0.2684354401535493,1,-0.5199995040893555,-0.5749988555908168,-1.2749998569488525,-2.0599999427795392,-0.07999992370605469,4,0.05031452713729645,1.3478347403512845,17.40999984741211,-1.1666710818414459,17.309999465942386,1.666659602424448,17.010000228881836,0.05031452713729645
11345,2007-01-29,17.430000305175778,17.489999771118164,17.219999313354492,17.479999542236328,4253300.0,-0.0034305012422850556,6.71433242506812,-0.6249910592948016,72.7273022832909,57.60825560637902,-0.48263926164855064,-0.5607437375244153,-0.9897816370158559,-2.076042521264048,27.454924428374582,0.2700004577636719,0.14769452012598805,0.5130002975463839,-0.07430744341874274,1.1003080385115105,0.2193464270638188,0.806654168028949,-0.9050201074829083,85.5262398389788,38.861201376039816,0.2936538704825639,1,-0.4600000381469691,-0.5149993896484304,-1.2100002765655482,-1.9600005149841273,0.10000038146973012,0,0.0240963894974362,1.1110910959702018,17.489999771118164,1.3478347403512845,17.40999984741211,-1.1666710818414459,17.309999465942386,0.0240963894974362
11346,2007-01-30,17.469999313354492,17.479999542236328,17.239999771118164,17.430000305175778,3283400.0,0.0022948369178650285,7.000063578853673,-0.7999923704890659,72.25432378885934,59.469849628621745,-0.48419965612324134,-0.5667957208374403,-1.0094256050719537,-2.0856307828613616,27.423983452576294,0.23999977111816406,0.15131094845988713,0.512999343872071,-0.11128443849924352,1.1372831262433856,0.20085745268641375,0.8251412350577283,-0.8841178725915526,86.5381652789489,34.65336692577059,0.31214189118565755,1,-0.4999990463256836,-0.5199985504150391,-1.2499992847442627,-1.9999995231628418,0.07000160217285512,1,0.020606790183235413,6.71433242506812,17.430000305175778,1.1110910959702018,17.489999771118164,1.3478347403512845,17.40999984741211,0.020606790183235413
11347,2007-01-31,17.260000228881836,17.469999313354492,17.260000228881836,17.469999313354492,4676700.0,-0.012020554821208673,1.0,-5.250107291020467,62.70270771838392,61.47347523057301,-0.2100693486392231,-0.31962816785399184,-0.7814143979425445,-1.8423012230670288,28.08827935815013,0.20999908447265625,0.1609083005690799,0.2690002441406243,-0.34277521283598134,0.8807757011172299,-0.0368874843476803,0.5748879726289289,-0.6168716196330308,28.205190905400457,-25.733494125236007,0.30588772848830353,1,-0.28999996185302734,-0.3099994659423828,-1.010000467300415,-1.7600007057189941,0.3699989318847656,2,0.03534186571624853,7.000063578853673,17.469999313354492,6.71433242506812,17.430000305175778,1.1110910959702018,17.489999771118164,0.03534186571624853
11348,2007-02-01,17.5,17.5,17.25,17.280000686645508,2748800.0,0.013904969173555548,1.272734366194741,-1.047620345140781,65.67164887262192,63.426409521112724,-0.3295221906477437,-0.5525141302284027,-0.9995970839655968,-2.046278533938228,27.106563319761857,0.25,0.16269709022889955,0.4864999771118157,-0.16614707278846552,1.139147027012097,0.1601764521616751,0.8128235020619563,-0.8030590523744827,87.49977648370022,29.936746002951423,0.3263235249501409,2,-0.4099998474121094,-0.5499992370605469,-1.1999995708465576,-1.9599995613098145,0.12000083923339844,3,0.0,1.0,17.260000228881836,7.000063578853673,17.469999313354492,6.71433242506812,17.430000305175778,0.0
11349,2007-02-02,17.5,17.549999237060547,17.440000534057614,17.540000915527347,2056500.0,0.0,2.666772634791573,-0.18182291079651008,66.66669877698223,64.80207417625036,-0.2315985598497008,-0.5475063883970677,-0.9718497287911276,-2.0127644582029838,25.825610614054234,0.10999870300293324,0.1938909838705527,0.46549997329712056,-0.2222413800891445,1.1532413266833856,0.12162929660398802,0.8093706499902531,-0.7524754543003738,84.8487125393752,23.72552851395706,0.34387067669313187,2,-0.33500003814697266,-0.5250005722045898,-1.1924998760223389,-1.9299998283386266,-0.10000038146972656,4,-0.023428562709263412,1.272734366194741,17.5,1.0,17.260000228881836,7.000063578853673,17.469999313354492,-0.023428562709263412
11350,2007-02-05,17.770000457763672,17.790000915527344,17.479999542236328,17.5,2758700.0,0.015428597586495618,1.0,-6.749856952126046,69.86306261425595,65.90821090270933,-0.3993711211655544,-0.7803313034511099,-1.2103933121159756,-2.246861533799695,26.31982787589804,0.3100013732910156,0.2802946872602696,0.6865004539489732,-0.06461869941089304,1.4376196073088394,0.3109408772690401,1.0620600306289063,-0.9582779367551737,96.36356070037696,31.829392846488247,0.37555957667993295,2,-0.36499977111816406,-0.6750001907348633,-1.3925001621246338,-2.119999885559082,-0.32999992370605824,0,-0.020258897078096583,2.666772634791573,17.5,1.272734366194741,17.5,1.0,17.260000228881836,-0.020258897078096583
11351,2007-02-06,18.0,18.309999465942386,17.559999465942386,18.0,3146800.0,0.012943136539754097,1.419359006700315,0.0,78.92384275890386,68.39974904001384,-0.5298950847253252,-0.9511998071733494,-1.407226663990361,-2.4402137951478053,27.728010864101815,0.75,0.3575285650747091,0.8479999542236314,0.02461553540586081,1.671384373041402,0.4363077448147443,1.2596921636325185,-1.0904496395396173,70.75475262935316,0.7146104583862325,0.41169220940888546,2,-0.2700004577636719,-0.6450004577636719,-1.5674993991851807,-2.2599997520446777,-0.44000053405761363,1,-0.026111072964138504,1.0,17.770000457763672,2.666772634791573,17.5,1.272734366194741,17.5,-0.026111072964138504
11352,2007-02-07,17.799999237060547,18.0,17.760000228881836,18.0,2582600.0,-0.011111153496636272,1.3999885559518588,-100.0,78.92377525422067,70.72783445933023,-0.28281985174194446,-0.7004784382856215,-1.1753775969291738,-2.202280964404899,29.21229381078477,0.23999977111816406,0.41189700863766276,0.5929992675781257,-0.2499802599921992,1.4359787951484506,0.17150950379296148,1.01448903136329,-0.7223949839423227,51.886746619402615,-25.75275331339452,0.42148976378516295,2,-0.034999847412109375,-0.44499969482421875,-1.3674986362457275,-1.9949989318847638,-0.3400001525878942,2,-0.014606647903212755,1.419359006700315,18.0,1.0,17.770000457763672,2.666772634791573,17.5,-0.014606647903212755
11353,2007-02-08,18.059999465942386,18.07999992370605,17.549999237060547,17.809999465942386,7582600.0,0.014606755057635423,2.6551656099551675,-1.2499952316466079,79.38598399164776,71.90214956212961,-0.49273798159054394,-0.9069552415685358,-1.4017859113237385,-2.4227714932756825,30.080095688945796,0.5300006866455043,0.4516070681404898,0.7894995689392132,-0.11061667064161895,1.6896158085200454,0.33944144914879715,1.2395576887296293,-0.8345077872852613,71.26433253677703,-11.39873522775531,0.4500581197904157,2,-0.29500007629394887,-0.7049999237060582,-1.627498865127567,-2.1799988746643066,-0.3799991607666051,3,-0.023809541411486834,1.3999885559518588,17.799999237060547,1.419359006700315,18.0,1.0,17.770000457763672,-0.023809541411486834
11354,2007-02-09,17.950000762939453,18.100000381469727,17.850000381469727,18.030000686645508,2630000.0,-0.0060907367804948764,1.272734366194741,-0.31999969482421875,74.33633023852852,72.0809304460449,-0.34713060216361313,-0.7503689034480807,-1.2500766424112655,-2.2754176730949194,30.62013050541602,0.25,0.481700379604856,0.6255008697509759,-0.30259801930520425,1.553599758807156,0.1614514252228858,1.089550314279066,-0.5943681498080977,56.626658301907796,-25.41144619619469,0.4640494445280898,2,-0.1750011444091797,-0.595001220703125,-1.327500581741333,-1.8550009727478027,-0.12000083923339844,4,-0.018384396082444243,2.6551656099551675,18.059999465942386,1.3999885559518588,17.799999237060547,1.419359006700315,18.0,-0.018384396082444243
11355,2007-02-12,17.940000534057614,18.040000915527344,17.899999618530273,17.969999313354492,2007600.0,-0.0005571157914648905,-1.5454640033291718,0.3749850988246397,72.03795539147686,72.05688951300239,-0.2874023854987442,-0.6890626236449187,-1.2021353896623772,-2.223749454170278,30.443435842059905,0.1400012969970703,0.5030997288072925,0.5605006217956507,-0.3770321819168956,1.498033425508197,0.0917342199393758,1.0292670236519257,-0.46984389858893394,51.31594467686692,-27.470454230959618,0.46876640185627383,2,-0.16000080108642223,-0.5850009918212855,-1.235000848770138,-1.7350010871887172,0.1800003051757848,0,-0.030100384584838435,1.272734366194741,17.950000762939453,2.6551656099551675,18.059999465942386,1.3999885559518588,17.799999237060547,-0.030100384584838435
11356,2007-02-13,18.190000534057614,18.200000762939453,17.8799991607666,17.920000076293945,1970400.0,0.013935339607453967,1.206900634026992,-9.000381485248052,71.3592745400133,73.01873027096123,-0.47441998277675523,-0.8827213527864934,-1.4175994334816515,-2.4305240397150634,30.369428637671636,0.32000160217285156,0.5042918767819167,0.7460005760192843,-0.22936790590951972,1.7213690579480883,0.2583163350548823,1.2336848169836863,-0.6190627589320883,98.46150686056966,20.234202577259808,0.48768424096440244,2,-0.41000080108642223,-0.8350009918212855,-1.4400007724761927,-1.9400010108947718,-0.2100009918212855,1,-0.04123144463881434,-1.5454640033291718,17.940000534057614,1.272734366194741,17.950000762939453,2.6551656099551675,18.059999465942386,-0.04123144463881434
11357,2007-02-14,18.170000076293945,18.239999771118164,18.0,18.100000381469727,2244900.0,-0.00109953035604482,1.2857220708446866,0.25925768942765853,69.1919478965675,73.40987460695519,-0.34839908441730216,-0.7881414717649307,-1.3677414324583914,-2.366815961095705,31.634221233485903,0.23999977111816406,0.5059905822985655,0.6530000686645501,-0.3095208761051218,1.615521013434222,0.17173959627971414,1.134260541049386,-0.5103748982703955,89.85512454424078,13.668924733276185,0.4812604723848352,2,-0.2950000762939453,-0.8150005340576172,-1.3425002098083496,-1.8950004577636719,0.030000686645507812,2,-0.033571855134299944,1.206900634026992,18.190000534057614,-1.5454640033291718,17.940000534057614,1.272734366194741,17.950000762939453,-0.033571855134299944
11358,2007-02-15,18.18000030517578,18.239999771118164,18.1200008392334,18.200000762939453,1342600.0,0.0005503703269040816,1.4000152590218966,-0.28572207084468665,68.06286068650631,73.56500370801342,-0.2813884197748422,-0.7026392706592439,-1.3442508988667754,-2.331968004539492,33.12786915731115,0.11999893188476562,0.5098295484008695,0.5795002937316909,-0.3014916150344469,1.4604922024978286,0.13900433934862022,1.0199962481147615,-0.4423302126019699,84.6154974764271,10.295218020378371,0.4404959543830695,2,-0.2850008010864258,-0.8250007629394531,-1.3175005912780762,-1.7700004577636719,0.0,3,-0.039604026876619236,1.2857220708446866,18.170000076293945,1.206900634026992,18.190000534057614,-1.5454640033291718,17.940000534057614,-0.039604026876619236
11359,2007-02-16,18.15999984741211,18.18000030517578,17.860000610351562,18.1200008392334,999000.0,-0.0011001351720537622,7.0,-1.9999046347510967,69.51871548665976,73.52674291605827,-0.17648027659839371,-0.5999878674686556,-1.2938477697214843,-2.266780355387585,34.65197601003571,0.31999969482421875,0.5522224761325134,0.48749980926513814,-0.3230588727803436,1.29805849131062,0.08222046824239726,0.892779150287879,-0.35365023003407003,78.94734200342319,5.794847410538225,0.4052793410227414,2,-0.23000049591064453,-0.8050003051757812,-1.2849998474121094,-1.75,-0.010000228881835938,4,-0.026431693076513496,1.4000152590218966,18.18000030517578,1.2857220708446866,18.170000076293945,1.206900634026992,18.190000534057614,-0.026431693076513496
11360,2007-02-20,18.280000686645508,18.32999992370605,18.059999465942386,18.11000061035156,1468400.0,0.006607975784234332,1.0000141285842452,4.250107291021022,70.7692578558279,72.62067792682763,-0.24197606516819548,-0.6401863646059383,-1.3794903605755202,-2.345866287917012,35.92321575507506,0.27000045776366477,0.5751212392934484,0.5360006332397447,-0.2194820427242874,1.2914833092037767,0.15825929525772864,0.9137419712217607,-0.4200000762939453,89.3618489134191,17.1630156970172,0.3777413379820159,2,-0.34000110626220703,-0.9150009155273438,-1.4050006866455078,-1.8700008392333984,-0.3000011444091797,1,-0.02461710864530775,7.0,18.15999984741211,1.4000152590218966,18.18000030517578,1.2857220708446866,18.170000076293945,-0.02461710864530775
11361,2007-02-21,18.25,18.299999237060547,18.09000015258789,18.280000686645508,1837800.0,-0.0016411753565974685,5.000163492193248,-0.1764745481268686,77.96605786047483,72.51426488307807,-0.19308888289809545,-0.5402223315915649,-1.313159772038894,-2.2742307606850147,36.91357654601121,0.20999908447265625,0.6002287599999612,0.44399995803832937,-0.2595971279078668,1.1475970439845256,0.09220141506523305,0.7957985010114257,-0.3899993896484375,82.97871476979954,4.999556162233219,0.35179854297309804,2,-0.3100004196166992,-0.8850002288818359,-1.375,-1.8400001525878906,-0.14999961853027344,2,-0.0071232416858412195,1.0000141285842452,18.280000686645508,7.0,18.15999984741211,1.4000152590218966,18.18000030517578,-0.0071232416858412195
11362,2007-02-22,18.239999771118164,18.36000061035156,18.18000030517578,18.26000022888184,1900900.0,-0.0005479577469499342,-1.5714441416893226,0.6666666666667851,74.02592255435613,71.91870250115679,-0.12752111389117005,-0.4816720204420051,-1.2629729965149536,-2.2252649084921714,37.10916048529287,0.1800003051757777,0.595436116346864,0.38749971389770366,-0.3008356154963252,1.0758350432917325,0.04333204920068923,0.7316673785947181,-0.31419925689697337,75.99983215332085,-0.7430165370826103,0.3441676646970137,2,-0.13499927520751953,-0.8599996566772461,-1.364999771118164,-1.8299999237060547,-0.2999992370605504,3,-0.014254398692127634,5.000163492193248,18.25,1.0000141285842452,18.280000686645508,7.0,18.15999984741211,-0.014254398692127634
11363,2007-02-23,18.229999542236328,18.290000915527344,18.15999984741211,18.290000915527344,1642300.0,-0.0005482581692610733,3.333269756500731,2.999999999999467,73.54832596647,71.83114647092806,-0.10154941820811914,-0.4290892746324211,-1.2127186381668125,-2.1761212955804226,37.25863867866718,0.13000106811523438,0.5477491870957714,0.3364995002746589,-0.3384126885661658,1.0114116891154836,-0.0009565941457552185,0.673955594695073,-0.2347270126342771,73.99978637695365,-1.6467676017150268,0.33745609442041236,2,-0.11999893188476562,-0.8499994277954102,-1.3549995422363281,-1.7899999618530273,0.1900005340576172,4,-0.0016455721365966625,-1.5714441416893226,18.239999771118164,5.000163492193248,18.25,1.0000141285842452,18.280000686645508,-0.0016455721365966625
11364,2007-02-26,18.3700008392334,18.950000762939453,18.31999969482422,18.3799991607666,3675400.0,0.007679720269477164,-10.454501317797199,0.16663487825036558,71.12671610536584,71.72989766136016,-0.1963574738400169,-0.5267916746754935,-1.3122656700851003,-2.27496935598802,37.6286242322263,0.720001220703125,0.5187045292264827,0.4325007438659654,-0.24638009131772876,1.1113815790496595,0.09306032627411653,0.7719411614578142,-0.31637181671142756,34.83156421647706,-36.61665533039928,0.33944041759184757,2,0.034999847412109375,-0.6950006484985352,-1.5050010681152344,-1.9300012588500977,0.009998321533203125,0,-0.010342979062462954,3.333269756500731,18.229999542236328,-1.5714441416893226,18.239999771118164,5.000163492193248,18.25,-0.010342979062462954
11365,2007-02-27,17.850000381469727,18.43000030517578,17.639999389648438,18.3799991607666,3216800.0,-0.028307045944880427,1.5079351623665616,53.00877527661198,45.614058569938734,68.86931810912967,0.34591002717351316,0.027708069265962365,-0.7612102213705292,-1.71482493740735,37.68105083886917,0.7900009155273438,0.4539872153017228,-0.10849971771240163,-0.7460041126589623,0.529004677234159,-0.42725191518568195,0.21025247976087869,1.1000003814697266,16.03059325760245,-53.21247663563116,0.3187521974732807,2,0.44499969482421875,-0.05500030517578125,-1.017500400543213,-1.4100008010864258,0.6000003814697266,1,0.016806679588196483,-10.454501317797199,18.3700008392334,3.333269756500731,18.229999542236328,-1.5714441416893226,18.239999771118164,0.016806679588196483
11366,2007-02-28,17.829999923706055,18.040000915527344,17.489999771118164,17.489999771118164,2928100.0,-0.0011204738003498527,-2.235299397502496,-0.6415111994011631,50.98041171183413,66.84581408860373,0.3458432290671567,0.08017219347645721,-0.7097468930826878,-1.6572633475093212,37.578052761442166,0.5500011444091797,0.4099243368135994,-0.14650020599365376,-0.7450696514405415,0.45206923945323396,-0.44578492871709585,0.15278451672978832,1.1200008392333984,23.287665864100195,-46.16179974642394,0.29928472272344353,2,0.3900003433227539,0.03500080108642578,-0.9900002479553223,-1.3650002479553223,0.6599998474121094,2,0.008412766078077283,1.5079351623665616,17.850000381469727,-10.454501317797199,18.3700008392334,3.333269756500731,18.229999542236328,0.008412766078077283
11367,2007-03-01,17.8700008392334,17.989999771118164,16.520000457763672,17.600000381469727,3005200.0,0.002243461340353692,4.764722161968091,0.794118637031718,42.74817273812632,64.03307098322819,0.28922757742293825,0.09298136354518505,-0.7223295516651405,-1.662442301338725,37.47866920232272,1.4699993133544922,0.3772610861077439,-0.136999320983886,-0.6356755715394264,0.3616769295716544,-0.3863374462616562,0.11233880429388421,1.0215998840332041,55.55556427685594,-13.099873377263314,0.2493381252777694,3,-0.13500022888183594,-0.13500022888183594,-1.0050010681152344,-1.340001106262207,0.6599998474121094,3,0.01287070685141578,-2.235299397502496,17.829999923706055,1.5079351623665616,17.850000381469727,-10.454501317797199,18.3700008392334,0.01287070685141578
11368,2007-03-02,17.5,17.6299991607666,17.030000686645508,17.149999618530273,2843100.0,-0.02070513832439591,-1.0338991817773309,1.2962955113804941,35.66883236791976,60.27197285892374,0.617570679209031,0.4880023363146222,-0.32864459250254896,-1.2595771929464519,37.29797022150062,0.8400001525878906,0.31769254527579704,-0.5070001602172844,-1.0056764107728249,-0.008323909661744011,-0.7563382854950547,-0.25766203493951423,1.249304707336428,40.329194204172616,-28.614821180597765,0.2493381252777694,3,0.2350006103515625,0.2350006103515625,-0.6075000762939453,-0.945000171661377,1.139999389648441,4,0.025142887660435154,4.764722161968091,17.8700008392334,-2.235299397502496,17.829999923706055,1.5079351623665616,17.850000381469727,0.025142887660435154
11369,2007-03-05,17.09000015258789,17.399999618530273,17.069999694824222,17.399999618530273,2765300.0,-0.023428562709263412,1.1290354336764286,-0.8857117944861336,28.426462287396788,55.56721779576472,0.9608757921036961,0.9124952142658955,0.10463203362426299,-0.8150911240383039,36.97899160099457,0.4300003051757777,0.25232424369224304,-0.8965000152587876,-1.5046300864237452,-0.2883699440938301,-1.2005650508412664,-0.5924349796763089,1.5255462997741738,29.842918343502532,-39.62359136897646,0.30406503558247916,3,0.6450004577636719,0.6450004577636719,-0.19500017166137695,-0.5350003242492676,1.539999008178711,0,0.07782328331370181,-1.0338991817773309,17.5,4.764722161968091,17.8700008392334,-2.235299397502496,17.829999923706055,0.07782328331370181
11370,2007-03-06,17.40999984741211,17.5,17.049999237060547,17.09000015258789,4467000.0,0.01872438220989503,-1.2499952316466079,-1.0322588584191128,30.88239831480692,50.33570006846829,0.5637753088122537,0.5946292751784696,-0.19143873231735853,-1.0988727140180892,35.98122708813116,0.4500007629394531,0.19310897417258133,-0.5585002899169922,-1.2131445636596432,0.09614398382565881,-0.8858224267883159,-0.23117815304566847,1.079813845274053,58.55257379052801,-6.9469281033624455,0.3273221368713251,3,0.3250007629394531,0.3250007629394531,-0.4674992561340332,-0.7899994850158691,1.0599994659423793,1,0.05571506730935871,1.1290354336764286,17.09000015258789,-1.0338991817773309,17.5,4.764722161968091,17.8700008392334,0.05571506730935871
11371,2007-03-07,17.530000686645508,17.709999084472656,17.25,17.350000381469727,3368100.0,0.006892638729760536,-1.4210410078803393,0.5625014901175405,35.04679227793723,46.00468559331064,0.3697893355192292,0.46126096945886985,-0.28820189098322047,-1.1825479764233187,33.797862737957765,0.45999908447265625,0.13106277960088164,-0.41499948501586914,-1.098011452793898,0.2680124827621597,-0.7565054689048836,-0.07349350112685471,0.8416242119453052,68.70753065707542,6.029065270040192,0.34150598388901504,3,0.2049999237060547,0.2049999237060547,-0.5875000953674316,-0.9100003242492676,0.7399997711181641,2,0.05248146265018727,-1.2499952316466079,17.40999984741211,1.1290354336764286,17.09000015258789,-1.0338991817773309,17.5,0.05248146265018727
11372,2007-03-08,17.540000915527347,17.709999084472656,17.5,17.649999618530273,2725400.0,0.0005704636902528204,-1.2105104652913719,-0.6111028694951696,35.04679227793733,41.72673740569589,0.2794379827091973,0.45406367995508745,-0.27050054754296937,-1.1565940536850157,31.496506665270353,0.20999908447265625,0.04970076094538811,-0.3919993400573709,-1.0962002045962365,0.31220152448149463,-0.7440997723268019,-0.03989890778793992,0.7205265166138375,75.00021036983068,14.473005711086138,0.35210043226943233,3,0.1949996948242152,0.1949996948242152,-0.5800004005432164,-0.9200005531311071,0.9399986267089808,3,0.05416184754869802,-1.4210410078803393,17.530000686645508,-1.2499952316466079,17.40999984741211,1.1290354336764286,17.09000015258789,0.05416184754869802
11373,2007-03-09,17.6299991607666,17.700000762939453,17.430000305175778,17.569999694824222,2227400.0,0.005131028537152638,1.699968529167775,-0.5454561217943014,38.00906031782747,38.04699787374718,0.10658810487873538,0.3480435225553613,-0.33118028657519716,-1.2119852045531374,30.108232771722417,0.2700004577636754,-0.04511706822260919,-0.28050107955932546,-0.9944368608345009,0.43343470171584997,-0.6374689701969132,0.07646681107826225,0.5260966529119315,87.87879663612982,28.455498550905205,0.35696789063758766,3,-0.154998779296875,0.10500144958496094,-0.6699986457824707,-1.0099987983703613,1.1200008392333984,4,0.05104943668300055,-1.2105104652913719,17.540000915527347,-1.4210410078803393,17.530000686645508,-1.2499952316466079,17.40999984741211,0.05104943668300055
11374,2007-03-12,17.6200008392334,17.739999771118164,17.389999389648438,17.690000534057614,3051500.0,-0.0005671197963215135,3.1176958980342877,-1.1666719649044826,34.2857350459489,36.78829525997053,-0.0011053794425350816,0.34999593785553884,-0.2987898632139654,-1.1680446107395426,28.63975883693225,0.35000038146972656,-0.13084855802489415,-0.27399940490722585,-0.9992550821098938,0.4512562722954421,-0.6366272435085598,0.08862843369410811,0.43792925309024255,82.60886391216252,25.85838124004347,0.3626278386013342,3,-0.3400001525878906,0.11499977111816406,-0.6000003814697266,-1.0000004768371582,1.3099994659423828,0,0.05788867774307205,1.699968529167775,17.6299991607666,-1.2105104652913719,17.540000915527347,-1.4210410078803393,17.530000686645508,0.05788867774307205
11375,2007-03-13,17.399999618530273,17.799999237060547,17.399999618530273,17.569999694824222,2131600.0,-0.012485880262460669,-3.7058757531218793,2.428583106267204,31.44106258344641,34.61725646792746,0.16578438254859051,0.5559723557350971,-0.06107032868471407,-0.918069592254465,27.03195502561927,0.39999961853027344,-0.22796479693653637,-0.4670005798339858,-1.2245340537148195,0.2905328940468479,-0.8457673167744026,-0.08823384289356895,0.5656546957197683,27.272695746259856,-25.079445546647833,0.37876673694041685,3,-0.14499950408935547,0.33500099182128906,-0.3299999237060547,-0.7750000953674316,1.2800006866455078,1,0.07068963041392418,3.1176958980342877,17.6200008392334,1.699968529167775,17.6299991607666,-1.2105104652913719,17.540000915527347,0.07068963041392418
11376,2007-03-14,17.440000534057614,17.579999923706055,17.0,17.450000762939453,3565400.0,0.0022989032416265154,3.296318797374909,0.058824849375643765,32.758663213713064,33.50731096521487,0.07224120411709123,0.48159395361262725,-0.0783319003164813,-0.9288371773919657,25.343252960952768,0.5799999237060547,-0.3355125762863622,-0.3894996643066442,-1.153932040675901,0.3749327120626127,-0.7717158524912726,-0.007283476122015742,0.4389145488032469,55.0001192094028,5.406300096540363,0.38221618818462805,3,-0.0400009155273402,0.29500007629394887,-0.19000005722045543,-0.6950001716613734,1.4200000762939453,2,0.05905956122452216,-3.7058757531218793,17.399999618530273,3.1176958980342877,17.6200008392334,1.699968529167775,17.6299991607666,0.05905956122452216
11377,2007-03-15,17.559999465942386,17.639999389648438,17.149999618530273,17.399999618530273,2488100.0,0.0068806724891110616,2.0625014901175405,-15.999618538999059,36.21400275191706,33.56788545232568,-0.10767949148174694,0.3304968861978388,-0.17082683640337848,-1.0205242644275323,23.423044654544423,0.48999977111816406,-0.36120498393857403,-0.2390007019042919,-0.9948592958046305,0.5168578919960467,-0.6169299988544594,0.13892859504587562,0.2399997711181605,70.00000000000044,22.52288465901843,0.37792929695016914,3,-0.15999984741211293,0.17500114440917613,-0.01749992370605824,-0.5549998283386266,1.3299999237060547,3,0.040432859533870324,3.296318797374909,17.440000534057614,-3.7058757531218793,17.399999618530273,3.1176958980342877,17.6200008392334,0.040432859533870324
11378,2007-03-16,17.459999084472653,17.649999618530273,17.399999618530273,17.579999923706055,3396300.0,-0.00569478271703161,-1.0833353201567206,-0.7500059604701674,30.962316717063743,33.84964705562201,-0.015589335413920935,0.39399099821687145,-0.059069200273651035,-0.8928254582913517,21.388357001237036,0.25,-0.40237595842990004,-0.30300102233887216,-1.0509977938440151,0.4449957491662708,-0.6769994080914437,0.07099736341369933,0.26320022583008296,57.49994039529793,8.075292202151019,0.3739983857525713,3,-0.05999946594237926,0.2750015258789098,0.10000038146973012,-0.45499944686889293,1.4700012207031286,4,0.05841927326736074,2.0625014901175405,17.559999465942386,3.296318797374909,17.440000534057614,-3.7058757531218793,17.399999618530273,0.05841927326736074
11379,2007-03-19,17.68000030517578,17.719999313354492,17.459999084472653,17.469999313354492,2375500.0,0.012600299670048498,-1.2608573063430992,-1.7499960263847532,45.9330165373352,35.52193796923626,-0.15991447064105557,0.14354525569595467,-0.2654814835581938,-1.085483814103771,20.453199531587064,0.2600002288818395,-0.43125962401103735,-0.05899982452392649,-0.7838056066218648,0.6658059575740118,-0.42140271557289566,0.3034030665250427,-1.1599998474121094,85.00011920940324,30.05625582323475,0.3624028910489696,3,-0.2800006866455078,0.05500030517578125,-0.12000083923339844,-0.6750006675720215,1.4699993133544922,0,0.060520343685230626,-1.0833353201567206,17.459999084472653,2.0625014901175405,17.559999465942386,3.296318797374909,17.440000534057614,0.060520343685230626
11380,2007-03-20,17.829999923706055,17.850000381469727,17.579999923706055,17.690000534057614,1833200.0,0.008484141173140225,2.0,0.6666606116202565,50.0,37.1834054939099,-0.27275484785071313,-0.044159962576916456,-0.39052001640049383,-1.2074697473124054,18.96789891921679,0.2700004577636719,-0.4137244578628696,0.1134998321533196,-0.5671895365146575,0.7941892008212967,-0.22684485218066897,0.45384451648730817,-1.2859994888305657,97.64700602497504,37.10023712044736,0.34034468433398785,3,-0.4049997329711914,-0.09499931335449219,-0.2650003433227539,-0.8250002861022949,1.110000610351559,1,0.06169379619610704,-1.2608573063430992,17.68000030517578,-1.0833353201567206,17.459999084472653,2.0625014901175405,17.559999465942386,0.06169379619610704
11381,2007-03-21,18.1200008392334,18.15999984741211,17.739999771118164,17.850000381469727,3747300.0,0.016264773795190646,1.4000108991825613,1.928583106266981,55.060726243868665,39.40717593456894,-0.5255278283841136,-0.36301122307039435,-0.6465172428041868,-1.470519987432663,17.329930521277227,0.4200000762939453,-0.3291653853894161,0.4100007057189927,-0.25144926309501514,1.0714506745330006,0.07927572131198701,0.7407256901259984,-1.5237604064941408,96.03970305798904,33.4214844126991,0.33072498440700476,3,-0.5400009155273438,-0.38500022888183594,-0.5525012016296387,-1.1150012016296387,0.9399986267089879,2,0.030905046357937893,2.0,17.829999923706055,-1.2608573063430992,17.68000030517578,-1.0833353201567206,17.459999084472653,0.030905046357937893
11382,2007-03-22,17.979999542236328,18.170000076293945,17.940000534057614,18.1299991607666,2645400.0,-0.007726340536030163,-1.0000165858108079,-0.5555532008081493,60.71426746797949,41.92997672903028,-0.35374963623816313,-0.2566455697027408,-0.4756947077054683,-1.3047472077282976,15.467128898857963,0.22999954223633168,-0.2701380232735495,0.2829994201660142,-0.34390968091028995,0.9099085212423184,-0.030455130372136097,0.5964539707041645,-1.289933544616698,75.32462063601369,9.47856893081422,0.31345455053815163,3,-0.39499950408935547,-0.24499893188476562,-0.41249990463256836,-0.9749999046325684,0.850000381469723,3,0.048943330952152975,1.4000108991825613,18.1200008392334,2.0,17.829999923706055,-1.2608573063430992,17.68000030517578,0.048943330952152975
11383,2007-03-23,18.200000762939453,18.209999084472656,17.90999984741211,18.020000457763672,2675700.0,0.012235885778880462,2.0000381475547417,-1.200005086275956,77.07314531555855,46.68413342565357,-0.5413186127263785,-0.5048957228747994,-0.6645842075565547,-1.4964779765523915,13.644884049893063,0.2999992370605469,-0.21917813437991285,0.5045005798339837,-0.1171606269825709,1.1261617866505382,0.19366997642570638,0.815331183242261,-1.3915400390258768,98.66689046223959,27.09901694233571,0.31083060340827656,3,-0.595001220703125,-0.4650001525878906,-0.5850009918212891,-1.0400009155273438,1.1399993896484375,4,0.03791201086727569,-1.0000165858108079,17.979999542236328,1.4000108991825613,18.1200008392334,2.0,17.829999923706055,0.03791201086727569
11384,2007-03-26,18.18000030517578,18.190000534057614,17.889999389648438,18.059999465942386,2406200.0,-0.0010989262046844361,3.285690930641439,0.6666701987877564,71.9999651228437,51.19067815225327,-0.4844763484753045,-0.526872495605403,-0.6156420109482639,-1.4472380009032015,10.378772799597156,0.3100013732910156,-0.16529626411051623,0.49400014877319265,-0.08885703140588674,1.076857328952272,0.20257155868365473,0.7854287388627306,-1.2313857452062962,95.23828265733376,21.114270002617786,0.2914285900895393,3,-0.5750007629394531,-0.44499969482421875,-0.5550007820129395,-1.015000343322754,1.1800003051757777,0,0.04125412472003531,2.0000381475547417,18.200000762939453,-1.0000165858108079,17.979999542236328,1.4000108991825613,18.1200008392334,0.04125412472003531
11385,2007-03-27,18.149999618530273,18.239999771118164,17.969999313354492,18.11000061035156,1873600.0,-0.0016502027580805878,1.454557276991235,0.33332273702618587,68.67462542513083,55.18134062018857,-0.37649228425952685,-0.4988189525139788,-0.5554843203297501,-1.3881947538245178,9.570553845682815,0.2700004577636719,-0.12191411416042541,0.4489995002746596,-0.1661737811297357,1.064172781679055,0.14141285957246197,0.7565861409768573,-1.075246606110472,81.99996948242188,6.8937634103140795,0.30758664070219816,3,-0.4549999237060547,-0.41499900817871094,-0.507500171661377,-0.9849996566772461,1.4600009918212855,1,0.05509641989077774,3.285690930641439,18.18000030517578,2.0000381475547417,18.200000762939453,-1.0000165858108079,17.979999542236328,0.05509641989077774
11386,2007-03-28,17.979999542236328,18.21999931335449,17.93000030517578,18.149999618530273,2199900.0,-0.009366395584955445,-1.1481523343953055,-4.250107291020556,62.08785105103073,58.05621265342343,-0.1361562411435635,-0.3341364436731382,-0.35861514175742215,-1.190644158692276,9.124281406415168,0.2899990081787074,-0.07047552031578164,0.27149944305419993,-0.3538688313886347,0.8968677174970345,-0.04118469416721737,0.5841835802756172,-0.765416918772722,25.714301284461666,-47.364430033098216,0.3126841372214177,3,-0.15999984741210938,-0.24499893188476562,-0.3274998664855957,-0.8049993515014648,1.5900001525878906,2,0.05339271503128651,1.454557276991235,18.149999618530273,3.285690930641439,18.18000030517578,2.0000381475547417,18.200000762939453,0.05339271503128651
11387,2007-03-29,18.100000381469727,18.1200008392334,17.959999084472656,18.020000457763672,1599800.0,0.0066741291595424634,1.6666772629738535,-0.470587575312188,62.70269378598166,61.58292121663652,-0.1916573489604083,-0.4595860218444443,-0.44367325356720144,-1.281637971554737,8.627587589095894,0.1600017547607422,0.01725730670178649,0.38000030517578054,-0.2659915501176435,1.0259921604692046,0.057004377529068506,0.7029962328224926,-0.7623677002875731,60.00021798246331,-10.74347959392,0.32299592764671214,3,-0.2500009536743164,-0.36499977111816406,-0.44750070571899414,-0.9250001907348633,1.4300003051757812,3,0.05303862233370338,-1.1481523343953055,17.979999542236328,1.454557276991235,18.149999618530273,3.285690930641439,18.18000030517578,0.05303862233370338
11388,2007-03-30,17.940000534057614,18.200000762939453,17.700000762939453,18.100000381469727,2138600.0,-0.008839770388950674,1.7777730682829653,-2.0000000000000444,57.9999618531727,62.923692918396256,0.04871387013786688,-0.27924955426591325,-0.24342190026692379,-1.0935863543017668,8.11955000743178,0.5,0.1017025222184742,0.19800043106078746,-0.4464121795837528,0.8424130417053277,-0.12420587426148444,0.5202067363830594,-0.4940838020831393,44.44448369037251,-23.773955878166433,0.3222063053222709,3,-0.03000068664550426,-0.20499992370605113,-0.19750022888183238,-0.7499999999999964,1.9300003051757848,4,0.049609774980711174,1.6666772629738535,18.100000381469727,-1.1481523343953055,17.979999542236328,1.454557276991235,18.149999618530273,0.049609774980711174
11389,2007-04-02,18.420000076293945,18.450000762939453,17.8700008392334,17.93000030517578,2729300.0,0.026755826529943016,1.1090862431899127,-3.0625014901174725,72.56632238833157,65.43106207265532,-0.35232897441696664,-0.6898699629053837,-0.6835323350574747,-1.5446935567432334,7.545245645294421,0.5799999237060547,0.1874066766864999,0.6114999771118157,-0.024053026881560413,1.2470529811051918,0.2937234751151294,0.929276479108502,-0.8787933796222269,95.99990844726562,21.668437908767913,0.31777650199668794,4,-0.3449993133544922,-0.6849994659423828,-0.6749997138977051,-1.2299995422363281,1.6000003814697266,0,0.04994571511853363,1.7777730682829653,17.940000534057614,1.6666772629738535,18.100000381469727,-1.1481523343953055,17.979999542236328,0.04994571511853363
11390,2007-04-03,18.3799991607666,18.5,18.32999992370605,18.489999771118164,2833300.0,-0.002171602354053448,1.6153643005957294,-0.22449114639491477,70.7963750343911,67.17946749382449,-0.2526778768215685,-0.6044643183756655,-0.6074756634093603,-1.4770169547329743,7.255627498152223,0.17000007629394887,0.30261632415759365,0.5229990959167488,-0.13225015236723436,1.1782483442007319,0.19537447177475542,0.8506237200587421,-0.7115612948174004,84.99988079059676,7.883435536707395,0.32762462414199184,4,-0.279998779296875,-0.8699989318847656,-0.339998722076416,-0.8949985504150391,1.3700008392333984,1,0.05331890611164125,1.1090862431899127,18.420000076293945,1.7777730682829653,17.940000534057614,1.6666772629738535,18.100000381469727,0.05331890611164125
11391,2007-04-04,18.450000762939453,18.450000762939453,18.31999969482422,18.43000030517578,1457200.0,0.003808574829659017,11.999809269502194,-0.1818213344430573,70.13569740075113,68.22629304191022,-0.3027875932236235,-0.6345411220918109,-0.6450227556002446,-1.5202515664491614,7.470278779514183,0.13000106811523438,0.36490068211964655,0.547000694274903,-0.13999447465150183,1.233995863201308,0.20350310981169883,0.8904982787381073,-0.6485129555421238,93.75008940705243,15.083528616497276,0.3434975844632033,4,-0.35000038146972656,-0.9400005340576172,-0.4050006866455078,-0.9149999618530273,1.4200000762939453,2,0.06287261785604903,1.6153643005957294,18.3799991607666,1.1090862431899127,18.420000076293945,1.7777730682829653,17.940000534057614,0.06287261785604903
11392,2007-04-05,18.489999771118164,18.540000915527344,18.420000076293945,18.540000915527344,2674700.0,0.0021679678333161867,3.799923707800877,-2.5,73.95342359054061,67.879657294686,-0.2937233282806275,-0.6321289945614055,-0.6611046718708096,-1.5350549792774046,7.796162509210415,0.12000083923339844,0.41185457424709426,0.5394997596740723,-0.1727238294547888,1.2517233488029333,0.18338796510964173,0.8956115542385028,-0.5767500129044087,94.04748388971895,12.178719988902216,0.3561117945644306,4,-0.3699989318847656,-0.9599990844726562,-0.44749927520751953,-0.9399995803833008,1.149999618530277,3,0.05840994792185139,11.999809269502194,18.450000762939453,1.6153643005957294,18.3799991607666,1.1090862431899127,18.420000076293945,0.05840994792185139
11393,2007-04-09,18.530000686645508,18.61000061035156,18.46999931335449,18.5,1409000.0,0.0021633810720660396,-2.1110687265557972,-0.6,71.5735377126032,67.83227647132594,-0.3151303285125344,-0.6337390497032729,-0.6794543671401669,-1.5501702659032155,8.048953862520394,0.1400012969970703,0.425879294070846,0.5345005989074707,-0.20564116479298633,1.2746423626079277,0.1644297170572422,0.9045714807576992,-0.5039357201153081,89.189196155403,7.397765844398322,0.3700708818502277,4,-0.375,-0.7250003814697266,-0.7950000762939453,-0.9300003051757812,1.0799999237060511,0,0.0539665387449606,3.799923707800877,18.489999771118164,11.999809269502194,18.450000762939453,1.6153643005957294,18.3799991607666,0.0539665387449606
11394,2007-04-10,18.63999938964844,18.690000534057614,18.459999084472656,18.559999465942386,2746200.0,0.005936249267503246,1.555540249859762,2.6666030898340645,70.98437659048165,68.08891548969825,-0.3945022935292606,-0.6992551202245885,-0.7686562853147585,-1.6361474399707454,8.304427137774958,0.23000144958495738,0.4413278420786959,0.5934993743896513,-0.17761827062720315,1.3646170194065057,0.2079405518812223,0.9790581968980803,-0.49714729435396876,86.48620783867139,6.423614557587456,0.385558822508428,4,-0.4449987411499059,-0.7949991226196325,-0.9049987792968786,-1.0199985504150426,0.8700008392333984,1,0.06598720439164962,-2.1110687265557972,18.530000686645508,3.799923707800877,18.489999771118164,11.999809269502194,18.450000762939453,0.06598720439164962
11395,2007-04-11,18.6299991607666,18.729999542236328,18.489999771118164,18.670000076293945,2827100.0,-0.0005364929833309162,2.0,-0.5000119209403238,65.45444457031607,68.46298143628552,-0.34559699157681223,-0.6243947121746452,-0.7356124324371542,-1.603856032937287,8.788591852810812,0.23999977111816406,0.4025452001215939,0.5219991683959968,-0.22792294023447468,1.2719212770264683,0.14703811408076106,0.8969602227112325,-0.3777173777195024,75.60965397891681,-2.33148133722824,0.3749610543152355,4,-0.41499900817871094,-0.7649993896484375,-0.8949985504150391,-1.0099983215332031,0.9000015258789062,2,0.07461091570655087,1.555540249859762,18.63999938964844,-2.1110687265557972,18.530000686645508,3.799923707800877,18.489999771118164,0.07461091570655087
11396,2007-04-12,18.46999931335449,18.700000762939453,18.3700008392334,18.63999938964844,1598700.0,-0.008588290639811813,1.2758393896543787,4.249904634751275,64.67061764830146,68.68163964320995,-0.12156500418465299,-0.40398602684842544,-0.5552425484968815,-1.4219497439539204,8.18505421225028,0.3299999237060547,0.3824435505221544,0.3104993820190387,-0.3858210842257961,1.0068198482638735,-0.03766085110337869,0.6586596151414561,-0.1221739784695437,27.77745399829299,-48.40877080578114,0.34816023312241823,4,-0.254999160766598,-0.6049995422363246,-0.7349987030029261,-0.8499984741210902,1.0900001525878977,3,0.06930160986633194,2.0,18.6299991607666,1.555540249859762,18.63999938964844,-2.1110687265557972,18.530000686645508,0.06930160986633194
11397,2007-04-13,18.270000457763672,18.559999465942386,18.270000457763672,18.489999771118164,2298500.0,-0.01082830877238905,-1.6363628482006167,1.2941130271852617,52.12120091182739,68.02844398306046,0.1174337363464879,-0.15607018339615308,-0.33000774061129334,-1.2011447070006618,7.588246567178519,0.2899990081787145,0.36942491884671824,0.07500047683715749,-0.5625441384923384,0.7125450921666534,-0.24377183082759046,0.39377278450190545,0.45999908447265625,0.0,-70.31286580358346,0.3187723076647484,4,0.029999732971191406,-0.4050006866455078,-0.5349998474121094,-0.6499996185302734,1.2899990081787145,4,0.08757527867438131,1.2758393896543787,18.46999931335449,2.0,18.6299991607666,1.555540249859762,18.63999938964844,0.08757527867438131
11398,2007-04-16,18.479999542236328,18.59000015258789,18.32999992370605,18.350000381469727,5352700.0,0.011494202474604753,-2.058824849375538,-0.5909071205014609,58.15215250494972,66.42686955157357,-0.008840802831141303,-0.3011768028403381,-0.519547448096823,-1.3885858969331153,7.027245909247343,0.31999969482421875,0.38731169772476903,0.23399953842163157,-0.31269931720107635,0.7806983940443395,-0.03934988938972239,0.5073489662329855,0.24080001831054787,45.652065745608944,-20.619433194639733,0.2733494278113538,4,0.020000457763671875,-0.6149997711181641,-0.7449989318847656,-0.8249988555908203,1.0,0,0.062770556068517,-1.6363628482006167,18.270000457763672,1.2758393896543787,18.46999931335449,2.0,18.6299991607666,0.062770556068517
11399,2007-04-17,18.75,18.76000022888184,18.36000061035156,18.479999542236328,2207100.0,0.014610414743062128,1.758609349925003,2.076940006162243,64.42308662205784,65.71872639464767,-0.25379754822239065,-0.5132184014127894,-0.7655292719315128,-1.6315149919647176,6.859420743877457,0.39999961853028054,0.4043757644606174,0.4505000114440918,-0.07186176155080304,0.9728617844389866,0.18931912494664616,0.7116808979415374,-0.4799995422363281,97.95913600959054,32.28601312941453,0.26118088649744725,4,-0.2349996566772461,-0.869999885559082,-1.1449995040893555,-1.0949993133544922,0.48999977111816406,1,0.04586669921874975,-2.058824849375538,18.479999542236328,-1.6363628482006167,18.270000457763672,1.2758393896543787,18.46999931335449,0.04586669921874975
11400,2007-04-18,18.93000030517578,19.01000022888184,18.270000457763672,18.270000457763672,2516800.0,0.009600016276041679,-1.2424240672774145,2.444439734949632,72.72728932012593,66.00668105235599,-0.38842235431151906,-0.6393646128095725,-0.9276283651590234,-1.7831224075937655,7.345381361372322,0.7399997711181676,0.452129758959682,0.5755002975463874,0.03014788606566654,1.1208527090271083,0.302824091806027,0.8481765032867479,-0.17000007629394176,89.18919615540214,17.698923450698544,0.27267620574036106,4,-0.28999996185302734,-0.9250001907348633,-1.422499656677246,-1.2749996185302734,-0.17000007629394176,2,0.030639192517470715,1.758609349925003,18.75,-2.058824849375538,18.479999542236328,-1.6363628482006167,18.270000457763672,0.030639192517470715
11401,2007-04-19,18.68000030517578,19.399999618530273,18.350000381469727,18.450000762939453,1141100.0,-0.013206550236116277,-3.8837139156508935,0.34848423547091295,63.0630653851341,64.79664125175525,-0.11439586755074416,-0.363918023782027,-0.6696777979369557,-1.506693350882692,8.392723751252687,1.0499992370605469,0.4177544648655882,0.29750032424926687,-0.2546199075068962,0.84962055600543,0.02144020837118532,0.5735604401273484,-0.4099998474121094,36.283199284321746,-35.146081121539886,0.2760601158780814,4,0.1549997329711914,-0.48000049591064453,-1.184999942779541,-1.005000114440918,0.029998779296875,3,0.04550323166933845,-1.2424240672774145,18.93000030517578,1.758609349925003,18.75,-2.058824849375538,18.479999542236328,0.04550323166933845
11402,2007-04-20,18.86000061035156,18.950000762939453,18.729999542236328,18.8700008392334,3695700.0,0.009635990483678025,1.5882484937562409,-0.04347934254392602,70.53571808703123,64.68132796002503,-0.2641726755976528,-0.5002590927310031,-0.8330243843296152,-1.658789948663415,9.470115127253086,0.2700004577636719,0.3960238659169235,0.43350057601928427,-0.12379641896822946,0.990797571006798,0.15485207852552918,0.7121490735130394,-0.5900001525878871,52.21244166125094,-21.695402420716157,0.27864849749375653,4,-0.02500057220458629,-0.5850009918212855,-1.292500495910641,-1.1850004196166957,0.11999893188476918,4,0.03711552666687745,-3.8837139156508935,18.68000030517578,-1.2424240672774145,18.93000030517578,1.758609349925003,18.75,0.03711552666687745
11403,2007-04-23,18.88999938964844,19.15999984741211,18.799999237060547,18.82999992370605,2033600.0,0.0015906033046688695,-4.999968211078439,-5.999809269500773,63.12847971443035,63.808450529352676,-0.2656738291709537,-0.5016334539134952,-0.8540593596665538,-1.6613853155744316,10.649420149362665,0.3600006103515625,0.37375625122149003,0.42899942398071644,-0.1540920728836923,1.0120909208451252,0.13745367554851384,0.720545172412919,-0.5973989486694364,54.867202862713306,-15.575032218870454,0.29154574843220377,4,-0.054999351501468396,-0.4899997711181676,-1.322499275207523,-1.2149991989135778,0.1800003051757777,0,0.03546850703770277,1.5882484937562409,18.86000061035156,-3.8837139156508935,18.68000030517578,-1.2424240672774145,18.93000030517578,0.03546850703770277
11404,2007-04-24,18.93000030517578,18.989999771118164,18.76000022888184,18.90999984741211,1999200.0,0.0021175710333405373,2.2857220708446357,0.3333439298089061,65.36316897093684,63.79830879608831,-0.290791927783836,-0.5086437394300063,-0.8809007133726396,-1.6691608730243956,11.892046481639857,0.22999954223632457,0.34132762170769837,0.4315003395080552,-0.17162399164048026,1.0346246706565907,0.12993817393378748,0.733062505082323,-0.6152518806457508,58.407109520715004,-9.7725908258004,0.30156216557426857,4,-0.0950002670288086,-0.5000009536743164,-1.3625001907348633,-1.255000114440918,0.0,1,0.029054370216262893,-4.999968211078439,18.88999938964844,1.5882484937562409,18.86000061035156,-3.8837139156508935,18.68000030517578,0.029054370216262893
11405,2007-04-25,19.149999618530273,19.299999237060547,19.0,19.0,1768900.0,0.011621727934908677,-3.0,7.499809269502194,68.0412381269804,64.1728221826082,-0.47971977093657614,-0.6850048629417351,-1.084590345416288,-1.857563791129941,13.263122960589236,0.3699989318847656,0.32313146698083983,0.6014996528625502,-0.04427273006734467,1.2472720357924452,0.27861346139760457,0.9243858443274959,-0.8135461701202367,76.19045889024927,10.780711491517991,0.32288619146494674,4,-0.3149995803833008,-0.6599998474121094,-1.5824995040893555,-1.4749994277954102,-0.4400005340576172,2,0.0046997469650496,2.2857220708446357,18.93000030517578,-4.999968211078439,18.88999938964844,1.5882484937562409,18.86000061035156,0.0046997469650496
11406,2007-04-26,18.940000534057614,19.209999084472656,18.8700008392334,19.13999938964844,1357900.0,-0.010966009851480996,1.0,-1.3333290947700842,60.66354138229639,65.12197112377142,-0.21907822445689717,-0.4209812314515453,-0.8684449973191093,-1.6203814499774651,14.64463780285622,0.3399982452392578,0.2946203561663445,0.34350051879882315,-0.2660470664130976,0.9530481040107439,0.03872672619286277,0.6482743114047835,-0.5822761622451722,36.842298992115666,-23.914516471161754,0.3047737926059597,4,-0.10500049591064098,-0.39000034332275035,-1.3600001335144007,-1.2650003433227504,-0.2700004577636683,3,-0.00950371172651765,-3.0,19.149999618530273,2.2857220708446357,18.93000030517578,-4.999968211078439,18.88999938964844,-0.00950371172651765
11407,2007-04-27,19.059999465942386,19.11000061035156,18.82999992370605,18.940000534057614,1643900.0,0.006335740681157498,1.545446663892439,-0.5999980926404674,62.10045741638127,65.56067166948604,-0.2405248044772108,-0.4905211123947275,-0.9801317716858584,-1.7147781088160627,16.039890400290346,0.2800006866455078,0.2887284438294344,0.4154994964599652,-0.18046838873110715,1.0114673816510376,0.11751555386442902,0.7134834390555014,-0.6814295891955879,55.555516309627194,-1.5385018215787625,0.2979839425955362,4,-0.2249994277954137,-0.5099992752075231,-1.4024991989135778,-1.384999275207523,-0.7399997711181676,4,-0.018363084537076357,1.0,18.940000534057614,-3.0,19.149999618530273,2.2857220708446357,18.93000030517578,-0.018363084537076357
11408,2007-04-30,18.82999992370605,19.13999938964844,18.780000686645508,19.11000061035156,2907000.0,-0.012067132669510983,1.1176503587516224,-2.333359824522226,54.11257341448231,64.41505909086654,0.049554588158908786,-0.20071721061923853,-0.74464369461516,-1.4588167644973389,17.388770155865007,0.35999870300293324,0.29217471055843447,0.14099998474120667,-0.35859564198844396,0.6405956114708573,-0.10879782862361864,0.390797798106032,-0.431001452123585,12.962930258021126,-38.743747037151486,0.2497978133648246,4,0.0050001144409215215,-0.27999973297118785,-1.1699995994567836,-1.1549997329711879,-0.860000610351559,0,0.007965991457144606,1.545446663892439,19.059999465942386,1.0,18.940000534057614,-3.0,19.149999618530273,0.007965991457144606
11409,2007-05-01,19.34000015258789,19.3799991607666,18.770000457763672,18.88999938964844,5412600.0,0.027084451988752978,1.301887199861807,-1.6071416407245056,62.63348915694371,63.29352573940184,-0.41119431539169327,-0.6727517181744105,-1.242471206566794,-1.9413823916084354,19.099294670078624,0.6099987030029297,0.35368955222961773,0.6050002098083489,0.04404231690010363,1.1659581027165942,0.32452126335422804,0.8854791562624698,-0.92098165806647,93.4427716023326,42.91068471236696,0.2804789464541225,5,-0.4650001525878906,-0.7899999618530273,-1.6700000762939453,-1.6649999618530273,-1.909999847412113,1,-0.013960726764913889,1.1176503587516224,18.82999992370605,1.545446663892439,19.059999465942386,1.0,18.940000534057614,-0.013960726764913889
11410,2007-05-02,19.36000061035156,19.420000076293945,19.18000030517578,19.34000015258789,1847200.0,0.0010341498245021175,2.42858310626703,0.044445386343399396,66.66671429091885,63.69393117337792,-0.4065363789867895,-0.648834577492007,-1.253684142866927,-1.9325953735685921,20.778792601242298,0.23999977111816406,0.39218423598838115,0.5760005950927685,-0.024224009508653666,1.1762251996941906,0.2758882927920574,0.8761128973934795,-0.9213624933499602,90.76930751466405,35.81565445500946,0.30011230230071106,5,-0.28500080108642223,-0.8000001907348597,-1.6900005340576136,-1.6850004196166957,-1.8000011444091726,2,-0.022210758864638747,1.301887199861807,19.34000015258789,1.1176503587516224,18.82999992370605,1.545446663892439,19.059999465942386,-0.022210758864638747
11411,2007-05-03,19.61000061035156,19.709999084472656,19.059999465942386,19.059999465942386,2767200.0,0.01291322273338813,-1.3636300583647643,27.49942780851111,74.63237923736813,64.14911574563757,-0.5707646310747627,-0.8511113672587349,-1.4908432601356871,-2.1512635585668924,22.771209597263404,0.6499996185302699,0.40235163918070427,0.7680006027221644,0.08517027223676976,1.450830933207559,0.4265854374794671,1.1094157679648617,-1.132108014978268,89.36184891341804,26.322710940237755,0.3414151652426969,5,-0.37500095367431285,-0.9050006866455043,-1.8950004577636683,-1.9350004196166957,-1.8199996948242152,3,-0.045895027938133603,2.42858310626703,19.36000061035156,1.301887199861807,19.34000015258789,1.1176503587516224,18.82999992370605,-0.045895027938133603
11412,2007-05-04,19.56999969482422,19.950000762939453,19.459999084472656,19.940000534057614,2287100.0,-0.002039822247951628,1.512820763621603,-0.6727273988327073,71.37255840602441,65.06512448914803,-0.4687534225507086,-0.7652877116688863,-1.4378791382356084,-2.078248623672877,24.718974547068495,0.4900016784667969,0.3785598911289192,0.6739996910095201,-0.06048636236926086,1.408485744388301,0.3067566643201296,1.0412427176989105,-1.0181807101049642,67.79652797982737,2.4523722159364354,0.36724302668939135,5,-0.21499919891357422,-0.7449989318847656,-1.7924995422363281,-1.8949995040893555,-2.0699996948242188,4,-0.04598873952810034,-1.3636300583647643,19.61000061035156,2.42858310626703,19.36000061035156,1.301887199861807,19.34000015258789,-0.04598873952810034
11413,2007-05-07,19.530000686645508,19.729999542236328,19.399999618530273,19.600000381469727,2397000.0,-0.002043894164663107,1.0000115597581698,0.18918793527401503,66.81037565760418,65.22592523211107,-0.36701903620205556,-0.6814692404434624,-1.3847920558306157,-2.005452373847266,26.457673914725245,0.3299999237060547,0.3981472199364937,0.584000682830812,-0.18109067573869453,1.3490920414003185,0.20145500354605872,0.9665463621155652,-0.8663271596686357,64.40678240067243,3.0565009412106647,0.38254567928475414,5,-0.1700000762939453,-0.7049999237060547,-1.7375006675720215,-1.8550004959106445,-1.6400012969970703,0,-0.061956013787991315,1.512820763621603,19.56999969482422,-1.3636300583647643,19.61000061035156,2.42858310626703,19.36000061035156,-0.061956013787991315
11414,2007-05-08,19.8700008392334,20.0,19.5,19.700000762939453,3664600.0,0.01740912138422912,1.3255900604587412,-2.42858310626703,68.95164174421035,65.32708118958107,-0.6254281877873211,-0.9745623400030397,-1.7119968057417445,-2.31146293195048,28.18701217771823,0.5,0.3954335126906834,0.8625007629394545,0.008411068680810985,1.716590457198098,0.43545591581013454,1.2895456100687746,-1.1034211333795199,86.17030990339482,27.170707285211684,0.4270448471293215,5,-0.4850006103515625,-0.9350004196166992,-2.0475006103515625,-2.195000648498535,-1.9300003051757848,1,-0.09562161276447179,1.0000115597581698,19.530000686645508,1.512820763621603,19.56999969482422,-1.3636300583647643,19.61000061035156,-0.09562161276447179
11415,2007-05-09,20.020000457763672,20.200000762939453,19.729999542236328,19.90999984741211,2327000.0,0.007549049431044841,1.0,0.6470621234390602,78.151296197159,67.27016505789913,-0.7141394093941571,-1.0699437739824056,-1.8304304657088473,-2.428331362389301,29.980908030935183,0.470001220703125,0.42636469300787994,0.943000316619873,-0.003018891898136644,1.8890195251378827,0.4699907123608682,1.416009920878878,-1.1300787224951812,84.21051750994242,21.41470593273157,0.4730096042590057,5,-0.5349998474121094,-0.7849998474121094,-2.114999771118164,-2.3450002670288086,-1.9600009918212855,2,-0.1293706340343016,1.3255900604587412,19.8700008392334,1.0000115597581698,19.530000686645508,1.512820763621603,19.56999969482422,-0.1293706340343016
11416,2007-05-10,19.75,20.0,19.68000030517578,19.96999931335449,1844200.0,-0.013486536043457842,1.2857065006369166,-1.9999826605631525,68.01620089730417,67.9274698891128,-0.3544294723364523,-0.7369140337773104,-1.530705883426414,-2.126433401659199,32.29450381088259,0.3400001525878906,0.44773775400546256,0.6089998245239272,-0.33730404854686924,1.5553036975947236,0.13584788798852898,1.0821517610593254,-0.7028687814109951,43.74998509886012,-19.542486796022104,0.4731519365353986,5,-0.2649993896484375,-0.5149993896484375,-1.9449996948242188,-2.0749998092651367,-1.8999996185302734,3,-0.11088610299025892,1.0,20.020000457763672,1.3255900604587412,19.8700008392334,1.0000115597581698,19.530000686645508,-0.11088610299025892
11417,2007-05-11,19.8700008392334,19.920000076293945,19.649999618530273,19.75,1462700.0,0.006075991859918917,1.454557276991235,-0.5454600625959184,69.1406573052584,69.5972569880879,-0.3882803105373114,-0.7703996405621183,-1.6202648772063561,-2.2160698809641985,35.083731066205395,0.2700004577636719,0.4497855533030908,0.6490006446838379,-0.25693112274389307,1.5549324121115689,0.1960347609699724,1.1019665283977034,-0.6845252753223399,58.75006854524344,-5.376476607450485,0.45296588371386587,5,-0.38500022888183594,-0.6350002288818359,-2.065000534057617,-2.135000228881836,-1.960000991821289,4,-0.10468041448690257,1.2857065006369166,19.75,1.0,20.020000457763672,1.3255900604587412,19.8700008392334,-0.10468041448690257
11418,2007-05-14,19.63999938964844,19.799999237060547,19.530000686645508,19.68000030517578,1437200.0,-0.01157531151839808,-1.0769253341549658,-0.3333386314868972,62.90907426313922,69.62787755544296,-0.03497537001136308,-0.4733046330265118,-1.349938516337371,-1.9567332536805964,37.72226356652253,0.3400001525878906,0.4813709792390526,0.36099920272827646,-0.4921784021336215,1.2141768075901744,-0.06558959970267253,0.7875880051592254,-0.33278080185397485,19.999891008768852,-42.99741191549212,0.4265888024309484,5,-0.009999275207523084,-0.40499877929687855,-1.814998626708988,-1.9049987792968786,-2.3299999237060547,0,-0.10896127577154402,1.454557276991235,19.8700008392334,1.2857065006369166,19.75,1.0,20.020000457763672,-0.10896127577154402
11419,2007-05-15,19.61000061035156,19.84000015258789,19.549999237060547,19.68000030517578,2109100.0,-0.001527432801891715,-2.052601991647928,1.7499523173757925,58.984396245800525,68.77428666154093,0.041740101456287704,-0.39586973163892125,-1.265914459145339,-1.8953598503584779,39.945352119156,0.29000091552734375,0.5028720529541992,0.2880003929138155,-0.5392107938793451,1.1152115797069762,-0.12560520048276302,0.7016059863103941,-0.1956481615396939,11.940285760647171,-47.34799723671932,0.41360559339658015,5,0.01999950408935902,-0.37499999999999645,-1.6300001144409144,-1.8749999999999964,-2.3000011444091726,1,-0.08771041138036384,-1.0769253341549658,19.63999938964844,1.454557276991235,19.8700008392334,1.2857065006369166,19.75,-0.08771041138036384
11420,2007-05-16,19.51000022888184,19.75,19.459999084472656,19.6200008392334,1794000.0,-0.005099458355800945,-1.761875351946377,1.5714441416892428,61.632643210697445,67.32987154746641,0.18467621247546262,-0.26370982365446594,-1.1222530536667001,-1.7660042169285823,41.393672697792304,0.29000091552734375,0.5660195869850746,0.15900001525879404,-0.6508319658081554,0.9688319963257435,-0.24591597527468068,0.5639160057922687,0.6900005340576136,9.259455488210437,-50.68416711854458,0.40491599053347466,5,0.2899999618530238,-0.274999618530277,-1.4899997711181676,-1.774999618530277,-2.610000610351566,2,-0.08047153646364702,-2.052601991647928,19.61000061035156,-1.0769253341549658,19.63999938964844,1.454557276991235,19.8700008392334,-0.08047153646364702
11421,2007-05-17,19.530000686645508,19.600000381469727,19.46999931335449,19.59000015258789,1424900.0,0.001025138776475254,2.2500298023508982,0.5454466638923744,60.00001623273845,66.06625575043464,0.17001306311033915,-0.22847958494639187,-1.1013284622083503,-1.757512471409722,41.98140005618423,0.13000106811523793,0.5638482071295989,0.13650045394897603,-0.6119516312431941,0.8849525391411461,-0.23772558864710902,0.5107264965450611,0.6552000427246085,15.217706791390412,-43.41047110238366,0.3742260425960849,5,0.26999950408935547,-0.2950000762939453,-1.4900007247924805,-1.7950000762939453,-2.6100006103515625,3,-0.07526887706196028,-1.761875351946377,19.51000022888184,-2.052601991647928,19.61000061035156,-1.0769253341549658,19.63999938964844,-0.07526887706196028
11422,2007-05-18,19.559999465942386,19.6200008392334,19.479999542236328,19.56999969482422,1258400.0,0.0015360357522871126,1.545419867182217,0.16667196490441355,66.97672149181193,66.08473862090216,0.15471668617164624,-0.2143364751583796,-1.0895322045762263,-1.7566392762639538,42.615723449988096,0.1400012969970703,0.55128765045405,0.13149929046631215,-0.5762707756640211,0.8392693565966454,-0.22238574259885624,0.48538432353148053,0.6106972305297802,26.31581589118198,-36.51530344390558,0.3538850330651667,5,0.2700004577636683,-0.32499885559082387,-1.519999504089359,-1.8249988555908239,-2.639999389648441,4,-0.08742326846430071,2.2500298023508982,19.530000686645508,-1.761875351946377,19.51000022888184,-2.052601991647928,19.61000061035156,-0.08742326846430071
11423,2007-05-21,19.559999465942386,19.690000534057614,19.07999992370605,19.25,1543900.0,0.0,1.1403470026268065,-30.99923707802014,56.7072908343831,64.72425518647691,0.1781543505582519,-0.17029945117499423,-1.0497768008541648,-1.7254538834393465,42.22220996029711,0.6100006103515625,0.49175607565953783,0.09799928665161417,-0.5644239645719438,0.7604225378751721,-0.2332123389601648,0.42921091226339314,0.5964832782897886,63.15781548415333,4.025413532859304,0.3312116256117797,5,0.08000087738036754,-0.32499885559082387,-1.4774994850158727,-1.8249988555908239,-2.2799987792968786,0,-0.08435581102153067,1.545419867182217,19.559999465942386,2.2500298023508982,19.530000686645508,-1.761875351946377,19.51000022888184,-0.08435581102153067
11424,2007-05-22,19.479999542236328,19.75,19.46999931335449,19.600000381469727,1530100.0,-0.004089975761264908,-2.999972752414665,-0.38710014828122535,53.529378765609515,61.98848658297142,0.22016777120645514,-0.04952125827258769,-0.9298090841245141,-1.618089599192004,42.04529384352948,0.28000068664551137,0.4469515672438895,-0.009500598907472124,-0.622774270253089,0.6037730724381447,-0.31613743458028054,0.2971362367653363,0.6334238891748036,59.70142880323872,4.3820641881824045,0.30663683567280864,5,0.06000041961669922,-0.24499893188476562,-1.297499656677246,-1.7449989318847656,-2.1700000762939418,1,-0.1113963104356841,1.1403470026268065,19.559999465942386,1.545419867182217,19.559999465942386,2.2500298023508982,19.530000686645508,-0.1113963104356841
11425,2007-05-23,19.239999771118164,19.63999938964844,19.170000076293945,19.540000915527344,1592800.0,-0.01232031708203063,-1.1363579222062956,2.49999205276961,39.05323306777188,58.770379046356716,0.3775972315910998,0.20824356795776566,-0.6447139069858956,-1.35312061678016,40.87417452217806,0.46999931335449574,0.41725434600433076,-0.2540003776550286,-0.8580362182180146,0.3500354629079574,-0.5560182979365216,0.048017542626464405,0.8320867199847655,23.880571521295806,-26.01182608748543,0.3020179202814923,5,0.26000022888183594,-0.0049991607666015625,-1.0424995422363281,-1.5049991607666016,-1.8400001525878906,2,-0.10031186736670172,-2.999972752414665,19.479999542236328,1.1403470026268065,19.559999465942386,1.545419867182217,19.559999465942386,-0.10031186736670172
11426,2007-05-24,18.76000022888184,19.34000015258789,18.71999931335449,19.25,3160000.0,-0.024948001452519186,-1.175435426391593,1.6333263397483462,30.985920537854668,54.53096384997853,0.7849421151106526,0.7104939038922709,-0.12555637212239645,-0.8486138288735212,40.227944663265156,0.620000839233402,0.3366620185533975,-0.7249999046325648,-1.367904819113761,-0.08209499015136856,-1.0464523618731612,-0.40354744739196846,1.2724027995252136,3.883581442807107,-41.937041922002535,0.32145245724059796,5,0.5199995040893519,0.5150003433227504,-0.43750000000000355,-0.9949998855590856,-1.149999618530277,3,-0.09914715286026565,-1.1363579222062956,19.239999771118164,-2.999972752414665,19.479999542236328,1.1403470026268065,19.559999465942386,-0.09914715286026565
11427,2007-05-25,18.709999084472656,18.90999984741211,18.489999771118164,18.729999542236328,2514000.0,-0.0026653061726622518,1.2105205039401696,0.04081727980817543,30.84109567308421,50.96785511775018,0.7298436349831583,0.7725378759914889,-0.040039415869518535,-0.7727103447896972,39.91774949671415,0.4200000762939453,0.21039282231493672,-0.7575010299682603,-1.4649319651551416,-0.050070094781379026,-1.1112164975617027,-0.4037855623748179,1.2436597210312428,17.460259792946747,-24.934920469560677,0.35371546759344125,5,0.4550008773803711,0.6350011825561523,-0.19249916076660156,-0.7499990463256836,-1.0,4,-0.09567071596835208,-1.175435426391593,18.76000022888184,-1.1363579222062956,19.239999771118164,-2.999972752414665,19.479999542236328,-0.09567071596835208
11428,2007-05-29,18.979999542236328,19.09000015258789,18.799999237060547,18.799999237060547,2314100.0,0.014430810848502063,-2.2222269317170347,-8.999809269502194,28.502400769573114,47.5809667315027,0.39825776388495626,0.5421473779631967,-0.26743056936949827,-1.0224800066560746,39.62137841815957,0.3800010681152344,0.13051651856265067,-0.4950005531311028,-1.176686285433469,0.18668517917126337,-0.8358434192822877,-0.15415768697991794,0.8565665405167131,38.888863659414206,1.947046735345559,0.340842866151184,5,0.1400003433227539,0.36500072479248047,-0.4249997138977051,-1.0199995040893555,-1.3199996948242188,1,-0.10853527479588454,1.2105205039401696,18.709999084472656,-1.175435426391593,18.76000022888184,-1.1363579222062956,19.239999771118164,-0.10853527479588454
11429,2007-05-30,19.06999969482422,19.11000061035156,18.799999237060547,19.11000061035156,2001200.0,0.004741841662725621,14.499713904255866,-0.22222693171701496,26.36816534132963,43.662691412684055,0.24988068575519407,0.4541677444960861,-0.31998947850145854,-1.0919996552397322,38.77935958207307,0.3100013732910121,0.031206690267154613,-0.3915003776550279,-1.094794679494143,0.31179392418408725,-0.7431475285745854,-0.039853226735470315,0.658841082998034,50.43479270430598,18.66777413469157,0.3516471509195579,5,0.05000019073486328,0.27500057220458984,-0.4524998664855957,-1.109999656677246,-1.289999008178711,2,-0.09386465845956637,-2.2222269317170347,18.979999542236328,1.2105205039401696,18.709999084472656,-1.175435426391593,18.76000022888184,-0.09386465845956637
11430,2007-05-31,18.93000030517578,19.149999618530273,18.88999938964844,19.149999618530273,2648700.0,-0.0073413419973170635,1.3636458215929557,5.499856952127134,28.191509868494464,40.12841292776805,0.3340878964369587,0.5905802037436665,-0.148239369071284,-0.9274954717934918,37.76880382041264,0.2600002288818324,-0.044484033670780576,-0.5099997520446777,-1.2516059044287289,0.2316064003393734,-0.8808028282367033,-0.13919667585265216,0.6997331921101448,51.764745481268726,20.624791441513963,0.37080307619202535,5,0.18999958038330078,0.41499996185302734,-0.2975006103515625,-0.9700002670288086,-1.2900009155273438,3,-0.08557848986354533,14.499713904255866,19.06999969482422,-2.2222269317170347,18.979999542236328,1.2105205039401696,18.709999084472656,-0.08557848986354533
11431,2007-06-01,18.709999084472656,19.030000686645508,18.65999984741211,18.979999542236328,2883800.0,-0.011621828692890857,-1.0000103100223727,1.2272786384956174,20.7070478406999,34.987338077644495,0.47554859886911416,0.7796726559359399,0.09226174243553587,-0.6814652043377833,36.377739028832416,0.37000083923339844,-0.11393250365715346,-0.6850008964538574,-1.4897113183513575,0.11970952544364266,-1.0873561074026057,-0.28264568550510916,0.8285557147198475,33.333237002572034,5.450903185795397,0.4023552109487494,6,0.4100008010864258,0.6350011825561523,-0.04749917984008789,-0.7499990463256836,-1.3599987030029297,4,-0.07001600908839944,1.3636458215929557,18.93000030517578,14.499713904255866,19.06999969482422,-2.2222269317170347,18.979999542236328,-0.07001600908839944
11432,2007-06-04,18.670000076293945,18.76000022888184,18.5,18.709999084472656,2173900.0,-0.002137841268624374,2.714254574188225,0.14814422356913773,22.905032099949352,31.231531551596298,0.42021477349899783,0.7892543017893843,0.15723186355464946,-0.6165232156568905,34.66432928824425,0.2600002288818395,-0.18998895856106657,-0.6799999237060561,-1.5421153874541993,0.18211554004208708,-1.111057655580126,-0.2489421918319863,0.7846703206526122,26.153873240469856,-2.6129474743120653,0.4310577318740712,6,0.4499998092651367,0.6750001907348633,0.022500038146972656,-0.7100000381469727,-1.360000610351559,0,-0.056775546952905875,-1.0000103100223727,18.709999084472656,1.3636458215929557,18.93000030517578,14.499713904255866,19.06999969482422,-0.056775546952905875
11433,2007-06-05,18.31999969482422,18.700000762939453,18.290000915527344,18.32999992370605,1764000.0,-0.018746672739125225,-10.714651625384889,0.25001192122445937,19.43126676839192,27.442852440794343,0.6434938450737384,1.1003732309914014,0.5215587912128115,-0.24479890858571451,33.295883952343175,0.4099998474121094,-0.27698593169379393,-0.9695002555847161,-1.9412810254704915,0.0022805143010593554,-1.4553906405276038,-0.48360987064182837,1.0574970520560676,3.4882354115332666,-26.27487272057376,0.48589038494288755,6,0.6450004577636719,0.9250011444091797,0.3725004196166992,-0.3599996566772461,-0.8099994659423828,1,-0.03329697710223767,2.714254574188225,18.670000076293945,-1.0000103100223727,18.709999084472656,1.3636458215929557,18.93000030517578,-0.03329697710223767
11434,2007-06-06,17.969999313354492,18.280000686645508,17.920000076293945,18.280000686645508,2014600.0,-0.019104824634282536,1.3225742939764966,30.99942780851759,17.37287039731028,25.033923255187496,0.8457109287324478,1.3710250429699755,0.8827588393856196,0.12383333824541509,31.692622654972734,0.39999961853027344,-0.40030034608801657,-1.2245005607604966,-2.320838984957696,-0.12816213656329722,-1.7726697728590963,-0.6763313486618969,1.2987478503904981,4.064980135654407,-27.123001127880187,0.548169212098599,6,0.6600008010864258,1.090001106262207,0.7225008010864258,-0.009999275207519531,-0.09000015258789062,2,-0.017250944785067723,-10.714651625384889,18.31999969482422,2.714254574188225,18.670000076293945,-1.0000103100223727,18.709999084472656,-0.017250944785067723
11435,2007-06-07,17.430000305175778,17.950000762939453,17.209999084472653,17.950000762939453,4482100.0,-0.030050029427514335,1.8461577962806872,1.677413400602977,13.541649419947362,23.095670908753355,1.2314624241425491,1.799289391351813,1.428880751248041,0.6799923236988619,30.09701801458109,0.7600002288818395,-0.516929731764975,-1.6349995613098187,-2.9169308914704786,-0.35306823114915886,-2.2759652263901486,-0.9940338962294888,1.6768972080750864,12.08796851829531,-20.247693652955952,0.6409656650803298,6,0.7499990463256871,1.274999618530277,1.282499790191654,0.529999732971195,0.029998779296875,3,0.02008034281937432,1.3225742939764966,17.969999313354492,-10.714651625384889,18.31999969482422,2.714254574188225,18.670000076293945,0.02008034281937432
11436,2007-06-08,17.559999465942386,17.6299991607666,17.280000686645508,17.430000305175778,2266200.0,0.007458356769391772,1.5925952089970825,-0.24999816601255642,16.44294786536949,21.495876707896166,1.0206773720984934,1.5776979294093572,1.312121785827653,0.5661151178699768,28.643238439697537,0.34999847412109375,-0.6307953427927266,-1.3955003738403278,-2.7993971010503707,0.008396353369715115,-2.097448737445351,-0.6935520102353046,1.2813322672795273,22.580653100300978,-10.082054234225254,0.7019483636050218,6,0.6199998855590785,1.1450004577636683,1.2575006484985316,0.41000080108642223,-0.44999885559082387,4,0.004555804449835499,1.8461577962806872,17.430000305175778,1.3225742939764966,17.969999313354492,-10.714651625384889,18.31999969482422,0.004555804449835499
11437,2007-06-11,17.790000915527344,17.969999313354492,17.540000915527347,17.569999694824222,2230200.0,0.013098032834855333,-2.0714305177112244,1.692328007394572,22.42993763982024,20.82115858236807,0.7224204088738695,1.2478565496563228,1.0944375750872979,0.3567705104870029,26.873184623208644,0.4299983978271449,-0.7016057207343778,-1.061498928070069,-2.4881368069935093,0.3651389508533711,-1.7748178675317874,-0.34817998860835075,0.8229442468696746,38.92625353627173,9.702885365535824,0.7133189394617198,6,0.3899984359741211,0.9149990081787109,1.1799988746643066,0.3249988555908203,-0.6800003051757812,0,-0.02473302481247086,1.5925952089970825,17.559999465942386,1.8461577962806872,17.430000305175778,1.3225742939764966,17.969999313354492,-0.02473302481247086
11438,2007-06-12,17.5,17.719999313354492,17.450000762939453,17.639999389648438,3233500.0,-0.01630134348527368,-1.2500079473567092,-0.6363573311138957,21.052655061219212,20.230546329022467,0.8721181591628238,1.4433132173423928,1.3987979107229265,0.669145050853416,25.61250494944011,0.3400001525878906,-0.723274967307006,-1.2444998741149895,-2.7414085977140203,0.2524088494840413,-1.9929542359145032,-0.4960455123154759,0.9165327114876085,27.102848718959084,1.6630894980576798,0.7484543617995145,6,0.6799993515014648,1.2049999237060547,1.5900006294250488,0.7350006103515625,0.059999465942386365,1,-0.010857173374720808,-2.0714305177112244,17.790000915527344,1.5925952089970825,17.559999465942386,1.8461577962806872,17.430000305175778,-0.010857173374720808
11439,2007-06-13,17.889999389648438,17.899999618530273,17.530000686645508,17.549999237060547,3651600.0,0.02228567940848225,1.0555461365659307,-2.42858310626703,31.09244011756104,20.552871912252087,0.3320519818601966,0.9674503732327118,1.0125116409304553,0.3006611683140221,24.02349530018228,0.39999961853027344,-0.7355178005292906,-0.7685004234313979,-2.253630511357727,0.7166296644949313,-1.5110654673945625,-0.02593537946823332,0.3576186140570776,89.47369741930792,61.19968273989281,0.7425650439631651,6,0.23000049591064453,0.8150005340576172,1.2025012969970703,0.345001220703125,-0.6599998474121094,2,-0.021240870527166056,-1.2500079473567092,17.5,-2.0714305177112244,17.790000915527344,1.5925952089970825,17.559999465942386,-0.021240870527166056
11440,2007-06-14,17.940000534057614,18.030000686645508,17.799999237060547,17.899999618530273,2552200.0,0.0027949215268341376,1.0909106672215287,0.11764969875123774,36.942693343602954,22.356832523685757,0.14175855627312828,0.8366958541590499,0.9681707368903112,0.27060896851832794,22.63920334173261,0.23000144958496094,-0.7676129231983957,-0.639999294281008,-2.1014043391507897,0.8214057505887737,-1.3707018167159006,0.09070322815388465,0.16235082095530018,87.99997965494745,54.30096869603619,0.7307025224348911,6,0.04499912261963246,0.764999389648441,1.219999790191654,0.3199996948242223,-0.7600002288818359,3,-0.00334455805489553,1.0555461365659307,17.889999389648438,-1.2500079473567092,17.5,-2.0714305177112244,17.790000915527344,-0.00334455805489553
11441,2007-06-15,18.059999465942386,18.209999084472656,17.969999313354492,18.049999237060547,1932600.0,0.0066889034733841335,-1.8235254518731276,0.250000000000111,39.87539847828098,24.242428787944828,-0.08955701421988493,0.6333960134220291,0.8530864392144188,0.1689045534484812,21.003779537965446,0.2699985504150426,-0.8070573447780767,-0.44650030136108043,-1.8535839532510927,0.9605833505289318,-1.1500421273060866,0.2570415245839257,-0.8500003814697337,80.26316449914466,42.67139603416799,0.7035418259450068,6,-0.10499954223633168,0.5450000762939418,1.3000011444091761,0.30000114440917613,-1.0799999237060582,4,-0.03322261346691713,1.0909106672215287,17.940000534057614,1.0555461365659307,17.889999389648438,-1.2500079473567092,17.5,-0.03322261346691713
11442,2007-06-18,17.850000381469727,18.100000381469727,17.829999923706055,18.09000015258789,1692100.0,-0.011627856626943767,1.0769247698345743,-23.999427808498055,32.06350321252053,25.64601061507023,-0.009059910981541464,0.7470177014291082,1.0643717944282045,0.3913726174177157,19.33214693158054,0.2700004577636719,-0.8571548394483415,-0.5709994316101081,-1.9149430317229097,0.7729441685026934,-1.242971231666509,0.10097236844629265,-0.6200012969970743,52.63164499144201,14.57589083952292,0.6719718000564008,6,-0.10500049591064453,0.7149991989135742,1.510000228881836,0.5100002288818359,-0.8099994659423793,0,-0.04145656892457916,-1.8235254518731276,18.059999465942386,1.0909106672215287,17.940000534057614,1.0555461365659307,17.889999389648438,-0.04145656892457916
11443,2007-06-19,17.90999984741211,17.959999084472656,17.709999084472656,17.8700008392334,1645800.0,0.0033613145467867867,2.571492799629423,-0.1666626930198921,31.41025249147509,27.2057197366441,-0.1490032811717974,0.5871708926785075,1.0050927720209053,0.34272089151867036,19.431975585438792,0.25,-0.875375066821988,-0.42849998474121165,-1.6772510846287254,0.8202511151463021,-1.0528755346849685,0.19587556520254523,-0.6604007629394566,55.882361190973725,18.591389140685777,0.6243755499437574,6,-0.20000076293945312,0.6149997711181641,1.4500007629394531,0.4500007629394531,-1.1399993896484375,1,-0.044667741143288864,1.0769247698345743,17.850000381469727,-1.8235254518731276,18.059999465942386,1.0909106672215287,17.940000534057614,-0.044667741143288864
11444,2007-06-20,17.309999465942386,18.09000015258789,17.290000915527347,18.020000457763672,2605200.0,-0.03350085910561407,-1.1333367241839813,-17.75046492775729,27.37428947266082,28.742679742501146,0.38837210424155444,1.0711850028071233,1.5953102646481376,0.9494178739025649,19.63004479189923,0.7999992370605433,-0.924121879390178,-0.9200003623962374,-2.127555362220672,0.2875546374281974,-1.523777862308453,-0.31622286248402176,-0.041192381469734585,2.1737598062793446,-31.911351338447258,0.6037774999122172,6,0.43500041961669567,1.215000152587887,2.122500896453854,1.0500011444091761,-0.8500003814697337,2,0.014442519220863037,2.571492799629423,17.90999984741211,1.0769247698345743,17.850000381469727,-1.8235254518731276,18.059999465942386,0.014442519220863037
11445,2007-06-21,17.309999465942386,17.479999542236328,17.030000686645508,17.319999694824222,2730100.0,0.0,1.7272664219865916,0.014084809735523717,29.166664301402193,30.156426013171448,0.4129902157732559,0.9688542620356095,1.5856480604197536,0.9571404804278068,21.082112670317702,0.4499988555908203,-0.9338758328955521,-0.8235003471374469,-1.9992602440462726,0.35225954977137874,-1.4113802955918615,-0.2356203986830323,0.8999996185302699,23.728742328164927,-10.019736152906518,0.5878799484544132,6,0.31000041961669567,1.0800008773803675,2.122500896453854,1.2900009155273402,-0.6700000762939489,3,-0.004621601743169279,-1.1333367241839813,17.309999465942386,2.571492799629423,17.90999984741211,1.0769247698345743,17.850000381469727,-0.004621601743169279
11446,2007-06-22,16.899999618530273,17.350000381469727,16.879999160766598,17.299999237060547,5540600.0,-0.023685722707201262,-1.1363665919622508,39.99904634751097,26.2734493969608,30.58348287507596,0.8040813337060584,1.298961211779499,1.9861803182917015,1.371918536568323,22.648197264119133,0.47000122070312855,-0.916020307012051,-1.1405001640319838,-2.3989447919696048,0.11794446390563706,-1.7697224780007943,-0.5112778500631734,1.2863994979858404,1.6393801435828463,-31.703686950971495,0.6292223139688096,6,0.6449995040893555,1.4149999618530273,2.6175007820129395,1.7000007629394531,-0.4200000762939453,4,0.01656808834116741,1.7272664219865916,17.309999465942386,-1.1333367241839813,17.309999465942386,2.571492799629423,17.90999984741211,0.01656808834116741
11447,2007-06-25,16.920000076293945,17.180000305175778,16.84000015258789,16.920000076293945,3010400.0,0.0011834590659838273,-3.2500059604701175,-0.0,29.411768005793945,31.51227320225093,0.7238093797030167,1.1994806759051961,1.9631970241939811,1.360214185151321,23.755790313053033,0.3400001525878871,-0.8223652437325981,-1.0309997558593764,-2.3424536811735273,0.2804541694547744,-1.68672671851645,-0.3752727932023028,1.2141430419921875,6.399993896484375,-29.450517407013336,0.6557269626570751,6,0.6049995422363281,1.375,2.5975003242492676,1.6800003051757812,0.149999618530277,0,0.0035460677111016636,-1.1363665919622508,16.899999618530273,1.7272664219865916,17.309999465942386,-1.1333367241839813,17.309999465942386,0.0035460677111016636
11448,2007-06-26,16.920000076293945,17.34000015258789,16.879999160766598,17.100000381469727,3519500.0,0.0,-2.5384400950731427,-100.0,32.786893447349115,31.7005457944496,0.7072602616032277,1.0932913168392417,1.953382754320252,1.364762403169376,25.293012274513195,0.4600009918212926,-0.7418496648976678,-0.9279997825622566,-2.2226461959692614,0.36664663084474824,-1.5753229892657608,-0.2806765758587524,1.136494464050294,6.399993896484375,-32.0885136853307,0.6473232067035033,6,0.6049995422363281,1.375,2.6125001907348633,1.6800003051757812,-0.12000083923339844,1,0.0070922481496635825,-3.2500059604701175,16.920000076293945,-1.1363665919622508,16.899999618530273,1.7272664219865916,17.309999465942386,0.0070922481496635825
11449,2007-06-27,17.280000686645508,17.319999694824222,16.739999771118164,16.760000228881836,3535400.0,0.021276631721529826,-1.071423219187893,-2.8888865341414824,47.38676699184632,32.860998422032196,0.2812032562203832,0.624321940963501,1.5788445102016553,1.0114495712303615,27.049335730788805,0.5799999237060582,-0.6829704481894723,-0.4784992218017585,-1.6599928334167586,0.7029943898132416,-1.0692460276092568,0.11224758400573975,0.7035041904333497,72.9731192634539,29.85854822080968,0.5907468058074999,6,0.19499874114990234,0.9649991989135742,2.1574997901916504,1.3199996948242188,-1.2700004577636719,2,-0.029513900961588457,-2.5384400950731427,16.920000076293945,-3.2500059604701175,16.920000076293945,-1.1363665919622508,16.899999618530273,-0.029513900961588457
11450,2007-06-28,17.309999465942386,17.610000610351562,17.100000381469727,17.280000686645508,4205400.0,0.0017360403995854146,-1.6153898822332642,0.05768990940102653,45.48736536668601,33.48455029852164,0.17035554133556374,0.49195680952503196,1.5285541154222493,0.9840697699672774,28.716145480357557,0.5100002288818359,-0.5866325816978275,-0.36750040054321076,-1.4266135662376662,0.6916127651512447,-0.8970569833904385,0.16205618230401697,0.5740250026596172,65.51714310143399,18.98703841374185,0.529556582847228,6,0.11000061035155895,0.8800001144409144,2.0775008201599086,1.2900009155273402,-0.8699989318847727,3,-0.04910458738846979,-1.071423219187893,17.280000686645508,-2.5384400950731427,16.920000076293945,-3.2500059604701175,16.920000076293945,-0.04910458738846979
11451,2007-06-29,17.399999618530273,17.579999923706055,17.260000228881836,17.420000076293945,2831100.0,0.005199315734524701,-1.1333367241839707,-0.6667090539165029,42.585524307099206,34.65366375347483,-0.025827076086969214,0.31492933325518635,1.4269492681087712,0.8935660933951972,29.871326583338497,0.31999969482421875,-0.5551811739112402,-0.2120002746582017,-1.1582749801531484,0.734274430836745,-0.6851376274056769,0.26113707808927344,0.3925028742730241,75.86197824747714,27.19810054208787,0.4731373527474737,6,0.015000343322753906,0.6400003433227539,1.9675006866455078,1.2000007629394531,-0.6199989318847656,4,-0.04367817503124927,-1.6153898822332642,17.309999465942386,-1.071423219187893,17.280000686645508,-2.5384400950731427,16.920000076293945,-0.04367817503124927
11452,2007-07-02,17.610000610351562,17.739999771118164,17.360000610351562,17.530000686645508,2952400.0,0.012069022783060657,1.2353007175033799,-3.999904634751097,52.156875358095455,36.9588440719882,-0.3055880616506812,0.02260297995246674,1.2017417121320655,0.6874710531639465,30.538535570743253,0.37999916076660156,-0.5574018576634785,0.0510006904602065,-0.7539549870412543,0.8559563679616673,-0.3514771482905239,0.4534785292109369,-0.8700008392333984,87.00008392333984,34.13791491254163,0.4024778387507299,7,-0.19500064849853516,0.33499908447265625,1.6674995422363281,0.9899997711181641,-1.0300006866455078,0,-0.06416814474446941,-1.1333367241839707,17.399999618530273,-1.6153898822332642,17.309999465942386,-1.071423219187893,17.280000686645508,-0.06416814474446941
11453,2007-07-03,17.709999084472656,17.950000762939453,17.540000915527347,17.899999618530273,1332100.0,0.005678504864009559,1.8275576309644925,-2.375008940705243,46.017689405767634,39.030332953444514,-0.4882889371735395,-0.1322172226637015,1.0864180401702228,0.5878482085511436,30.56797684079646,0.4099998474121058,-0.5805166913143225,0.18149919509887624,-0.5443911628751934,0.9073895530729459,-0.18144598388816036,0.5444443740859128,-0.9499993133544926,80.16516679828938,30.614944764577793,0.3629451789870354,7,-0.36499881744384766,0.2350006103515625,1.5450010299682617,0.8900012969970703,-1.5499992370605469,1,-0.036137742672700535,1.2353007175033799,17.610000610351562,-1.1333367241839707,17.399999618530273,-1.6153898822332642,17.309999465942386,-0.036137742672700535
11454,2007-07-05,17.65999984741211,17.850000381469727,17.399999618530273,17.489999771118164,2341700.0,-0.0028232207591916136,-1.5714301284461665,-0.8947347287055163,43.80528471443327,40.656846332670185,-0.428480328092828,-0.11239574277831466,1.1189055651473652,0.6396925111107237,29.983817110122985,0.4500007629394531,-0.5627240191929985,0.14699993133545064,-0.5519346518836343,0.8459345145545356,-0.20246736027409185,0.4964672229449931,-0.8524000366210949,65.88226054370632,20.32010281922939,0.34946729160954265,7,-0.3149995803833008,0.2849998474121094,1.572500228881836,1.015000343322754,-1.489999771118164,3,-0.048697656726060856,1.8275576309644925,17.709999084472656,1.2353007175033799,17.610000610351562,-1.1333367241839707,17.399999618530273,-0.048697656726060856
11455,2007-07-06,17.780000686645508,17.81999969482422,17.479999542236328,17.75,3135400.0,0.006795064567963971,5.18189384612717,0.1764745481268723,43.80533214053618,42.60483330417857,-0.5305983774321774,-0.21590031237262508,0.9753340599929992,0.5224129430135349,28.322426922790946,0.3400001525878906,-0.5468935833819657,0.24950075149536133,-0.45815599445402455,0.9571574974447472,-0.10432762147933161,0.6033291244700543,-0.9267048377685541,75.36232685296011,32.77727545718121,0.3538283729746932,7,-0.4350004196166992,0.16499900817871094,1.4524993896484375,1.0199995040893555,-1.6599998474121058,4,-0.09955007814443517,-1.5714301284461665,17.65999984741211,1.8275576309644925,17.709999084472656,1.2353007175033799,17.610000610351562,-0.09955007814443517
11456,2007-07-09,17.639999389648438,17.889999389648438,17.600000381469727,17.81999969482422,3057200.0,-0.007874088390909084,-1.2307760024648973,-5.999872846334796,45.20545797693938,44.35968774541694,-0.3068586973529186,-0.07335950154579507,1.0964218216114396,0.6603572501360659,26.498531577303396,0.28999900817871094,-0.4601818669919062,0.10549945831298757,-0.603761942796833,0.8147608594228082,-0.24913124224192273,0.4601301588678979,-0.7428353442089843,47.45740794620632,5.88941451700061,0.3546307005549099,7,-0.2949991226196289,0.24500083923339844,1.5925006866455078,1.1900005340576172,-2.0799989700317383,0,-0.0680271483623186,5.18189384612717,17.780000686645508,-1.5714301284461665,17.65999984741211,1.8275576309644925,17.709999084472656,-0.0680271483623186
11457,2007-07-10,17.350000381469727,17.68000030517578,17.329999923706055,17.549999237060547,2677800.0,-0.016439853640181523,-1.9166726271368286,1.1111028694951892,38.42976346513217,44.9866733029484,0.05649097821090976,0.19182034546976467,1.3598790083737669,0.9469114056711803,25.86237518481157,0.35000038146972656,-0.3906112423631001,-0.16249952316284322,-0.8656615617203087,0.5406625153946223,-0.514080542441576,0.18908149611588954,-0.41072286733027497,3.2258759179102867,-35.02236989727957,0.35158101927873275,7,-0.005000114440917969,0.39999961853027344,1.8824996948242188,1.5399999618530273,-2.200000762939453,1,-0.032853007624887076,-1.2307760024648973,17.639999389648438,5.18189384612717,17.780000686645508,-1.5714301284461665,17.65999984741211,-0.032853007624887076
11458,2007-07-11,17.309999465942386,17.479999542236328,17.229999542236328,17.34000015258789,2485300.0,-0.002305528221778208,-1.631571550469307,0.15000429155896255,50.0,45.27703252607659,0.17615575004312234,0.2285762821598034,1.379740760586035,0.9830402172163097,25.12463903850928,0.25,-0.26299840691964604,-0.19300041198730256,-0.9019834077200244,0.5159825837454193,-0.5474919098536617,0.16149108587905658,-0.33029302185093457,12.121203363870722,-29.42244088984073,0.3544914978663607,7,0.21500110626220348,0.41000080108642223,1.922500610351559,1.6400012969970668,-1.8299999237060582,2,-0.04217212967987749,-1.9166726271368286,17.350000381469727,-1.2307760024648973,17.639999389648438,5.18189384612717,17.780000686645508,-0.04217212967987749
11459,2007-07-12,17.510000228881836,17.530000686645508,17.309999465942386,17.350000381469727,2690500.0,0.011554059451760912,1.2000038146826781,-5.33320617966876,54.85438421383024,46.3178123979815,0.01364649632647641,-0.0014258415563688231,1.1450682876108864,0.7806103848935138,24.833416604347875,0.22000122070312145,-0.14687637930357056,0.026000308990479226,-0.6592857448224656,0.711286362803424,-0.3166427179159932,0.36864333589695164,-0.4914820120364638,42.4243562696876,-1.3160462438998835,0.34264302690647225,7,0.07999992370605469,0.0,1.5950002670288086,1.4400005340576172,-1.5399999618530291,3,-0.07709882146334701,-1.631571550469307,17.309999465942386,-1.9166726271368286,17.350000381469727,-1.2307760024648973,17.639999389648438,-0.07709882146334701
11460,2007-07-13,17.8799991607666,17.889999389648438,17.450000762939453,17.520000457763672,1877900.0,0.021130721133542307,1.3157873602738557,2.249994039529838,74.25740891468119,49.83691068771283,-0.2983720654660118,-0.3964780416802398,0.743337436873432,0.4083931777252445,24.529761607444375,0.4399986267089844,-0.03479508654803354,0.39899930953979634,-0.2783608083604783,1.076359427440071,0.06031925058966081,0.7376793684899319,-0.8242216420774646,98.48481345548073,47.377470366308366,0.3386800589501366,7,-0.28999900817871094,-0.4049997329711914,0.965001106262207,1.0700016021728516,-1.1799983978271484,4,-0.09563753717756551,1.2000038146826781,17.510000228881836,-1.631571550469307,17.309999465942386,-1.9166726271368286,17.350000381469727,-0.09563753717756551
11461,2007-07-16,17.459999084472653,17.93000030517578,17.379999160766598,17.8799991607666,2414100.0,-0.023489938255452425,1.1153793955933247,-1.1666710818414556,61.157003949472546,50.83692497564362,0.14643296256064886,-0.025015816567847793,1.1180114330315156,0.8241892038380207,24.772434188758446,0.5500011444091832,-0.009582104598244712,0.008999252319330964,-0.6111161732273089,0.6291146778659709,-0.30105846045399076,0.3190569650926527,-0.36845263601350453,32.85704165099867,-22.9179696984351,0.31005771277332045,7,0.13000106811523793,0.015000343322757459,0.9825005531311071,1.245000839233402,-0.6599998474121058,0,-0.07674675346523496,1.3157873602738557,17.8799991607666,1.2000038146826781,17.510000228881836,-1.631571550469307,17.309999465942386,-0.07674675346523496
11462,2007-07-17,17.110000610351562,17.399999618530273,17.0,17.370000839233402,2557200.0,-0.02004573267316767,1.5000149012642232,0.6190480515529027,53.429614322887446,51.66047218865693,0.46717630740519667,0.281114068481191,1.4189718349431715,1.1680653985193494,25.043483026770808,0.4599990844726527,0.013188746417554853,-0.3039992332458503,-0.9120641479948155,0.30406568150311486,-0.6080316906203329,3.322412863226987e-05,0.8400001525878906,11.82801873713053,-48.11919571163352,0.30403245737448337,7,0.3549995422363281,0.36499881744384766,1.3324990272521973,1.5949993133544922,-0.220001220703125,1,-0.09059030598731321,1.1153793955933247,17.459999084472653,1.3157873602738557,17.8799991607666,1.2000038146826781,17.510000228881836,-0.09059030598731321
11463,2007-07-18,17.110000610351562,17.239999771118164,16.969999313354492,17.079999923706055,3007800.0,0.0,-1.1599871827149757,-0.11538715475185993,46.47302444811492,51.95688771462156,0.41696435201784965,0.22989391273045356,1.3702121887842011,1.1620406396313356,25.123023056615697,0.2700004577636719,0.039179878378476474,-0.263999271392823,-0.8390376790201586,0.3110391362345126,-0.5515184752064926,0.0235199324208466,0.8210001373291007,14.583453370341157,-41.91020589494009,0.2875192038136682,7,0.3399991989135742,0.36499881744384766,1.3324990272521973,1.5949993133544922,-0.020000457763671875,2,-0.11455294692599172,1.5000149012642232,17.110000610351562,1.1153793955933247,17.459999084472653,1.3157873602738557,17.8799991607666,-0.11455294692599172
11464,2007-07-19,17.559999465942386,17.569999694824222,17.209999084472653,17.239999771118164,2402600.0,0.02630034129388492,1.1176496987512456,10.666412359336377,54.41696422674146,53.135957946422145,-0.054435812381033344,-0.21124594601786484,0.8647164966823517,0.7063371604723123,24.159472989060834,0.4599990844726598,0.02948781954973967,0.1734995841980016,-0.4065282464900477,0.7535274148860509,-0.11651433114602128,0.4635134995420245,0.3325612243652287,61.45828573245129,5.853802417179594,0.29001391534402393,7,-0.10999965667724965,-0.08500003814697621,0.8825001716613734,1.1450004577636683,-0.5199985504150391,3,-0.11845102431467713,-1.1599871827149757,17.110000610351562,1.5000149012642232,17.110000610351562,1.1153793955933247,17.459999084472653,-0.11845102431467713
11465,2007-07-20,17.229999542236328,17.600000381469727,17.190000534057614,17.540000915527347,2489800.0,-0.018792706932941106,-1.1025666105872485,-0.968755215411392,47.23126712033018,53.36104785124335,0.21159313022639026,0.11853039927303399,1.1294050555173314,1.0369585373322465,22.727895461625515,0.4099998474121129,0.020741842495691998,-0.1525003433227532,-0.7358434118382036,0.4308427251926972,-0.44417187758048016,0.13917119093497377,0.6256586929931629,27.083329194126165,-24.886389419272234,0.291671534257726,7,0.2200002670288086,0.24499988555908203,1.1825003623962402,1.4750003814697266,-0.7999992370605504,4,-0.07312822453180301,1.1176496987512456,17.559999465942386,-1.1599871827149757,17.110000610351562,1.5000149012642232,17.110000610351562,-0.07312822453180301
11466,2007-07-23,17.180000305175778,17.469999313354492,17.09000015258789,17.34000015258789,2538700.0,-0.0029018710614580057,-1.2352881778096916,0.5161262536147229,42.6116685325062,53.82570396984046,0.21174695281544587,0.20088143472635878,1.1208696067962727,1.087614143821117,21.089469458082498,0.37999916076660156,0.018564626128615203,-0.21649961471558044,-0.7633861029233877,0.33038687349222684,-0.48994285881948585,0.05694362938832498,0.6402315731787134,33.33343425107876,-13.618377462870441,0.27344324410390425,7,0.269999504089359,0.29499912261963246,1.1649994850158727,1.524999618530277,-0.9899997711181641,0,-0.02793943735214699,-1.1025666105872485,17.229999542236328,1.1176496987512456,17.559999465942386,-1.1599871827149757,17.110000610351562,-0.02793943735214699
11467,2007-07-24,16.979999542236328,17.530000686645508,16.969999313354492,17.270000457763672,3633900.0,-0.011641487740788659,-2.6128960807235586,1.8125074505876622,37.87375499491162,52.47834341371953,0.3953152626781389,0.42752722337509397,1.2549362216089577,1.2864762445340787,19.40220420833744,0.5600013732910156,-0.0005357120481335187,-0.41950035095214844,-0.9559395688791312,0.11693886697483435,-0.6877199599156398,-0.15128074198865704,0.8062230335181617,1.5873352265502478,-39.4628006796899,0.2682196089634906,7,0.4700002670288086,0.4400005340576172,1.3000001907348633,1.7250003814697266,-0.48999977111816406,1,-0.010600724972226638,-1.2352881778096916,17.180000305175778,-1.1025666105872485,17.229999542236328,1.1176496987512456,17.559999465942386,-0.010600724972226638
11468,2007-07-25,17.040000915527347,17.149999618530273,16.780000686645508,17.139999389648438,3070200.0,0.0035336498768312463,5.1667037543313095,0.3448212359579999,39.73511857769925,50.79842500970498,0.32741846307656886,0.39734926927469516,1.1357532706722715,1.2315814125787803,18.277961846845812,0.3699989318847656,-0.015756731006991487,-0.3654990196227992,-0.8816574703017572,0.15065943105615887,-0.6235782449622782,-0.10741979428332016,0.713572729731144,31.707356785977233,-5.945497258488558,0.25807922533947925,7,0.31499958038329723,0.37499904632568004,1.114998817443844,1.6649990081787074,-0.8400001525878942,2,-0.008802905975329178,-2.6128960807235586,16.979999542236328,-1.2352881778096916,17.180000305175778,-1.1025666105872485,17.229999542236328,-0.008802905975329178
11469,2007-07-26,16.770000457763672,17.049999237060547,16.40999984741211,16.920000076293945,7327600.0,-0.01584509643527321,2.121963927669255,1.5000190737774242,34.0693974042009,46.33309039742939,0.537986047837947,0.6610764839614376,1.3431816242336225,1.511716743344028,17.125081374795265,0.6399993896484375,0.003970676479244872,-0.6099994659423835,-1.1976974473105457,-0.02230148457422132,-0.9038484566264664,-0.31615047525830065,0.9251588099780399,30.25213855358926,-2.522048429623407,0.2938489906840817,7,0.39999961853027344,0.4799995422363281,1.347498893737793,1.9349994659423828,-0.5500011444091797,3,0.019081674781712632,5.1667037543313095,17.040000915527347,-2.6128960807235586,16.979999542236328,-1.2352881778096916,17.180000305175778,0.019081674781712632
11470,2007-07-27,16.459999084472653,16.850000381469727,16.459999084472653,16.709999084472653,3978500.0,-0.018485471963568423,-2.120010375976591,1.6666709052299633,32.33532557982825,43.13068168969113,0.6988714778757092,0.9529933586961157,1.5889423534472478,1.8250437552881138,16.792607100808034,0.39000129699707387,-0.0171614090345642,-0.8775008201599164,-1.5950953112602306,-0.15990632905960211,-1.2362980657100735,-0.5187035746097592,1.1323474296426923,4.464214249586282,-25.359912593835276,0.3587972455501568,7,0.5450010299682653,0.7200012207031286,1.675000667572025,2.245000839233402,-0.129999160766598,4,0.035237051234215055,2.121963927669255,16.770000457763672,5.1667037543313095,17.040000915527347,-2.6128960807235586,16.979999542236328,0.035237051234215055
11471,2007-07-30,16.639999389648438,16.770000457763672,16.260000228881836,16.430000305175778,2885300.0,0.01093562060678277,1.170208103369911,-0.8399963378906392,39.00927750492934,41.52842204325134,0.4361922085448562,0.7516751656227356,1.3448237473690625,1.6475334730524196,16.56794485179737,0.5100002288818359,-0.06533001282905104,-0.6595005035400376,-1.4408211859535882,0.12182017887351293,-1.050160844746813,-0.26884016233326236,0.8577593911306494,29.921182976243756,-3.1324689955202345,0.39066034120677606,7,0.29000091552734375,0.46500110626220703,1.3650007247924805,1.975001335144043,-0.4300003051757848,0,-0.012620137750924298,-2.120010375976591,16.459999084472653,2.121963927669255,16.770000457763672,5.1667037543313095,17.040000915527347,-0.012620137750924298
11472,2007-07-31,16.479999542236328,16.920000076293945,16.459999084472653,16.770000457763672,2469300.0,-0.0096153757981291,-1.787869330004123,-1.3809627611262254,37.61194284787048,40.54385742100195,0.5558857393845464,0.8671360635317313,1.4365570029257029,1.8089585561602455,16.63266827402002,0.4600009918212926,-0.20195470358626366,-0.7630002975463874,-1.6104136436270267,0.0844130485342518,-1.1867069705867088,-0.33929362450606604,0.8939833833530351,24.719040924443224,-10.528752368277804,0.4237066730403203,7,0.4500007629394531,0.6250009536743164,1.4499998092651367,2.060000419616699,-0.11999893188476562,1,-0.01759702768410165,1.170208103369911,16.639999389648438,-2.120010375976591,16.459999084472653,2.121963927669255,16.770000457763672,-0.01759702768410165
11473,2007-08-01,17.069999694824222,17.760000228881836,16.620000839233402,16.850000381469727,2751400.0,0.03580098112720154,-2.3529472813205863,-0.7586159269685213,44.117639559025136,39.39948801347793,-0.045131290818208214,0.2389831524808521,0.7837386025630373,1.2223919152805074,16.54992968653212,1.2800006866455078,-0.2745483804142559,-0.14100017547606924,-0.9620880732615262,0.6800877223093877,-0.5515441243687995,0.269543773416661,-0.8099994659423864,53.99996439615909,18.847825467192877,0.4105439488927287,8,-0.059999465942386365,0.03500080108642223,0.8400001525878871,1.4500007629394496,-1.0699996948242223,2,-0.03397773486088107,-1.787869330004123,16.479999542236328,1.170208103369911,16.639999389648438,-2.120010375976591,16.459999084472653,-0.03397773486088107
11474,2007-08-02,16.799999237060547,17.120000839233402,16.0,16.299999237060547,3413400.0,-0.015817250298226004,-1.0363679870161462,2.272734366194704,35.16484149886121,38.05877405553693,0.11815070203317646,0.46509679572652374,0.9890672386835604,1.4944503476380717,16.549881725166323,1.120000839233402,-0.30986296336481445,-0.3680006027221694,-1.180109077984092,0.44410787253975315,-0.7740548403531307,0.03805363490879188,0.9600009918212891,45.45449619451485,17.557002255942074,0.40605423763096177,8,0.0800008773803711,0.1750011444091797,1.1100006103515625,1.720001220703125,-0.8199996948242188,3,-0.035714196510051366,-2.3529472813205863,17.069999694824222,-1.787869330004123,16.479999542236328,1.170208103369911,16.639999389648438,-0.035714196510051366
11475,2007-08-03,16.010000228881836,16.940000534057614,16.010000228881836,16.319999694824222,3434800.0,-0.047023752622320614,-5.000012305496227,-0.6199989318847727,31.920214802641908,36.87083475221868,0.8011422325686688,1.1759862132154169,1.71161826854199,2.2854472098921548,16.54983117190871,0.9300003051757777,-0.3455017536898488,-1.0694995880126967,-1.9805422313412926,-0.15845694468410088,-1.5250209096769929,-0.6139782663484006,1.75,0.5681947489398502,-25.598919758044165,0.4555213216642976,8,0.869999885559082,0.9650001525878906,1.8499994277954102,2.4600000381469727,0.1900005340576172,4,0.0131167446265128,-1.0363679870161462,16.799999237060547,-2.3529472813205863,17.069999694824222,-1.787869330004123,16.479999542236328,0.0131167446265128
11476,2007-08-06,16.440000534057614,16.459999084472653,15.550000190734865,16.100000381469727,3618200.0,0.026858232294092232,3.789502479571206,-1.0967765752573146,41.80929414612149,37.30811688013088,0.2851171928429501,0.6866820494838244,1.2332501823286073,1.8583166194335448,17.0173632883305,0.9099988937377876,-0.43746783207070905,-0.579499340057378,-1.4931724952934857,0.3341738151787297,-1.0363359176754336,-0.12266276243932239,1.2847996902465866,40.27150805250625,11.782882591510123,0.4568365776180544,8,0.21499967575073597,0.30999994277954457,1.3649992942810094,2.029999732971195,-0.22000122070312145,0,-0.006691034475557189,-5.000012305496227,16.010000228881836,-1.0363679870161462,16.799999237060547,-2.3529472813205863,17.069999694824222,-0.006691034475557189
11477,2007-08-07,16.780000686645508,16.899999618530273,16.09000015258789,16.299999237060547,4434500.0,0.02068127381647833,1.2500006622744624,1.411768335782981,46.27539775518528,38.034814566518214,-0.09637066933808569,0.3180985122043829,0.8494477742626962,1.5212763589821705,16.589472669258893,0.8099994659423828,-0.47751923953243036,-0.21099920272827077,-1.1167908375547384,0.6947924320981969,-0.6638950201415064,0.24189661468496482,0.8578075363159172,55.65613007599616,24.35899106038971,0.4528958174132344,8,-0.1250004768371582,-0.03000020980834961,0.9474992752075195,1.6899995803833008,-0.7100009918212855,1,-0.033969104818124096,3.789502479571206,16.440000534057614,-5.000012305496227,16.010000228881836,-1.0363679870161462,16.799999237060547,-0.033969104818124096
11478,2007-08-08,16.579999923706055,16.940000534057614,16.319999694824222,16.760000228881836,3503600.0,-0.011918996111759728,1.2962955113804981,-0.3749995032961269,38.27752899121437,38.502384742853046,0.0352207656804886,0.48549711671034146,0.993714894310358,1.7247007897513065,15.906383891580008,0.6200008392333913,-0.5071552318454273,-0.3744999885559075,-1.2849877794532532,0.5359878023414382,-0.8297438840045821,0.08074390689276711,0.9742959779663067,65.60505143461089,36.548268918411516,0.4552438954486733,8,0.07500028610229492,0.17000055313110352,1.0999999046325684,1.890000343322754,-0.4400005340576172,2,-0.013268957440701667,1.2500006622744624,16.780000686645508,3.789502479571206,16.440000534057614,-5.000012305496227,16.010000228881836,-0.013268957440701667
11479,2007-08-09,16.15999984741211,16.579999923706055,16.010000228881836,16.579999923706055,4882300.0,-0.025331729687973592,1.7142837680119527,2.333329801212224,37.47074210528203,39.072986579014575,0.4018516113876416,0.8423611509514224,1.3490503653305908,2.142204219462556,15.525322432218413,0.5699996948242188,-0.5175188964072355,-0.7270000457763679,-1.6638725341293892,0.20987244257665516,-1.1954362899528803,-0.2585638015998555,1.3141242258227521,43.88485654752149,13.976224914437513,0.4684362441765115,8,0.49500036239624023,0.5800004005432129,1.4850001335144043,2.310000419616699,-0.10000038146972301,3,-0.009900980750178201,1.2962955113804981,16.579999923706055,1.2500006622744624,16.780000686645508,3.789502479571206,16.440000534057614,-0.009900980750178201
11480,2007-08-10,16.170000076293945,16.450000762939453,15.850000381469727,16.069999694824222,3420900.0,0.0006188260505111121,-1.2222277166522437,-0.23809610310579032,38.0614778732053,38.967675508823014,0.38709629796329637,0.7353872250314453,1.2776817799060183,2.127345082174532,16.28484361343407,0.6000003814697266,-0.5433338717542924,-0.6314998626708999,-1.4961329312858815,0.23313320594408005,-1.063816396978389,-0.1991833283634108,1.2271590416409168,44.60429729657416,14.503921727791315,0.4323165343074901,8,0.4850001335144043,0.570000171661377,1.4749999046325684,2.3000001907348633,0.10000038146972656,4,-0.011750187579539162,1.7142837680119527,16.15999984741211,1.2962955113804981,16.579999923706055,1.2500006622744624,16.780000686645508,-0.011750187579539162
11481,2007-08-13,16.120000839233402,16.450000762939453,16.069999694824222,16.229999542236328,2838600.0,-0.003092098752296546,-2.619040698994648,-1.0999828339277915,39.46080986509737,39.173105177403784,0.3973637482187513,0.7165898138893212,1.2715587643440394,2.1675148513588844,16.920547253395547,0.3800010681152308,-0.5295351890299891,-0.6144991874694803,-1.471924251166513,0.24292587622755057,-1.0432117193179948,-0.18578665562096575,1.2032719216134602,24.7706807308823,-8.567249102987464,0.42871253184851577,8,0.5349993705749476,0.6199994087219203,1.5249991416931117,2.3499994277954066,0.46999931335448863,0,0.004962774165082173,-1.2222277166522437,16.170000076293945,1.7142837680119527,16.15999984741211,1.2962955113804981,16.579999923706055,0.004962774165082173
11482,2007-08-14,15.5600004196167,16.129999160766598,15.5600004196167,16.0,2428800.0,-0.03473947831651192,-1.5909058397435318,4.00004334934382,33.842799169845776,38.03145624527274,0.9086975344814867,1.2169055431486662,1.7690620431321058,2.7165650588096852,17.031880577299727,0.5699987411498988,-0.4967954931468874,-1.0969995975494378,-2.0821971864385844,-0.11180200866029111,-1.5895983919940093,-0.6044008031048662,1.6923414384256823,0.0,-32.15851062126279,0.4925987944445729,8,0.7750000953674352,1.179999828338623,2.054999828338623,2.9099998474121094,0.7599992752075231,1,0.04241638020174632,-2.619040698994648,16.120000839233402,-1.2222277166522437,16.170000076293945,1.7142837680119527,16.15999984741211,0.04241638020174632
11483,2007-08-15,15.149999618530273,15.720000267028807,15.130000114440918,15.5600004196167,3040100.0,-0.026349665169001724,-1.6222240118340356,0.9318208911228009,32.83898553365928,37.77302780469475,1.1373046112165888,1.5521169693126424,2.1217961872841045,3.1096075521466986,17.277028711457803,0.5900001525878888,-0.5194687759058745,-1.409000349044799,-2.5773710853710803,-0.24062961271851613,-1.9931857172079397,-0.8248149808816585,2.0342485728198056,1.379276325525261,-29.73895774314108,0.5841853681631413,8,0.8850007057189941,1.3800005912780762,2.397500514984131,3.320000648498535,1.4200000762939489,2,0.060726079172218395,-1.5909058397435318,15.5600004196167,-2.619040698994648,16.120000839233402,-1.2222277166522437,16.170000076293945,0.060726079172218395
11484,2007-08-16,15.479999542236328,15.529999732971193,14.699999809265135,15.06999969482422,3732000.0,0.021782173730382492,2.2549002008324925,-0.9999976739696224,39.66245574671069,38.63327679848017,0.6709268720003827,1.115490646769402,1.748466804860417,2.7647154403428047,18.642770968113563,0.8299999237060582,-0.5188695145958029,-0.9750004291534431,-2.1384888572650915,0.18848799895820711,-1.5567446432092673,-0.3932562150976189,1.5809937644992011,44.571389023160165,9.665140180534664,0.5817442140558248,8,0.3400006294250453,0.8350005149841309,2.142500877380371,2.9900007247924805,0.970001220703125,3,0.042635650318421314,-1.6222240118340356,15.149999618530273,-1.5909058397435318,15.5600004196167,-2.619040698994648,16.120000839233402,0.042635650318421314
11485,2007-08-17,15.970000267028807,16.399999618530273,14.920000076293945,16.040000915527347,3960500.0,0.031653794527289225,2.746843511316762,-0.17073335256190955,43.36634807662853,38.806282790758736,0.19518080306905183,0.5546933778232148,1.2373455584271174,2.262999694753459,19.528725856756534,1.4799995422363281,-0.5805875687882605,-0.4219997406005884,-1.5445270349261637,0.7005275537249851,-0.9832633877633743,0.13926390656219922,0.9021135599090915,72.57141518106988,35.50472836193162,0.5612636471627871,8,-0.15000009536743342,0.34499979019165217,1.5799999237060565,2.5000000000000018,0.3900003433227557,4,0.005635516431354626,2.2549002008324925,15.479999542236328,-1.6222240118340356,15.149999618530273,-1.5909058397435318,15.5600004196167,0.005635516431354626
11486,2007-08-20,16.700000762939453,16.850000381469727,16.459999084472653,16.489999771118164,2887900.0,0.0457107378650321,-1.8888731906836935,-2.9999863762071803,51.95730527744781,39.43760584878791,-0.5521216144982297,-0.22462807817696273,0.49008084832643206,1.5281245786133013,19.960769713205117,0.8800001144409197,-0.5705977673901472,0.332000732421875,-0.7389281088147577,1.4029295736585077,-0.20346368819644312,0.8674651530401913,-2.000000953674318,93.02327541352861,52.147705713893814,0.5354644206183163,8,-0.8800005912780797,-0.38500070571899414,0.8324990272521973,1.7699995040893555,-0.24000167846680043,0,-0.02574852009168982,2.746843511316762,15.970000267028807,2.2549002008324925,15.479999542236328,-1.6222240118340356,15.149999618530273,-0.02574852009168982
11487,2007-08-21,16.799999237060547,16.989999771118164,16.530000686645508,16.680000305175778,2418800.0,0.005987932308542776,-1.1904813805631245,0.5714207863688964,47.368417138918126,40.4477045318661,-0.7252530765189746,-0.35711249374449494,0.3662094317393354,1.4218674111571836,20.06225297197643,0.45999908447265625,-0.4742130230075787,0.4409992218017571,-0.61113451752896,1.493132961132476,-0.08506764786360321,0.9670660914671156,-2.0569994163513208,91.7030333090542,50.319402192185585,0.5260668696653593,8,-0.9549994468688965,-0.5699992179870605,0.7325005531311035,1.6700010299682617,-0.4799995422363246,1,-0.012499946071985568,-1.8888731906836935,16.700000762939453,2.746843511316762,15.970000267028807,2.2549002008324925,15.479999542236328,-0.012499946071985568
11488,2007-08-22,16.889999389648438,16.989999771118164,16.569999694824222,16.950000762939453,2464600.0,0.005357152183040004,5.000027247956353,-0.5000158947134035,50.90909231026508,41.940854554641994,-0.8567520435082336,-0.4837275408626489,0.26223896459676155,1.3286231135993063,19.753838020158337,0.42000007629394176,-0.45248118053946484,0.5384994506835952,-0.49517093986172256,1.572169841228913,0.021664255410936306,1.055334645956254,-2.057119570922854,95.63317104211619,52.502212926086834,0.516835195272659,8,-1.044999599456787,-0.6599993705749512,0.5800004005432129,1.580000877380371,-0.8599987030029297,2,-0.03374776290244019,-1.1904813805631245,16.799999237060547,-1.8888731906836935,16.700000762939453,2.746843511316762,15.970000267028807,-0.03374776290244019
11489,2007-08-23,17.09000015258789,17.299999237060547,16.889999389648438,17.149999618530273,2466500.0,0.011841371827522318,1.2777851364024095,0.9999682115836989,62.38531307403615,44.64350291028986,-1.0180141203860593,-0.6941130672061533,0.03773110626707421,1.1188440410914495,18.534033133958022,0.4099998474121094,-0.4734649954160126,0.7225002288818345,-0.3477062099769199,1.792706667740589,0.1873970094524573,1.2576034483112117,-2.1708355357666047,91.17650594443843,40.89933598560572,0.5351032194293773,8,-1.0900006294250488,-0.8600001335144043,0.3724994659423828,1.380000114440918,-0.6900005340576172,3,-0.030427176894139873,5.000027247956353,16.889999389648438,-1.1904813805631245,16.799999237060547,-1.8888731906836935,16.700000762939453,-0.030427176894139873
11490,2007-08-24,17.040000915527347,17.149999618530273,16.690000534057614,17.030000686645508,2342000.0,-0.0029256428680003443,3.0000331716217086,-0.16667196490453198,57.53769048918691,46.65204520185537,-0.9293591403437667,-0.6307737097160491,0.06052503626806427,1.1593136546964935,17.357459664242047,0.4599990844726598,-0.44170309690236564,0.6435009002685597,-0.4678998315238836,1.754901632061003,0.08780053437233803,1.1992012661647813,-1.9779862214917063,69.04782448762776,16.78189186560038,0.5557003658962214,8,-1.0400013923645055,-0.810000896453861,0.42249870300292613,1.4299993515014613,-0.5700016021728551,4,-0.03462442023992318,1.2777851364024095,17.09000015258789,5.000027247956353,16.889999389648438,-1.1904813805631245,16.799999237060547,-0.03462442023992318
11491,2007-08-27,16.430000305175778,16.959999084472653,16.40999984741211,16.899999618530273,4425400.0,-0.0357981559611138,-1.1568587852064471,-46.99885561699682,45.88235030124871,47.98977310534458,-0.3025802611595836,-0.0393287702865841,0.6318026485769686,1.7550230451895352,15.903539275485592,0.6300010681152379,-0.38599319140041644,0.04400024414062287,-1.06166748740959,1.1496679756908357,-0.5088336216344835,0.5968341099157293,-1.2337065385586428,2.2472439864895626,-47.541345847307,0.5528338657751065,8,-0.4300007820129359,-0.20000028610229137,1.0324993133544957,2.039999961853031,0.03999900817871449,0,-0.004260480433598279,3.0000331716217086,17.040000915527347,1.2777851364024095,17.09000015258789,5.000027247956353,16.889999389648438,-0.004260480433598279
11492,2007-08-28,16.190000534057614,16.540000915527347,16.120000839233402,16.360000610351562,2061800.0,-0.01460741123921705,-1.709682579724296,0.36170281841609153,45.454553538242074,49.39150288363157,0.04043519375252558,0.18744125331654615,0.8362621529244372,1.9785522520893473,15.009785496388478,0.4200000762939453,-0.33816508455765515,-0.1814995765686085,-1.2895804515080584,0.9265812983708432,-0.7355400140383352,0.3725408609011165,-0.8674844392138734,5.932185582040573,-40.126711273130184,0.5540404374697256,8,-0.19000101089477184,0.03999948501587269,1.2724990844726598,2.279999732971195,0.27999877929687855,1,0.016676871001150673,-1.1568587852064471,16.430000305175778,3.0000331716217086,17.040000915527347,1.2777851364024095,17.09000015258789,0.016676871001150673
11493,2007-08-29,16.489999771118164,16.489999771118164,16.120000839233402,16.15999984741211,1695200.0,0.0185299090280735,1.242418287431704,-1.9411751506243353,53.95683354518472,50.97976708346201,-0.055312365606866365,-0.1667894308918676,0.5015416450784755,1.6630210187505057,16.18583295996876,0.3699989318847621,-0.28610877663875556,0.14749965667724751,-0.912944721428687,1.207944034783182,-0.38272253237571974,0.6777218457302148,-1.0488346877414152,31.355884259341373,-14.359287762224135,0.5302221890529676,8,-0.38000011444091797,-0.25999975204467773,0.945000171661377,1.880000114440918,0.3800010681152379,2,-0.010309283120288004,-1.709682579724296,16.190000534057614,-1.1568587852064471,16.430000305175778,3.0000331716217086,17.040000915527347,-0.010309283120288004
11494,2007-08-30,16.200000762939453,16.540000915527347,16.15999984741211,16.389999389648438,2504700.0,-0.01758635610696835,-1.8148179544780494,-0.575753547380285,50.337086453492184,51.75429356978019,0.388404228858505,0.0800591231207477,0.7720764562290512,1.9338876510217133,16.30269673095603,0.3800010681152379,-0.15421804401293215,-0.11249942779540945,-1.1521933640398672,0.9271945084490483,-0.6323463959176365,0.4073475403268194,-0.6473056303416769,7.766992089122968,-36.51529328429248,0.5198469681222286,8,0.5099992752075195,0.029999256134033203,1.1849994659423828,2.1299991607666016,0.7999992370605469,3,-0.010493831375789298,1.242418287431704,16.489999771118164,-1.709682579724296,16.190000534057614,-1.1568587852064471,16.430000305175778,-0.010493831375789298
11495,2007-08-31,16.219999313354492,16.360000610351562,16.040000915527347,16.350000381469727,3223800.0,0.001234478362543534,3.266619195361328,0.6842210934206036,51.131204927002855,51.662504641952985,0.45549784832338247,0.08073938750546716,0.7324447841109425,1.8948384547770516,16.489774131995038,0.3199996948242152,0.03015958010609765,-0.1030008316040032,-1.1340372789328832,0.9280356157248768,-0.6185190552684432,0.4125173920604368,-0.5624659344889498,19.565082182010944,-26.062293669492345,0.5155182236644402,8,0.4500007629394531,0.01000070571899414,0.9900007247924805,1.9050006866455078,0.9500007629394531,4,0.01109742988876583,-1.8148179544780494,16.200000762939453,1.242418287431704,16.489999771118164,-1.709682579724296,16.190000534057614,0.01109742988876583
11496,2007-09-04,16.329999923706055,16.450000762939453,16.120000839233402,16.170000076293945,2239500.0,0.006781788841445646,-1.5384773390848023,-1.230757944775375,59.697730758651815,53.03242837747895,0.32127909044229597,-0.03997423259709265,0.6169020190518779,1.7687881822188771,15.878914427093003,0.32999992370605113,0.16662772280199434,0.012499809265136719,-1.0170812643363085,1.042080882866582,-0.5022907275355877,0.5272903460658593,-0.5739185933488127,57.99980163574148,6.328194487083437,0.514790536800723,9,0.3400001525878906,-0.09999990463256836,0.7625002861022949,1.7950000762939453,0.610000610351559,1,0.008573140863595619,3.266619195361328,16.219999313354492,-1.8148179544780494,16.200000762939453,1.242418287431704,16.489999771118164,0.008573140863595619
11497,2007-09-05,16.209999084472653,16.309999465942386,16.059999465942386,16.309999465942386,2060000.0,-0.007348489883285181,3.9999809265860757,-0.6250029802351253,64.40217292714382,54.53165955713214,0.38977626783040975,0.03703268037697782,0.729207242937914,1.875072032350559,16.230213401255906,0.2700004577636683,0.25382480010095065,-0.0790009498596227,-1.085985112139582,0.9279832124203384,-0.5824930309996041,0.424491131280357,-0.36128267971321293,33.99963378906108,-23.040811129347205,0.5034920811399803,9,0.4600009918212926,0.02000093460083363,0.8075013160705602,1.7950010299682653,0.5800018310546946,2,0.016039496827047417,-1.5384773390848023,16.329999923706055,3.266619195361328,16.219999313354492,-1.8148179544780494,16.200000762939453,0.016039496827047417
11498,2007-09-06,16.360000610351562,16.399999618530273,16.09000015258789,16.219999313354492,1499600.0,0.00925364184767874,1.8181857589970782,-1.400007629365328,62.57144383021758,54.55234075226341,0.17510205341501361,-0.13733705776581218,0.5730944656301808,1.708733424729317,16.61377464870589,0.3099994659423828,0.2374048284562278,0.08200054168701243,-0.9163688025758603,1.0803698859498851,-0.4171841304444257,0.5811852138184488,-0.42420723565405716,63.99993896484304,5.159907456111085,0.4991846721314365,9,0.2349996566772461,-0.13000059127807617,0.6574997901916504,1.6449995040893555,0.5599994659423828,3,0.006723636852026038,3.9999809265860757,16.209999084472653,-1.5384773390848023,16.329999923706055,3.266619195361328,16.219999313354492,0.006723636852026038
11499,2007-09-07,16.0,16.270000457763672,15.93000030517578,16.170000076293945,2155800.0,-0.022004926462152907,-1.1935531505146637,-1.2142750098772497,50.44509991083005,53.764275132445974,0.40702967284890335,0.22141418578308958,0.911068913969725,2.0458265726069165,16.606010772206744,0.430000305175783,0.23264662283792248,-0.27000007629394673,-1.2748935128366874,0.7348933602487939,-0.7724467945653153,0.2324466419774236,1.2999992370605469,13.461467923559697,-41.83884493793657,0.50244671827137,9,0.4449996948242152,-4.76837158203125e-07,1.0575003623962402,2.005000114440918,0.6499996185302734,4,0.054375052452087624,1.8181857589970782,16.360000610351562,3.9999809265860757,16.209999084472653,-1.5384773390848023,16.329999923706055,0.054375052452087624
11500,2007-09-10,15.979999542236328,16.200000762939453,15.890000343322756,16.139999389648438,2316900.0,-0.0012500286102294922,1.2142681979809413,0.941175150624376,36.466141691631975,52.71802973137745,0.2915120597509535,0.23868810302310095,0.907389572628631,2.0396966134842067,16.373685045885658,0.31000041961669744,0.19411330081059575,-0.28050050735473775,-1.2929385952799954,0.7319375805705217,-0.7867195513173684,0.2257185366078911,1.2925997161865226,16.07127347782597,-33.03394122021727,0.5062190439626296,9,0.23500108718872426,0.019999980926513672,0.9475007057189941,1.8950004577636719,0.4600009918212855,0,0.063829817708551,-1.1935531505146637,16.0,1.8181857589970782,16.360000610351562,3.9999809265860757,16.209999084472653,0.063829817708551
11501,2007-09-11,16.200000762939453,16.229999542236328,16.040000915527347,16.149999618530273,1388600.0,0.013767285795074358,2.4545612179430956,-0.31250745058770235,39.2086706066873,52.02404273898247,0.03962097332516379,0.02633793559286346,0.6628753422478937,1.79857077828796,16.102953519232905,0.25,0.0769876017380966,-0.06449928283691264,-1.0752308391728391,0.9462322734990138,-0.5698650610048759,0.4408664953310506,1.0172945388793941,60.78448238785414,16.362560089177947,0.505365778167963,9,0.014999866485599256,-0.20000123977661133,0.7274994850158691,1.6749992370605469,0.17999839782714488,1,0.05987649800446593,1.2142681979809413,15.979999542236328,-1.1935531505146637,16.0,1.8181857589970782,16.360000610351562,0.05987649800446593
11502,2007-09-12,16.219999313354492,16.420000076293945,16.100000381469727,16.200000762939453,1820600.0,0.001234478362543534,-1.9090972143953253,0.3999618539004387,37.63837950030306,50.21088117844006,0.02718393528586205,0.06147175903572233,0.6113207664955169,1.7544753510734523,14.90363271932537,0.31999969482421875,-0.015648238590411978,-0.07750067710876607,-1.0329699737663702,0.8779686195488381,-0.5552353254375682,0.400233971220036,0.9442041901245126,62.263987980098655,23.315312421680744,0.4777346483288022,9,-0.004998683929439807,-0.2199997901916504,0.4825010299682617,1.3750004768371618,0.1400012969970703,2,0.0443897195550631,2.4545612179430956,16.200000762939453,1.2142681979809413,15.979999542236328,-1.1935531505146637,16.0,0.0443897195550631
11503,2007-09-13,16.069999694824222,16.290000915527347,16.010000228881836,16.280000686645508,1203300.0,-0.009247819043171623,1.4347732342623554,-10.500810681926383,30.82705796475865,48.04310023524745,0.12442594358696368,0.29927332847122656,0.7241469912134626,1.8787822211170138,13.16333296871205,0.28000068664551137,-0.012700397194016944,-0.2735002994537332,-1.0720591018199137,0.5250585029124455,-0.6727797006368235,0.12577910172935702,1.0432356822485325,33.96215890381425,1.5530340637912587,0.3992794011830894,9,0.10000085830688121,-0.0700001716613805,0.6325006484985316,1.3750004768371547,-0.09999942779541549,3,0.044804059388689366,-1.9090972143953253,16.219999313354492,2.4545612179430956,16.200000762939453,1.2142681979809413,15.979999542236328,0.044804059388689366
11504,2007-09-14,16.139999389648438,16.209999084472653,15.989999771118164,16.0,2142000.0,0.0043559238427839375,-1.7499940395297937,-0.6666606116202509,33.20892866801604,46.05173620647114,0.05031069551566958,0.29645373047769397,0.6186327417531707,1.7825972841922422,10.872161451893485,0.21999931335448863,0.01212702574929736,-0.2365005970001235,-0.9328151416908952,0.45981394769065,-0.5846578693455093,0.11165667534526236,0.9243065860743158,47.16965514759449,18.5938886793803,0.34815727234538657,9,0.030001163482666016,-0.1399998664855957,0.5625009536743164,1.2100005149841309,0.020000457763671875,4,0.048327181917105166,1.4347732342623554,16.069999694824222,-1.9090972143953253,16.219999313354492,2.4545612179430956,16.200000762939453,0.048327181917105166
11505,2007-09-17,16.059999465942386,16.15999984741211,15.829999923706055,16.069999694824222,1840000.0,-0.004956624952375144,2.473673643527711,-0.07143051771117166,41.3953277934458,44.01813587700381,0.11759413596073287,0.40426895785579475,0.6575876939506493,1.8321681706393953,10.388938881693191,0.3299999237060547,-0.03354050814755638,-0.3210004806518505,-1.0073457680398548,0.36534480673615555,-0.6641731243458544,0.022172163042153414,0.957334284484368,38.982963178483125,6.784479730067687,0.3431726436940029,9,0.06500053405761363,-0.05999994277954457,0.6375007629394496,1.290000438690182,-0.01000022888183949,0,0.03673724609014273,-1.7499940395297937,16.139999389648438,1.4347732342623554,16.069999694824222,-1.9090972143953253,16.219999313354492,0.03673724609014273
11506,2007-09-18,16.270000457763672,16.350000381469727,15.869999885559082,16.180000305175778,3273600.0,0.013076027322829198,2.8400039672851562,-8.99980926950255,51.88678990653105,42.62753776360239,-0.11377776467393375,0.16906998767755965,0.41264905286170617,1.5960034520990902,10.472663901017103,0.48000049591064453,-0.03593643317519479,-0.08949947357177734,-0.7605389118649555,0.5815399647214008,-0.4250191927183664,0.24602024557481172,0.6760932630598404,74.57634241748295,37.442012762035475,0.3355197191465889,9,-0.14500045776367188,-0.2700009346008301,0.42749977111816406,1.0799994468688965,-0.22999954223632457,1,0.010448682944739662,2.473673643527711,16.059999465942386,-1.7499940395297937,16.139999389648438,1.4347732342623554,16.069999694824222,0.010448682944739662
11507,2007-09-19,16.59000015258789,16.639999389648438,16.319999694824222,16.319999694824222,1873200.0,0.01966808148868382,-1.3703640910439898,2.999999999999842,52.33645609491105,41.49031690412389,-0.41818197550459146,-0.1765192028848439,0.07005875968273756,1.249519153057257,10.539250506419368,0.3699989318847656,-0.036093482913216235,0.24100017547607422,-0.40720088002365884,0.8892012309758073,-0.08310035227379231,0.5651007032259407,0.2891279404085729,93.82725061400183,53.650254542872815,0.32410052774986675,9,-0.35500049591064453,-0.5900006294250488,0.10750007629394531,0.7599997520446777,-0.3299999237060547,2,-0.012658287515960875,2.8400039672851562,16.270000457763672,2.473673643527711,16.059999465942386,-1.7499940395297937,16.139999389648438,-0.012658287515960875
11508,2007-09-20,16.319999694824222,16.700000762939453,16.270000457763672,16.540000915527347,1689200.0,-0.016274891819187287,-1.6875044703525617,-0.8148179544780338,52.8301598212134,41.75532356083315,-0.17260345525512477,0.05121459286763752,0.31515496734065707,1.4948685270772195,10.590474487028581,0.43000030517578125,-0.09355848055294302,-0.0005002975463845871,-0.5965747469886402,0.5955741518958728,-0.2985375222675124,0.2975369271747432,0.4961807080148155,56.32175844220232,11.54754356844439,0.29803722472112854,9,-0.054999351501468396,-0.3200001716613805,0.21750068664550426,0.9700007438659632,0.1100006103515554,3,0.0024510365364789344,-1.3703640910439898,16.59000015258789,2.8400039672851562,16.270000457763672,2.473673643527711,16.059999465942386,0.0024510365364789344
11509,2007-09-21,16.569999694824222,16.620000839233402,16.319999694824222,16.520000457763672,2284100.0,0.01531862773743109,2.9999745689434043,-0.2272679983354302,57.446803329981385,44.08650818731641,-0.37240884330081414,-0.2526958377711317,0.03619465857395099,1.2132776689635563,11.15519457165502,0.3000011444091797,-0.15629902094579506,0.275499725341799,-0.21532067062619475,0.766320121309791,0.030089527357802126,0.5209099233257959,0.1870098792668351,85.05736290670922,35.562032446419934,0.245410197983996,9,-0.3049993515014684,-0.5700001716613805,-0.2874994277954137,0.37500047683715465,-0.12999916076660867,4,-0.036209984239337745,-1.6875044703525617,16.319999694824222,-1.3703640910439898,16.59000015258789,2.8400039672851562,16.270000457763672,-0.036209984239337745
11510,2007-09-24,16.450000762939453,16.709999084472653,16.360000610351562,16.569999694824222,2898700.0,-0.007241939293592847,-1.3333290947700132,-2.400015259021797,52.54238794944886,45.56803233651214,-0.1997331032461993,-0.1888468540700856,0.11331378841556372,1.3003478878851915,11.515628188701795,0.3499984741210902,-0.22454868465796096,0.18500080108642436,-0.16901405659334046,0.5390156587661892,0.007993372246541952,0.36200822992630677,-0.6200008392333984,69.04778934676682,19.77608691622607,0.17700742883988238,9,-0.18000125885009766,-0.34000110626220703,-0.38250064849853516,0.2499995231628418,0.11999893188476918,0,-0.017629234168833108,2.9999745689434043,16.569999694824222,-1.6875044703525617,16.319999694824222,-1.3703640910439898,16.59000015258789,-0.017629234168833108
11511,2007-09-25,16.360000610351562,16.510000228881836,16.290000915527347,16.34000015258789,2349100.0,-0.005471133642173109,-2.6666878596180488,-0.16667196490446784,53.21891433473706,47.29920287367147,-0.09459819895087307,-0.10999952232971566,0.1720441700162496,1.3525698950349963,11.410692439556582,0.21999931335448863,-0.2159752691451473,0.09850063323974467,-0.24998661774819197,0.4469878842276813,-0.07574299225422365,0.272744258733713,-0.5124007034301759,20.454643974927123,-29.478668226110173,0.17424362549396866,9,-0.09000110626220703,0.20499897003173828,-0.29250049591064453,0.12999963760375977,0.39999961853027344,1,-0.018948738491786243,-1.3333290947700132,16.450000762939453,2.9999745689434043,16.569999694824222,-1.6875044703525617,16.319999694824222,-0.018948738491786243
11512,2007-09-26,16.459999084472653,16.600000381469727,16.350000381469727,16.5,2018200.0,0.006112375940733106,1.0833187634109513,-2.0000000000001776,52.192950167980555,49.67319089625168,-0.17541979405299202,-0.19893262868633954,0.052576424168538693,1.2156299310978333,10.971541788621174,0.25,-0.1535989654144494,0.18499917984008363,-0.172624775522916,0.5426231352030815,0.006187202158585592,0.36381115752158166,-0.5951511940002412,43.18164084513102,-4.766935533737758,0.17881197768149895,9,-0.18999958038329723,0.10500049591064808,-0.39249897003173473,-0.004999637603756213,0.21000099182129262,2,-0.02551629357874663,-2.6666878596180488,16.360000610351562,-1.3333290947700132,16.450000762939453,2.9999745689434043,16.569999694824222,-0.02551629357874663
11513,2007-09-27,16.319999694824222,16.510000228881836,16.25,16.40999984741211,1248200.0,-0.008505431192915247,-1.2608760552634635,2.24995231737526,57.766992089123455,52.40186460970806,0.0042146673601344276,-0.07623061502861006,0.17107832274370338,1.318137374120674,10.411728014715733,0.26000022888183594,-0.11498281898398233,0.05349979400635263,-0.29042669174819835,0.39742627976090183,-0.11846344887092286,0.22546303688362812,-0.43824878047180604,15.217355248537205,-35.56130970974888,0.1719632428772746,9,-0.050000190734866834,0.24499988555907848,-0.28249979019165394,0.13499975204467418,0.7900009155273402,3,-0.003676437932864318,1.0833187634109513,16.459999084472653,-2.6666878596180488,16.360000610351562,-1.3333290947700132,16.450000762939453,-0.003676437932864318
11514,2007-09-28,16.030000686645508,16.350000381469727,15.979999542236328,16.15999984741211,2337800.0,-0.01776954740205572,-2.217378324363323,1.4444326707074702,51.072987723366865,53.47716015747707,0.3095186562508587,0.21120815221966183,0.4212597667393929,1.5631486469395348,10.137274577786018,0.37000083923339844,-0.07877956347404336,-0.22799921035766602,-0.58692172736923,0.13092330665389618,-0.407460468863448,-0.04853795185188403,-0.13168480889068768,6.849476131999093,-46.32341418595234,0.17946125850578132,9,0.25999879837036133,0.534998893737793,0.007499217987060547,0.42499876022338867,1.6099987030029297,4,0.024953187860029757,-1.2608760552634635,16.319999694824222,1.0833187634109513,16.459999084472653,-2.6666878596180488,16.360000610351562,0.024953187860029757
11515,2007-10-01,16.399999618530273,16.430000305175778,16.15999984741211,16.34000015258789,2471600.0,0.023081654150708175,3.4999761583090367,-0.46153733292251714,54.03224503953532,53.715544061144215,-0.008023037773192243,-0.15242931152836547,0.025560250171867693,1.1474617148416257,9.585110415260752,0.3999996185302699,0.002415150232938146,0.13299970626831126,-0.23090322869274615,0.49690264122936867,-0.048951761212219225,0.31495117374884174,-0.4854500766410972,67.7418560938168,14.890179130717009,0.18195146748052882,10,-0.05500030517578125,0.09000015258789062,-0.2849998474121094,0.05499982833862305,1.8099994659423828,0,0.002439080271815497,-2.217378324363323,16.030000686645508,-1.2608760552634635,16.319999694824222,1.0833187634109513,16.459999084472653,0.002439080271815497
11516,2007-10-02,16.469999313354492,16.559999465942386,16.350000381469727,16.350000381469727,1646100.0,0.004268274173929054,-2.5000158947134774,2.0,54.94072129585377,54.00490686124896,-0.05215397619883433,-0.22282730169769494,-0.06824464568782318,1.0360283684771758,9.062806471056394,0.2099990844726598,0.07750214121993793,0.19599943161010813,-0.1782451148944446,0.5702439781146627,0.008877158357829984,0.3831217048623863,-0.5395407806136472,79.03211417004297,26.240362181944036,0.18712227325227698,10,-0.125,-0.07499980926513672,-0.3549995422363281,-0.014999866485595703,1.5900001525878942,1,0.00607166883052912,3.4999761583090367,16.399999618530273,-2.217378324363323,16.030000686645508,-1.2608760552634635,16.319999694824222,0.00607166883052912
11517,2007-10-03,16.469999313354492,16.479999542236328,16.290000915527347,16.469999313354492,1888900.0,0.0,17.999427808506226,0.0,58.4033697626949,54.624152410302464,-0.07930607939698575,-0.2132852558507068,-0.08609304958475761,0.9922580030762411,8.471320729080736,0.18999862670898082,0.13039658633087825,0.18299942016601634,-0.19984858512397707,0.5658474254560097,-0.00842458247898037,0.37442342281101304,-0.5239499695790109,84.48273027127054,28.0984301703742,0.19142400264499668,10,-0.125,-0.19999980926513672,-0.3549995422363281,-0.014999866485595703,2.0400009155273473,2,0.017607828027788708,-2.5000158947134774,16.469999313354492,3.4999761583090367,16.399999618530273,-2.217378324363323,16.030000686645508,0.017607828027788708
11518,2007-10-04,16.469999313354492,16.579999923706055,16.309999465942386,16.5,1427600.0,0.0,1.842102093058237,-100.0,57.1428689384801,54.59038192235787,-0.062347536000324055,-0.21567991753323668,-0.10624376844357641,0.9517157396327107,7.984375812869966,0.2700004577636683,0.142781034755334,0.17749948501586843,-0.21285110620765835,0.5678500762393952,-0.017675810595893182,0.37267478062763004,-0.5086709747650673,81.66657659748294,23.120450465253107,0.19517529561176336,10,-0.125,-0.19999980926513672,-0.3549995422363281,-0.014999866485595703,1.7499999999999964,3,0.012143337661057796,17.999427808506226,16.469999313354492,-2.5000158947134774,16.469999313354492,3.4999761583090367,16.399999618530273,0.012143337661057796
11519,2007-10-05,16.870000839233402,16.90999984741211,16.530000686645508,16.59000015258789,3023700.0,0.024286675322115814,1.111114054560964,-9.333142602835645,65.39928173381801,56.01892567617667,-0.4641265189295076,-0.5767305437215491,-0.5134591712196759,0.5135653415742105,7.496082567928577,0.4400005340576172,0.1402644872901817,0.5340009689331104,0.09059769061306966,0.9774042472531512,0.31229932977309005,0.7557026080931308,-0.893699085726313,94.66679890950567,32.25618002686444,0.22170163916002006,10,-0.42500114440918324,-0.50000095367432,-0.7000010013580358,-0.47000074386597035,0.7999992370605433,4,0.01422642318784062,1.842102093058237,16.469999313354492,17.999427808506226,16.469999313354492,-2.5000158947134774,16.469999313354492,0.01422642318784062
11520,2007-10-08,17.0,17.469999313354492,16.950000762939453,17.239999771118164,3247900.0,0.007705936828661386,-2.058830789253718,-0.8571399377388329,64.31374220977585,57.25168432895876,-0.5675920915989039,-0.6602469527564452,-0.639316541979106,0.3473826734841907,7.318544865056856,0.5999984741210902,0.16124218695968295,0.6130001068115227,0.1112095001812925,1.1147907134417547,0.3621048034964076,0.8638954101266378,-0.9863503227367119,60.16949563491346,-0.6732321869449862,0.25089530331511567,10,-0.27500057220458984,-0.35000038146972656,-0.5299999713897705,-0.6050000190734863,0.9200000762939453,0,0.037647022920496376,1.111114054560964,16.870000839233402,1.842102093058237,16.469999313354492,17.999427808506226,16.469999313354492,0.037647022920496376
11521,2007-10-09,17.170000076293945,17.190000534057614,16.899999618530273,17.069999694824222,2191400.0,0.010000004487879188,3.142831841528204,-0.4166686534900392,62.08335287044554,58.35061796256598,-0.6823690372932774,-0.7945901503137911,-0.8089168534249325,0.14150093962070898,7.152487891582219,0.2900009155273402,0.15518251700065377,0.7345002174377449,0.13150832783184185,1.3374921070436478,0.43300427263479335,1.0359961622406963,-1.0689694208651837,74.5763013226995,17.16621979737421,0.30149594480295155,10,-0.44500064849853516,-0.5200004577636719,-0.7200000286102295,-0.7750000953674316,0.6599998474121094,1,0.06057070492472527,-2.058830789253718,17.0,1.111114054560964,16.870000839233402,1.842102093058237,16.469999313354492,0.06057070492472527
11522,2007-10-10,16.940000534057614,17.190000534057614,16.860000610351562,17.170000076293945,1391100.0,-0.013395430472588288,1.44443973494967,-2.299986648610619,63.13563945213701,58.94713433623415,-0.4214398050564583,-0.5353309093657934,-0.5760238563742313,0.3334381155246966,7.4000735200692125,0.32999992370605113,0.1680700642862476,0.4685006141662562,-0.16549368237063788,1.1024949107031503,0.15150346589781094,0.7854977624347015,-0.7568317591533074,54.31044405055088,-3.1035733767502833,0.3169971482684467,10,-0.21500110626220348,-0.2900009155273402,-0.4900004863738978,-0.6150002479553187,0.899999618530277,2,0.06611563734210235,3.142831841528204,17.170000076293945,-2.058830789253718,17.0,1.111114054560964,16.870000839233402,0.06611563734210235
11523,2007-10-11,16.790000915527347,17.120000839233402,16.540000915527347,17.069999694824222,5233000.0,-0.008854758784020977,2.052622596998444,1.2173884198828864,54.867295474340196,59.3687240863423,-0.2209997985651846,-0.34638419587394864,-0.4438345132995458,0.44411671059789626,7.154144748220831,0.5799999237060547,0.1843548980992047,0.2825009346008329,-0.3371045449368957,0.9021064141385597,-0.027301805168029603,0.5923036743696954,-0.5296223083160285,27.659639226508503,-25.17300319716385,0.30980273976886363,10,0.02499866485595348,-0.14000129699707387,-0.3400008678436315,-0.4650006294250524,0.8699989318847621,3,0.10244188323800762,1.44443973494967,16.940000534057614,3.142831841528204,17.170000076293945,-2.058830789253718,17.0,0.10244188323800762
11524,2007-10-12,16.920000076293945,17.069999694824222,16.809999465942386,16.84000015258789,2135200.0,0.007742653584156489,-2.714254574188551,-0.28571525885558585,60.352431791122214,60.070967058740834,-0.23632852194063858,-0.43737597484113167,-0.5817963037596314,0.27643064103549264,6.854247646116204,0.279998779296875,0.20166604510160013,0.37350006103515554,-0.24689991255192112,0.9939000346222322,0.06330007424161721,0.6837000478286939,-0.5870442267140348,40.86019520618862,-9.511499856091916,0.31019998679353866,10,-0.039999961853027344,-0.2700004577636719,-0.5074999332427979,-0.5949997901916504,0.649999618530277,4,0.07683210586280853,2.052622596998444,16.790000915527347,1.44443973494967,16.940000534057614,3.142831841528204,17.170000076293945,0.07683210586280853
11525,2007-10-15,16.649999618530273,17.030000686645508,16.569999694824222,17.030000686645508,2771200.0,-0.015957473791147314,1.4210510465291184,-4.750017881410486,55.91835908518707,60.179593479777864,0.081426675068478,-0.12744185549823328,-0.29759215107945636,0.5106236576104806,5.983280102423663,0.4600009918212855,0.2116545682357902,0.07399959564208913,-0.5036327730961041,0.6516319643802806,-0.21481658872700748,0.36281578001118575,-0.24882116112388886,16.922887316710664,-35.69505199188832,0.2888161843690958,10,0.23000049591064453,0.0,-0.42750000953674316,-0.3249993324279785,1.1300010681152344,0,0.06126129015813819,-2.714254574188551,16.920000076293945,2.052622596998444,16.790000915527347,1.44443973494967,16.940000534057614,0.06126129015813819
11526,2007-10-16,16.440000534057614,16.709999084472653,16.34000015258789,16.620000839233402,2383800.0,-0.012612557914953082,1.0555679181104574,0.4736836821763978,49.60940264868591,59.20248602266576,0.32041833990091106,0.10113127473627159,-0.08939904588998715,0.6908948663252943,5.62397103833474,0.3699989318847621,0.2590656301464733,-0.14449949264526651,-0.7080028395789064,0.4190038542883734,-0.4262511661120847,0.13725218082155166,1.0299987792968786,11.764745481268355,-40.30991127049462,0.2817516734668197,10,0.44999885559082387,0.2099990844726598,-0.3325004577636683,-0.11500024795531871,1.019998550415039,1,0.09002430013127549,1.4210510465291184,16.649999618530273,-2.714254574188551,16.920000076293945,2.052622596998444,16.790000915527347,0.09002430013127549
11527,2007-10-17,16.379999160766598,16.610000610351562,16.219999313354492,16.450000762939453,1665900.0,-0.0036497184514511227,1.0,0.3888971305048151,51.209667805693144,58.5432414523561,0.40935910479160853,0.1524072313903453,-0.04289900655544798,0.721316031242818,6.055506724466576,0.3900012969970703,0.2717801635939061,-0.19400081634521982,-0.7648508632939297,0.37684923060349007,-0.479425839819573,0.09142420712913335,1.0674001693725614,17.777730682829187,-37.34976548686321,0.2854250234743546,10,0.4650001525878942,0.2700004577636754,-0.2724990844726527,-0.05499887466430309,1.110000610351566,2,0.0885226396355685,1.0555679181104574,16.440000534057614,1.4210510465291184,16.649999618530273,-2.714254574188551,16.920000076293945,0.0885226396355685
11528,2007-10-18,16.360000610351562,16.510000228881836,16.290000915527347,16.309999465942386,1794200.0,-0.001220912786304429,-3.888968951997764,-0.7142857142856273,57.46607115886683,57.66177361069486,0.4605446305552796,0.1850434791194715,-0.03046493444321996,0.707006641107391,6.564689971839581,0.21999931335448863,0.27712996113419663,-0.2159994125366218,-0.7833721236758144,0.3513732986025708,-0.4996857681062181,0.06768694303297451,1.03830271911621,16.470733431318582,-42.91446912946361,0.2836863555695971,10,0.4849987030029297,0.28999900817871094,-0.2525005340576172,-0.03500032424926758,1.0799999237060511,3,0.09046451632158736,1.0,16.379999160766598,1.0555679181104574,16.440000534057614,1.4210510465291184,16.649999618530273,0.09046451632158736
11529,2007-10-19,15.970000267028807,16.370000839233402,15.899999618530273,16.370000839233402,2707200.0,-0.02383865090298276,1.3500027418097136,-7.999828342552649,40.35875283269242,55.00010812435226,0.7928286059491878,0.5563109731606151,0.36082305867857833,1.0586458640991712,7.405827661750386,0.47000122070312855,0.2640947798531208,-0.575999784469607,-1.2048300691440748,0.0528305002048608,-0.8904149268068426,-0.2615846421323713,1.3811709017944356,6.194741799252433,-49.97982330211858,0.3144151423372342,10,0.5749998092651385,0.6799993515014666,0.11499977111816584,0.3550000190734881,1.4299993515014666,4,0.10582339086571135,-3.888968951997764,16.360000610351562,1.0,16.379999160766598,1.0555679181104574,16.440000534057614,0.10582339086571135
11530,2007-10-22,16.15999984741211,16.180000305175778,15.850000381469727,15.949999809265135,1933900.0,0.011897280977231528,1.639989318888448,-0.5249993443498429,43.404262399397425,52.92465362756913,0.5265128183209242,0.3620328995279394,0.17402310177826763,0.8332359430812488,8.104980966850398,0.32999992370605113,0.2598600901835866,-0.3715001583099351,-1.0226297064982255,0.2796293898783553,-0.6970649324040821,-0.04593538421578813,1.1041010283935542,36.04650389121901,-16.52470323719986,0.3255647740941452,10,0.3600006103515625,0.48999977111816406,-0.07499980926513672,0.16500043869018555,1.4699993133544922,0,0.08725246662907082,1.3500027418097136,15.970000267028807,-3.888968951997764,16.360000610351562,1.0,16.379999160766598,0.08725246662907082
11531,2007-10-23,16.049999237060547,16.290000915527347,15.850000381469727,16.170000076293945,2565000.0,-0.00680696852662277,1.4444303160348333,-0.5714324639760897,41.463409906431316,50.516628122490715,0.515102298748559,0.4718080338901025,0.28762295967421636,0.910339864053455,8.910174742779919,0.44000053405762074,0.19074267522651667,-0.4660006999969468,-1.1483313692592247,0.2163299692653311,-0.8071660346280858,-0.12483536536580786,1.100973599198241,26.3156309683054,-21.301139827785008,0.3411653346311387,10,0.4350013732910156,0.6100006103515625,0.012500524520874023,0.2650008201599121,1.5500011444091797,1,0.10778825743432252,1.639989318888448,16.15999984741211,1.3500027418097136,15.970000267028807,-3.888968951997764,16.360000610351562,0.10778825743432252
11532,2007-10-24,16.040000915527347,16.219999313354492,15.779999732971193,16.059999465942386,2422100.0,-0.0006229484117428186,1.5882461838806206,0.16665342128268298,41.29556984996028,49.00865860867073,0.42913850206572945,0.4729776359190758,0.3192318054125032,0.8876880528797955,9.57913526413557,0.439999580383299,0.11032044231814808,-0.45499911308288077,-1.1696725350680808,0.25967430890231924,-0.8123358240754825,-0.09766240209027899,1.0068941243483174,35.61657615476197,-7.375328221998075,0.3573367109926001,10,0.38499879837036133,0.5849986076354945,0.022498846054073596,0.2749991416931117,1.8099994659423793,2,0.08852855909569746,1.4444303160348333,16.049999237060547,1.639989318888448,16.15999984741211,1.3500027418097136,15.970000267028807,0.08852855909569746
11533,2007-10-25,16.260000228881836,16.319999694824222,15.960000038146973,16.059999465942386,1654200.0,0.013715667132008669,1.2499999999999722,-10.000762994754233,36.681181425883366,46.37851967919975,0.14086590433805313,0.2616687318502784,0.13706256317627918,0.6415749296410951,10.452200213278477,0.35999965667724965,0.023973048960137078,-0.2319998264312737,-0.9502609968888507,0.48626134402630505,-0.591130411660064,0.12713075879751656,0.66020528030338,81.35586371211319,43.04569320023806,0.3591305852287893,10,0.14499998092651367,0.36499929428100586,-0.142500638961792,0.05499982833862305,1.6800003051757777,3,0.07564572723999974,1.5882461838806206,16.040000915527347,1.4444303160348333,16.049999237060547,1.639989318888448,16.15999984741211,0.07564572723999974
11534,2007-10-26,16.430000305175778,16.610000610351562,16.239999771118164,16.569999694824222,1457400.0,0.010455109095999893,2.3636253294492997,-0.6999942779759774,37.76822646569331,44.361838277033776,-0.11840133623614335,0.1298284982700686,-0.0029905636469287344,0.45177298120151477,10.45181515205537,0.37000083923339844,-0.050895717710936594,-0.08199973106384562,-0.7676298807594613,0.6036304186317683,-0.42481480591165166,0.26081534378396043,0.37618462638803507,78.3132391686262,41.00141909204706,0.342815074847807,10,-0.18500089645385387,0.1949992179870641,-0.29750037193297985,-0.11500024795531871,1.639999389648441,4,0.061472928187570774,1.2499999999999722,16.260000228881836,1.5882461838806206,16.040000915527347,1.4444303160348333,16.049999237060547,0.061472928187570774
11535,2007-10-29,16.440000534057614,16.59000015258789,16.379999160766598,16.510000228881836,1316200.0,0.0006086566461405152,-1.210508352071911,0.5,33.179705072413256,42.536316324114594,-0.1802810586358916,0.1296246125989171,0.001893196995862212,0.4304502429736452,10.680048152998491,0.21000099182129262,-0.09485992530833087,-0.07399954795837616,-0.7584864731959229,0.6104873772791723,-0.4162430105771513,0.268243914660399,0.2635658776469363,79.51808474823552,44.98175533055316,0.342243462618774,10,-0.24500036239623668,0.18499898910522816,-0.3075006008148158,-0.12500047683715465,1.8299999237060582,0,0.05839410299798331,2.3636253294492997,16.430000305175778,1.2499999999999722,16.260000228881836,1.5882461838806206,16.040000915527347,0.05839410299798331
11536,2007-10-30,16.569999694824222,16.700000762939453,16.270000457763672,16.459999084472653,2185600.0,0.00790749127393875,1.324308720127018,-1.571444141689395,41.06276387345512,41.40888255386593,-0.32396943361500163,0.007906739033725074,-0.13493819540826735,0.287693847354074,11.19986531921183,0.43000030517578125,-0.1661854510404268,0.05099959373474405,-0.6335949542051118,0.7355941416745981,-0.2912976802351821,0.3932968677046702,-0.7899999618530291,85.86946493747774,51.61058334138491,0.3422972739699273,10,-0.32999944686890004,0.054999828338619494,-0.3800001144409215,-0.2549996376037633,1.5100002288818288,1,0.06397100093329988,-1.210508352071911,16.440000534057614,2.3636253294492997,16.430000305175778,1.2499999999999722,16.260000228881836,0.06397100093329988
11537,2007-10-31,16.760000228881836,16.780000686645508,16.510000228881836,16.649999618530273,2767400.0,0.011466538174829344,2.5999694827323125,0.9999999999999354,49.28908217521229,40.500328222348756,-0.5077986325597905,-0.16785995388464414,-0.332927747032123,0.08223894096027351,11.66200762238207,0.2700004577636719,-0.20615380212607448,0.22650008201599192,-0.46596401690893074,0.9189641809409128,-0.11973196744646941,0.5727321314784533,-0.9616004753112772,97.56092171386769,59.88682142603616,0.34623204946246056,10,-0.48000001907348633,-0.13500070571899414,-0.3425006866455078,-0.44500017166137695,1.3999996185302734,2,0.050119340162081416,1.324308720127018,16.569999694824222,-1.210508352071911,16.440000534057614,2.3636253294492997,16.430000305175778,0.050119340162081416
11538,2007-11-01,16.670000076293945,16.920000076293945,16.420000076293945,16.719999313354492,3065100.0,-0.0053699374319098325,1.2222184546263721,-0.4545359966708281,43.96134620257538,40.90061637455797,-0.41258878238789976,-0.06546438520716436,-0.25502855570065464,0.16073496662281173,12.459829683136894,0.5,-0.21506997581474607,0.12649989128112793,-0.5678769014797105,0.8208766840419663,-0.22068850509929305,0.4736882876615489,-0.8323362854003893,63.2353106171953,24.891674353900974,0.34718839638041943,11,-0.32000017166137695,-0.045000553131103516,-0.2525005340576172,-0.35500001907348633,1.5799999237060547,3,0.07078586081435212,2.5999694827323125,16.760000228881836,1.324308720127018,16.569999694824222,-1.210508352071911,16.440000534057614,0.07078586081435212
11539,2007-11-02,17.110000610351562,17.129999160766598,16.569999694824222,17.069999694824222,6933100.0,0.026394752972036972,13.000333794288416,-0.8000305180437224,60.26788907394731,42.77435267173018,-0.7530674989327366,-0.512857298791964,-0.7087143107890235,-0.29455508314449474,12.622150443621669,0.5599994659423757,-0.2133553025693935,0.5545004367828383,-0.17122184288626485,1.2802227164519433,0.19163929694828497,0.9173615766173917,-1.2073966423339826,97.67458365399797,54.28239645934357,0.3628611398345522,11,-0.655001163482666,-0.4850010871887207,-0.6925010681152344,-0.8800005912780762,0.9099998474121094,4,0.048509637293870256,1.2222184546263721,16.670000076293945,2.5999694827323125,16.760000228881836,1.324308720127018,16.569999694824222,0.048509637293870256
11540,2007-11-05,17.639999389648438,17.709999084472656,17.100000381469727,17.299999237060547,5273700.0,0.030975964955619384,1.5416636864315858,8.499809269502949,73.43750000000014,46.327029348793374,-1.1745690559248168,-1.0460837889359667,-1.2449099671480823,-0.8377150589973255,12.047746473224146,0.6099987030029297,-0.21184605576635462,1.0524992465972893,0.19905120331317505,1.9059472898814054,0.6257752249552304,1.4792232682393482,-1.6392038062109364,95.13890544575045,45.77371911131954,0.426724021642058,11,-0.8949999809265137,-0.8949999809265137,-1.2124998569488525,-1.4099993705749512,0.3600006103515625,0,0.02437643537720957,13.000333794288416,17.110000610351562,1.2222184546263721,16.670000076293945,2.5999694827323125,16.760000228881836,0.02437643537720957
11541,2007-11-06,18.209999084472656,18.229999542236328,17.459999084472653,17.459999084472653,4957300.0,0.032312908987894184,-1.0533345540364483,2.2058813629682925,79.80459901513592,50.60581036714623,-1.5711772221758586,-1.6170831612367245,-1.7949457074142714,-1.4196110858178272,11.878077283775095,0.7700004577636754,-0.11315020578319945,1.570498991012574,0.4751604306995034,2.6658375513256427,1.0228297108560405,2.1181682711691074,-2.0382831509316404,98.89500200745869,43.653243520425946,0.5476692801565346,11,-1.1149992942810059,-1.2049994468688965,-1.7924995422363281,-1.97999906539917,0.1600017547607422,1,0.003294968495752393,1.5416636864315858,17.639999389648438,13.000333794288416,17.110000610351562,1.2222184546263721,16.670000076293945,0.003294968495752393
11542,2007-11-07,18.059999465942386,18.26000022888184,17.920000076293945,18.26000022888184,4251100.0,-0.00823721175572012,2.3999885559518943,-0.2666676839192696,76.56250745058782,55.03706881433561,-1.2343083568817974,-1.4533898872901894,-1.618576435817868,-1.2791477270466771,11.838443434516595,0.3400001525878942,-0.029122768105779073,1.3644994258880665,0.10261368244330527,2.626385169332826,0.7335565541656877,1.9954422976104453,-1.6412894993579314,89.13039421990486,27.787047725432032,0.63094287172238,11,-0.8099994659423864,-1.0399994850158691,-1.6900000572204625,-1.8299994468689,0.27000045776366477,2,0.001107445091644843,-1.0533345540364483,18.209999084472656,1.5416636864315858,17.639999389648438,13.000333794288416,17.110000610351562,0.001107445091644843
11543,2007-11-08,18.51000022888184,18.549999237060547,18.0,18.149999618530273,5106100.0,0.02491698650313179,1.5000043348967862,-1.799996185317304,88.95708608380366,60.724719883014544,-1.4880687567130337,-1.8634665618952049,-2.046106164121344,-1.7371228516501773,12.873121414987276,0.5499992370605469,0.09259624796976595,1.728500223159795,0.22767589681803813,3.22932454950155,0.9780880599889166,2.4789123863306735,-1.8335096255757506,97.9798476047358,28.435325816450728,0.7504121631708778,11,-1.1000003814697301,-1.3450007438659703,-2.2025008201599157,-2.280000209808353,-0.3500003814697301,3,-0.018908718376113853,2.3999885559518943,18.059999465942386,-1.0533345540364483,18.209999084472656,1.5416636864315858,17.639999389648438,-0.018908718376113853
11544,2007-11-09,18.21999931335449,18.6299991607666,18.21999931335449,18.25,5105300.0,-0.015667256182679612,-26.332697565001073,-0.08333509939389706,80.65476579055371,65.9997266294746,-1.0252726958429044,-1.5505782928410206,-1.72719178073325,-1.447283300933396,13.99968748153945,0.4099998474121129,0.2227897262326337,1.3734993457794147,-0.25937657794042934,3.0063752694992587,0.5570613839194927,2.1899373076393367,-1.243747328647686,73.20260297197544,-0.5552669359004909,0.8164379618599218,11,-0.7699995040893519,-1.0149998664855922,-1.9124999046325648,-1.9899992942810023,-0.01999855041503551,4,0.001646580009666776,1.5000043348967862,18.51000022888184,2.3999885559518943,18.059999465942386,-1.0533345540364483,18.209999084472656,0.001646580009666776
11545,2007-11-12,17.670000076293945,18.420000076293945,17.670000076293945,18.100000381469727,4361700.0,-0.030186567386828456,-2.4883696172885506,14.333015449168625,71.31581549501006,69.36117680964738,-0.315642821304543,-0.9699762881274125,-1.1547186936170348,-0.9006452856231206,15.26691251109942,0.75,0.3476055158136653,0.7725000858306892,-0.897820901975134,2.4428210736365106,-0.0626604080722224,1.6076605797336008,-0.39607359989637914,17.948801549354116,-59.2568772220297,0.8351604939029109,11,-0.14500045776367188,-0.46500062942504883,-1.262500286102295,-1.440000057220459,0.43000030517578125,0,0.019807604977845283,-26.332697565001073,18.21999931335449,1.5000043348967862,18.51000022888184,2.3999885559518943,18.059999465942386,0.019807604977845283
11546,2007-11-13,17.920000076293945,17.950000762939453,17.420000076293945,17.780000686645508,3951000.0,0.014148273849494686,4.299986648610502,-0.32557974485903374,73.26732205825627,72.02542568554114,-0.39560929066904293,-1.1630432112563298,-1.3824226506127175,-1.1460403648167024,16.230723283360504,0.5300006866455078,0.47538821310713075,0.9485001087188714,-0.7670049543430757,2.66400517178082,0.09074757718789783,1.8062526402498449,0.7099990844726562,41.32234531548516,-39.44445592664629,0.8577525315309742,11,-0.3950004577636719,-0.7150006294250488,-1.2325005531311035,-1.690000057220459,-0.5799999237060547,1,0.004464281437804418,-2.4883696172885506,17.670000076293945,-26.332697565001073,18.21999931335449,1.5000043348967862,18.51000022888184,0.004464281437804418
11547,2007-11-14,17.829999923706055,18.049999237060547,17.81999969482422,17.989999771118164,4903800.0,-0.005022329922138247,-1.5555461365659307,-1.1428610354223434,70.07672322370225,74.92713424344412,-0.15407017351490992,-1.0106598751373745,-1.2668439909622968,-1.0522312381372139,17.02388271756171,0.22999954223632812,0.6229820539850124,0.7859999179840074,-0.946723679568855,2.5187235155368697,-0.08036188079242379,1.6523617167604385,0.7757992553710942,33.88431054811882,-44.874388955031534,0.8663617987764307,11,-0.23000049591064453,-0.6250004768371582,-1.142500400543213,-1.5999999046325684,-0.4500007629394567,2,0.030286086250027378,4.299986648610502,17.920000076293945,-2.4883696172885506,17.670000076293945,-26.332697565001073,18.21999931335449,0.030286086250027378
11548,2007-11-15,17.84000015258789,17.899999618530273,17.649999618530273,17.719999313354492,3395200.0,0.0005608653350883674,1.0833353201567206,-0.7500059604701619,68.79999796549482,75.87514634250496,0.021621187289852628,-0.9529557328902669,-1.2554578731986297,-1.0583256726270776,17.709905004591242,0.25,0.7517451487238134,0.722000169754029,-1.014136720913271,2.458137060421329,-0.14606827557962276,1.5900686150876808,0.7420830444335955,34.71077637029704,-42.282368934162164,0.8680684453336504,11,0.024999618530273438,-0.6350007057189941,-1.1525006294250488,-1.6100001335144043,-0.1900005340576172,3,0.02746635464838154,-1.5555461365659307,17.829999923706055,4.299986648610502,17.920000076293945,-2.4883696172885506,17.670000076293945,0.02746635464838154
11549,2007-11-16,17.65999984741211,17.959999084472656,17.5,17.959999084472656,3687300.0,-0.010089703118621896,2.0666683620919852,-2.4999761583088294,65.56121542869852,75.00000361236033,0.32167054718925314,-0.6744316420930296,-1.044116229238611,-0.881174796942318,17.43261794796029,0.45999908447265625,0.8522308051222822,0.4574998855590806,-1.206380757081078,2.121380528199241,-0.3744404357609987,1.28944020687916,0.8988416871948246,23.999977111816406,-50.49788080275843,0.8319403213200802,11,0.36499977111816406,-0.4550004005432129,-0.9275002479553223,-1.429999828338623,-0.05999946594238281,4,0.028312571026056332,1.0833353201567206,17.84000015258789,-1.5555461365659307,17.829999923706055,4.299986648610502,17.920000076293945,0.028312571026056332
11550,2007-11-19,17.569999694824222,17.780000686645508,17.469999313354492,17.579999923706055,2852500.0,-0.005096271425000909,-1.95238008737432,0.03333418104598081,62.88659439062688,73.12022532074822,0.4477865699898409,-0.4989638042670812,-0.9225295838115386,-0.7950553432836678,17.01190432330501,0.3100013732910156,0.9822023256408485,0.2969997406005902,-1.2989961605393994,1.8929956417405798,-0.5009982099694028,1.0949976911705832,0.9660650106164503,23.80949497579537,-47.21546727640886,0.7979979505699943,11,0.45499992370605113,-0.3650002479553258,-0.8049998283386266,-1.339999675750736,-0.04999923706055043,0,0.035856635119966285,2.0666683620919852,17.65999984741211,1.0833353201567206,17.84000015258789,-1.5555461365659307,17.829999923706055,0.035856635119966285
11551,2007-11-20,17.780000686645508,17.809999465942386,17.5,17.6200008392334,1964400.0,0.011952247892363266,1.81821019229763,-15.99961853901007,63.07692382932858,71.6218271406083,0.19039824966853658,-0.6036621234150417,-1.1049449898583177,-1.0091923319548641,16.92682853114245,0.30999946594238637,1.0505038942366411,0.42050065994262553,-1.081139677602721,1.9221409974879737,-0.3303195088300477,1.1713208287152987,0.7337427262122311,53.448519667068965,-13.632415992048081,0.7508201687726741,11,0.24499893188476562,-0.5750012397766113,-1.015000820159912,-1.6950011253356934,-0.3100013732910156,1,0.01799773242216851,-1.95238008737432,17.569999694824222,2.0666683620919852,17.65999984741211,1.0833353201567206,17.84000015258789,0.01799773242216851
11552,2007-11-21,17.459999084472653,17.8700008392334,17.450000762939453,17.649999618530273,2416900.0,-0.01799783969711577,-3.0000544964077784,-1.1875044703526436,59.564145750887484,68.3559448813954,0.46526715299439303,-0.18110878882330894,-0.7611522051560087,-0.6985826268627271,16.72715469933049,0.4200000762939453,1.0296742519560027,0.029499149322507634,-1.3377177708331587,1.396716069478174,-0.6541093107553273,0.7131076094003426,1.0318694616538089,1.9604616546857867,-62.89676553063725,0.6836084600778333,11,0.5650005340576207,-0.2549996376037562,-0.6899995803832972,-1.3749995231628382,-0.3299999237060547,2,-0.0068727914190716,1.81821019229763,17.780000686645508,-1.95238008737432,17.569999694824222,2.0666683620919852,17.65999984741211,-0.0068727914190716
11553,2007-11-23,17.489999771118164,17.65999984741211,17.329999923706055,17.65999984741211,975300.0,0.0017182524752932249,2.882350301248752,0.8947347287054995,55.107511306927506,65.51736104988137,0.3077241055373676,-0.1204097238873203,-0.7616869001594146,-0.739492796962093,16.71695880624979,0.3299999237060547,0.9244140267780061,-0.0020001411437995387,-1.2532660880127295,1.2492658057251305,-0.6276331145782628,0.6236328322906637,0.9804314056116468,25.396835008068397,-33.85062994962385,0.6256329734344648,11,0.38500022888183594,-0.2850003242492676,-0.7425003051757812,-1.4050002098083496,-0.6199989318847621,4,-0.0062893431555792745,-3.0000544964077784,17.459999084472653,1.81821019229763,17.780000686645508,-1.95238008737432,17.569999694824222,-0.0062893431555792745
11554,2007-11-26,17.440000534057614,17.700000762939453,17.399999618530273,17.5,2682000.0,-0.002858732859626234,-3.285690930641272,0.35293787656096065,46.913601323368766,62.806003919699,0.2631142190640219,0.009629577453569738,-0.6844517866821285,-0.7000061964563074,17.584965495315586,0.3000011444091797,0.8306627028131288,-0.10249938964843963,-1.2505660921197403,1.045567312822861,-0.6765327408840882,0.47153396158720895,0.9848133925512457,20.37044886194992,-32.918564610068586,0.5740333512356502,11,0.24999904632568715,-0.23500108718871715,-0.6925010681152308,-1.3550009727477992,-0.7600002288818359,0,0.012041231539102526,2.882350301248752,17.489999771118164,-3.0000544964077784,17.459999084472653,1.81821019229763,17.780000686645508,0.012041231539102526
11555,2007-11-27,17.399999618530273,17.569999694824222,17.149999618530273,17.5,2687800.0,-0.0022936304072482816,2.5000039736467006,1.6666878596177923,35.05538691307784,58.56023334801252,0.29143540645305777,0.13200687767784203,-0.6145392328715076,-0.6727733184655804,18.264953586536432,0.42000007629394887,0.6405472525968321,-0.19050025939941406,-1.2184766055307499,0.8374760867319218,-0.7044884324650837,0.3234879136662556,0.9810217479624725,34.72216335353707,-12.269327138118456,0.513988173065668,11,0.19999980926513672,-0.19500017166137695,-0.8024997711181641,-1.315000057220459,-0.8799991607666016,1,0.011494296972653917,-3.285690930641272,17.440000534057614,2.882350301248752,17.489999771118164,-3.0000544964077784,17.459999084472653,0.011494296972653917
11556,2007-11-28,17.6299991607666,17.6299991607666,17.329999923706055,17.5,1690000.0,0.01321836478613414,3.6154026732397258,-1.2999866486105018,42.29391440599517,55.47325459048951,0.017850321517517642,-0.015292490480494081,-0.8181078042692533,-0.9120976642291083,19.281472506113907,0.2999992370605469,0.49592884112296787,-0.013500690460205078,-0.9223406248603965,0.8953392439399863,-0.4679206576603008,0.4409192767398906,0.6771609008483956,66.6664900606112,23.97234485688928,0.45441996720009603,11,-0.07499980926513672,-0.4249997138977051,-1.044999122619629,-1.544999599456787,-1.0099983215331996,2,-0.0062392914486189,2.5000039736467006,17.399999618530273,-3.285690930641272,17.440000534057614,2.882350301248752,17.489999771118164,-0.0062392914486189
11557,2007-11-29,17.600000381469727,17.649999618530273,17.379999160766598,17.549999237060547,2498000.0,-0.0017015757643161766,2.600015258827915,0.3846266707748287,30.801713231672522,51.25122295339814,0.013178529649721327,0.08523361889474756,-0.7717978181215841,-0.8870623398517594,20.14745373451806,0.2700004577636754,0.41253980937597134,-0.0854994773864739,-0.8945916565836356,0.7235927018106878,-0.49004556698505297,0.3190466122121052,0.6377300535601869,81.81815029182373,44.21221757963081,0.40454608959858057,11,-0.04500102996826172,-0.3950009346008301,-1.0275001525878906,-1.515000820159912,-0.8700008392333984,3,-0.007386424164632754,3.6154026732397258,17.6299991607666,2.5000039736467006,17.399999618530273,-3.285690930641272,17.440000534057614,-0.007386424164632754
11558,2007-11-30,17.850000381469727,17.850000381469727,17.569999694824222,17.780000686645508,2750200.0,0.014204545146670133,7.000054495912705,1.3999618539004386,42.060114997478756,48.6399895721515,-0.2629005631177961,-0.07571287607445498,-0.9935410342236324,-1.139983746374721,20.85765202337468,0.28000068664550426,0.29560485546004855,0.10550050735473704,-0.5491498711922773,0.7601508859017514,-0.22182468191876836,0.43282569662824244,0.32246620457020825,100.0,64.13336859561572,0.32732518927350696,11,-0.3400001525878906,-0.5550007820129395,-1.3250007629394531,-1.765000820159912,-0.8700008392333984,4,-0.040336201978492414,2.600015258827915,17.600000381469727,3.6154026732397258,17.6299991607666,2.5000039736467006,17.399999618530273,-0.040336201978492414
11559,2007-12-03,17.940000534057614,17.989999771118164,17.709999084472656,17.709999084472656,1797800.0,0.005042025247311344,-1.4347732342623998,3.2857493188010394,57.21925297321548,48.010284970216894,-0.34531979681057123,-0.10576595134691757,-1.0617154798798687,-1.23560505961132,21.189977806038932,0.2800006866455078,0.2015581943261644,0.15400066375731924,-0.4330311223057315,0.74103244982037,-0.13951522927420612,0.4475165567888446,0.17111803393174085,94.0477109549907,53.60482035358198,0.2935158930315252,12,-0.3700008392333949,-0.5050010681152308,-1.425000667572018,-1.8550009727477992,-0.9700012207031214,0,-0.059643236508990394,7.000054495912705,17.850000381469727,2.600015258827915,17.600000381469727,3.6154026732397258,17.6299991607666,-0.059643236508990394
11560,2007-12-04,18.06999969482422,18.06999969482422,17.799999237060547,17.799999237060547,1877200.0,0.007246329815866703,1.0,1.1739076351514026,54.28569871553834,47.03348217979576,-0.4435827094174307,-0.2128096910946944,-1.1640598172141772,-1.376434337354322,20.4045633793586,0.2700004577636719,0.11567889004106036,0.2624998092651367,-0.3334469839508927,0.8584466024811661,-0.03547358734287798,0.5604732058731514,-0.9200000762939453,100.0,57.203516329811606,0.297973396608014,12,-0.46000003814697266,-0.619999885559082,-1.635000228881836,-1.9850001335144043,-1.2499999999999964,1,-0.07692304444512954,-1.4347732342623998,17.940000534057614,7.000054495912705,17.850000381469727,2.600015258827915,17.600000381469727,-0.07692304444512954
11561,2007-12-05,18.270000457763672,18.299999237060547,18.0,18.0,2079800.0,0.011068111030280825,-1.2222128032325972,1.0,61.82795533528785,47.28501657806247,-0.6333734591624918,-0.4301382319720659,-1.3306101300126905,-1.5795059683955124,18.94376183681504,0.2999992370605469,0.057437973739464354,0.45950050354003835,-0.14551292346362033,1.064513930543697,0.1569937900382108,0.7620072170418659,-1.1016008377075188,96.73926339031192,50.63369800887128,0.30250671350182906,12,-0.5450010299682617,-0.8200006484985352,-1.8600006103515625,-2.1850008964538574,-1.5200004577636719,2,-0.09578543821307639,1.0,18.06999969482422,-1.4347732342623998,17.940000534057614,7.000054495912705,17.850000381469727,-0.09578543821307639
11562,2007-12-06,18.07999992370605,18.239999771118164,17.850000381469727,18.190000534057614,2657700.0,-0.010399591094530147,2.7142960944594567,-0.4074089772390116,55.8823391915657,47.37110856524449,-0.3868593924749071,-0.2514547001852172,-1.1119010357196153,-1.3881238446467385,17.192254732839356,0.4200000762939453,0.014449850697360489,0.26849994659423615,-0.3383133254473236,0.8753132186357959,-0.03490668942654196,0.5719065826150143,-0.8663363189697222,69.86308886159892,21.394301783479563,0.30340663602077905,12,-0.355000495910641,-0.5550003051757777,-1.647500038146969,-1.8850002288818324,-1.6499996185302734,3,-0.08075216209256364,-1.2222128032325972,18.270000457763672,1.0,18.06999969482422,-1.4347732342623998,17.940000534057614,-0.08075216209256364
11563,2007-12-07,18.15999984741211,18.15999984741211,17.8799991607666,18.040000915527344,2298600.0,0.004424774559935951,3.666719649044728,-1.0908933277847135,62.88658172093751,49.14588416497435,-0.40434648707721976,-0.3784221133342456,-1.1571575954882611,-1.4662629568366015,14.952621722905798,0.2800006866455078,-0.04455427412198176,0.3659998893737786,-0.17231731184783428,0.9043170905953914,0.09684128876297038,0.6351584899845868,-0.9028828173828103,76.27129602689683,23.686733121276596,0.26915860061080726,12,-0.4350004196166992,-0.6350002288818359,-1.7074999809265137,-1.5350003242492676,-1.6100006103515625,4,-0.0787445108585485,2.7142960944594567,18.07999992370605,-1.2222128032325972,18.270000457763672,1.0,18.06999969482422,-0.0787445108585485
11564,2007-12-10,18.25,18.290000915527344,18.13999938964844,18.15999984741211,1306000.0,0.004955955580622673,-1.3076968220899214,0.7500079473567092,67.52575900582016,52.75370328639016,-0.410537521112591,-0.4912458812537537,-1.2013032764570895,-1.5610452587376713,12.596730336890626,0.1500015258789027,-0.0629477479318723,0.45450000762939524,-0.08895798064702376,0.9979579959058142,0.18277101349118752,0.726229001767603,-0.9511676816894514,90.00015258789062,32.380496253248964,0.27172899413820883,12,-0.4350004196166992,-0.6500005722045898,-1.762500286102295,-1.6250004768371582,-2.239999771118164,0,-0.06958906617883132,3.666719649044728,18.15999984741211,2.7142960944594567,18.07999992370605,-1.2222128032325972,18.270000457763672,-0.06958906617883132
11565,2007-12-11,18.020000457763672,18.350000381469727,17.8799991607666,18.239999771118164,2525700.0,-0.012602714643086488,1.1363665919622692,-2.444432670707413,56.12244004262334,54.2902061349044,-0.09313632813269379,-0.246309146095399,-0.9391044538785636,-1.3319446933964372,11.473573374050083,0.470001220703125,-0.06126470011800578,0.20700044631957937,-0.3419548285390661,0.7559557211782248,-0.0674771911097416,0.48147808374890033,-0.6811214627031248,34.00001525878906,-23.149763334712773,0.27447763742932185,12,-0.1550006866455078,-0.1550006866455078,-1.4800009727478027,-1.39500093460083,-2.140000343322754,1,-0.05826865248256974,-1.3076968220899214,18.25,3.666719649044728,18.15999984741211,2.7142960944594567,18.07999992370605,-0.05826865248256974
11566,2007-12-12,18.0,18.450000762939453,17.81999969482422,18.450000762939453,3244100.0,-0.0011099032883240545,1.8,2.0454643974926956,66.26508931218245,58.23058125496106,-0.016910068557557167,-0.23189750012634391,-0.8887298880697188,-1.3121702955508923,11.017805545896685,0.6300010681152344,-0.016638526734038095,0.18299999237060405,-0.37038603982320595,0.736386024564414,-0.09369302372630273,0.4596930084675108,-0.6004537217549029,28.57142857142857,-34.09050417717433,0.2766930160969052,12,0.010000228881835938,-0.1100006103515625,-1.2550005912780762,-1.2550005912780762,-2.5399999618530273,2,-0.0655555725097654,1.1363665919622692,18.020000457763672,-1.3076968220899214,18.25,3.666719649044728,18.15999984741211,-0.0655555725097654
11567,2007-12-13,18.3700008392334,18.399999618530273,17.860000610351562,17.8799991607666,3581800.0,0.020555602179633148,-1.0377367996775493,-1.0888907726868138,72.00002670288077,61.55723811111683,-0.2974834914740043,-0.5895975159868101,-1.2234309288700231,-1.6770545109509314,10.36335042531568,0.5399990081787109,0.08444937570327227,0.5260007858276374,-0.0802269550294703,1.1322285266847452,0.22288691539908356,0.8291146562561913,-0.8864182022127522,87.30162094083596,19.102785412536406,0.303113870428554,12,-0.29000091552734375,-0.48000144958496094,-1.3200011253356934,-1.3650012016296387,-2.5400009155273438,3,-0.08818730349611692,1.8,18.0,1.1363665919622692,18.020000457763672,-1.3076968220899214,18.25,-0.08818730349611692
11568,2007-12-14,18.32999992370605,18.350000381469727,18.149999618530273,18.239999771118164,3230500.0,-0.002177512994006814,2.0769095337304497,0.1836731516297971,72.36177484870609,63.2397405417269,-0.20365029085186137,-0.5386201694207884,-1.1478672236680616,-1.633075680837777,10.103306252761424,0.220001220703125,0.15117379010233378,0.4614998817443805,-0.18247743665611438,1.1054772001448754,0.13951122254413306,0.7834885409446279,-0.769103836611901,80.9522800346344,6.426561609942027,0.3219886592002471,12,-0.20499992370605113,-0.44000053405761363,-1.1949999332427943,-1.309999942779534,-2.9200000762939418,4,-0.10365518965840359,-1.0377367996775493,18.3700008392334,1.8,18.0,1.1363665919622692,18.020000457763672,-0.10365518965840359
11569,2007-12-17,18.15999984741211,18.309999465942386,17.90999984741211,18.280000686645508,1969400.0,-0.009274417730579576,3.4444797660296826,-1.3333403975756046,67.9245266043539,64.75516586270642,0.0009370506106520793,-0.34703329809316585,-0.9564417633851043,-1.4557347100695992,9.91886886942526,0.42000007629394176,0.252484278812279,0.26649980545044016,-0.382200440282805,0.9152000511836853,-0.057850317416182406,0.5908499283170627,-0.5279753862503362,53.96818668975665,-24.535217543443935,0.32435012286662235,12,-0.024999618530273438,-0.2700004577636719,-0.8725001811981201,-0.9950003623962402,-2.8299999237060547,0,-0.08865642201979396,2.0769095337304497,18.32999992370605,-1.0377367996775493,18.3700008392334,1.8,18.0,-0.08865642201979396
11570,2007-12-18,18.200000762939453,18.3799991607666,18.030000686645508,18.25,2889400.0,0.0022026936048153978,1.258072455207718,0.41665739489787806,64.76686395678522,65.08171126509501,-0.020879651572943914,-0.35565050631325335,-0.9783016384732086,-1.4831377635082568,9.87003460813273,0.34999847412109375,0.3085070023484171,0.2750006675720229,-0.3687224163928171,0.9187237515368629,-0.04686087441039888,0.5968622095544447,-0.5025381976354666,60.31752759595764,-18.87007536047645,0.3218615419824206,12,-0.06500053405761719,-0.40000057220458984,-0.8725011348724365,-0.9950013160705566,-2.400000572204588,1,-0.12032969462930476,3.4444797660296826,18.15999984741211,2.0769095337304497,18.32999992370605,-1.0377367996775493,18.3700008392334,-0.12032969462930476
11571,2007-12-19,18.100000381469727,18.309999465942386,17.920000076293945,18.309999465942386,2944300.0,-0.005494526224051444,2.7142960944594905,4.200045777065761,62.49997615818752,65.81700426138632,0.058636512627195714,-0.24290101153021837,-0.8664286498247975,-1.3738672129483973,9.631290098977471,0.38999938964844105,0.31880268807933376,0.15900030136108256,-0.4854549926354075,0.8034555953575726,-0.16322734563716423,0.48122794835932936,-0.34233476035490185,44.44448369037317,-32.988915717606396,0.3222276469982453,12,0.034999847412109375,-0.3000001907348633,-0.7350008487701416,-0.8950009346008301,-2.3500003814697266,2,-0.12265194586965766,1.258072455207718,18.200000762939453,3.4444797660296826,18.15999984741211,2.0769095337304497,18.32999992370605,-0.12265194586965766
11572,2007-12-20,17.34000015258789,18.200000762939453,16.75,18.11000061035156,7280000.0,-0.04198896203670266,2.0526307335857723,3.6666848319708567,39.84064925738909,63.25634509876983,0.7852011807808346,0.5350821943715651,-0.09572758828827332,-0.6063673252847153,10.10571744770521,1.4500007629394531,0.30846835794543637,-0.594999980926513,-1.2602108997856867,0.07021093793266076,-0.9276054403560998,-0.2623945214969261,1.1100006103515625,36.19634701593398,-36.79698649827509,0.3326054594295868,12,0.26000022888183594,0.26000022888183594,0.024999380111694336,-0.13500070571899414,-1.5699996948242188,3,-0.1084198441693981,2.7142960944594905,18.100000381469727,1.258072455207718,18.200000762939453,3.4444797660296826,18.15999984741211,-0.1084198441693981
11573,2007-12-21,17.379999160766598,17.850000381469727,17.09000015258789,17.510000228881836,4268100.0,0.002306747856212654,-1.1408484757309723,0.1688324556232126,38.61787168055828,60.044357618185174,0.6961288661779967,0.5127063998523873,-0.11950466798706216,-0.6479785645657508,10.933121261366557,0.7600002288818359,0.2629662051068067,-0.5495009422302282,-1.2318031120099917,0.13280122754953538,-0.8906520271201082,-0.20834985734034817,1.0360015869140646,38.650275161510166,-30.371160469963556,0.3411510848898812,12,0.22000122070312855,0.22000122070312855,0.02250027656555531,-0.17499971389770153,-1.389999389648434,4,-0.08918292933865568,2.0526307335857723,17.34000015258789,2.7142960944594905,18.100000381469727,1.258072455207718,18.200000762939453,-0.08918292933865568
11574,2007-12-24,17.649999618530273,17.700000762939453,17.319999694824222,17.530000686645508,1399000.0,0.0155351249022595,2.454535996670796,-0.9230611226854996,41.92308849129702,58.46665189026003,0.3710922080142467,0.2732551396035632,-0.3740022100254592,-0.9137264441659454,11.7106445517589,0.3800010681152308,0.24741405236964198,-0.29000043869018555,-0.9465629227909496,0.36656204541057846,-0.6182816807405658,0.03828080336019468,0.732681114196776,55.2147289515779,-9.479658319222864,0.32828124205038195,12,-0.049999237060546875,-0.049999237060546875,-0.11500000953674316,-0.44500017166137695,-1.5,0,-0.12691217107826147,-1.1408484757309723,17.379999160766598,2.0526307335857723,17.34000015258789,2.7142960944594905,18.100000381469727,-0.12691217107826147
11575,2007-12-26,17.600000381469727,17.6299991607666,17.440000534057614,17.549999237060547,1006700.0,-0.002832818024996131,2.454561217943225,0.41667991226118195,36.32654395811003,55.140146850918654,0.3969976630851342,0.3573265013518956,-0.3000571627498232,-0.8471081673986944,13.203293886726689,0.2099990844726598,0.2059813647936508,-0.3499997138977058,-0.9773755677066447,0.2773761399112331,-0.663687640802177,-0.03631178699323456,0.7500267366027806,54.48722259377483,-5.8995002242898025,0.31368792690446995,12,-0.025000572204589844,0.0,0.014999151229858398,-0.3950009346008301,-1.260000228881836,2,-0.12897729594106466,2.454535996670796,17.649999618530273,-1.1408484757309723,17.379999160766598,2.0526307335857723,17.34000015258789,-0.12897729594106466
11576,2007-12-27,17.520000457763672,17.649999618530273,17.40999984741211,17.610000610351562,1554800.0,-0.004545450112051319,1.823557131316758,-1.7999618539004387,38.03420997933717,51.366167214969366,0.44896250134570437,0.45182854991615784,-0.18977739028202123,-0.7576515586895098,14.642690107530049,0.23999977111816406,0.14022349637375697,-0.42449970245361257,-1.0654687547794772,0.21646934987225208,-0.7449842286165449,-0.10401517629068024,0.7980261179473835,53.10345190458526,-5.8332268516534,0.320484526162933,12,0.044999122619628906,0.07999992370605469,0.09499907493591309,-0.3150010108947754,-1.6300001144409162,3,-0.0981735286580212,2.454561217943225,17.600000381469727,2.454535996670796,17.649999618530273,-1.1408484757309723,17.379999160766598,-0.0981735286580212
11577,2007-12-28,17.469999313354492,17.59000015258789,17.389999389648438,17.540000915527347,960000.0,-0.0028539465241294026,1.3529490962537445,0.777794261009661,35.064944715867384,47.22207497798729,0.3999296004832118,0.5181571603498512,-0.10751879035256451,-0.703817310360769,16.120864192749185,0.20000076293945312,0.11361782355006511,-0.46800079345702983,-1.1260876923610965,0.19008610544703686,-0.7970442429090632,-0.13895734400499649,0.8166667308423428,49.999874516575105,-6.465500264173798,0.3290434494520334,12,0.0950002670288086,0.13000106811523438,0.14500021934509277,-0.2649998664855957,-1.6199989318847656,4,-0.09845445798270203,1.823557131316758,17.520000457763672,2.454561217943225,17.600000381469727,2.454535996670796,17.649999618530273,-0.09845445798270203
11578,2007-12-31,17.129999160766598,17.450000762939453,17.09000015258789,17.450000762939453,1338700.0,-0.01946194424449632,1.2499925494567063,4.571346829786473,28.12501164151722,42.799906648783214,0.6166567803436607,0.8447623237403086,0.2620977768218573,-0.3587287817995026,17.356046030005942,0.37999916076660156,0.05808982400611029,-0.7720008850097706,-1.522625008505777,-0.02137676151376411,-1.1473129467577756,-0.3966888232617656,1.125933562546301,6.557207894538777,-43.779817634606964,0.3753120617480035,12,0.43500041961670277,0.47000122070312855,0.48500037193298695,0.07500028610229847,-1.369998931884762,0,-0.0793928061664928,1.3529490962537445,17.469999313354492,1.823557131316758,17.520000457763672,2.454561217943225,17.600000381469727,-0.0793928061664928
11579,2008-01-02,16.870000839233402,17.350000381469727,16.799999237060547,17.100000381469727,2176200.0,-0.015177952963866925,-1.9729570901292863,0.7187449708832577,27.799252820701312,38.69239430032945,0.7536831201383052,1.0756372952161648,0.5618747363378027,-0.08839609996937625,18.47926694421233,0.5500011444091797,-0.060170141289219714,-0.978499221801755,-1.8590082956097866,-0.0979901479937233,-1.4187537587057726,-0.5382446848977374,1.35581322961324,8.235478912587793,-42.34353119163322,0.44025453690401606,1,0.6599988937377894,0.7299995422363246,0.6699988842010463,0.3349986076354945,-1.2900009155273473,2,-0.05216366475031109,1.2499925494567063,17.129999160766598,1.3529490962537445,17.469999313354492,1.823557131316758,17.520000457763672,-0.05216366475031109
11580,2008-01-03,16.680000305175778,17.0,16.620000839233402,16.889999389648438,2657800.0,-0.011262627421793181,-1.303039060422884,0.9130413149122084,26.086980558880313,34.646505900406424,0.7882947184229891,1.2186437184158976,0.7841410434349179,0.11077919187366092,19.563612895306445,0.379999160766598,-0.19201937249798462,-1.0989997863769574,-2.1149133513431018,-0.08308622141081301,-1.6069565688600314,-0.5910430038938834,1.5162974822939326,5.8251977719172,-45.57389320039661,0.5079567824830726,1,0.7300004959106481,0.8550004959106481,0.7674992084503209,0.5249991416931188,-1.2100000381469709,3,-0.03177462092018346,-1.9729570901292863,16.870000839233402,1.2499925494567063,17.129999160766598,1.3529490962537445,17.469999313354492,-0.03177462092018346
11581,2008-01-04,16.520000457763672,16.690000534057614,16.459999084472653,16.670000076293945,3254100.0,-0.009592316815633328,1.4210610851780257,0.7142870118074357,13.725498995837484,31.7448225380118,0.7829361589367636,1.307870987029581,0.9787588930215918,0.2799148949712027,20.264707282612875,0.23000144958496094,-0.3187742419412629,-1.171499633789061,-2.3041031071893556,-0.03889616038876653,-1.7378013704892084,-0.6051978970889138,1.613245451776585,5.3098510243974575,-39.8315141357117,0.5663017367001476,1,0.6349992752075195,0.9349994659423828,0.8824989795684814,0.6849989891052246,-0.8400001525878924,4,-0.010895901948428155,-1.303039060422884,16.680000305175778,-1.9729570901292863,16.870000839233402,1.2499925494567063,17.129999160766598,-0.010895901948428155
11582,2008-01-07,16.620000839233402,16.719999313354492,16.399999618530273,16.59000015258789,2884600.0,0.006053291688786544,1.7826346560517476,-0.2000050862759796,17.241404509818963,29.369659519040766,0.6370566575895076,1.1519436598780608,0.9155746002096627,0.19866622552265412,21.517155939249328,0.31999969482421875,-0.446346003825532,-0.9984992980956982,-2.211052423973168,0.21405382778177184,-1.6047758610344331,-0.39222273515696315,1.4128502608027986,20.952474373436996,-18.84695578391784,0.606276562938735,1,0.4299993515014613,0.8049993515014613,0.7599985599517787,0.5849986076354945,-1.130001068115238,0,-0.043923011976473414,1.4210610851780257,16.520000457763672,-1.303039060422884,16.680000305175778,-1.9729570901292863,16.870000839233402,-0.043923011976473414
11583,2008-01-08,16.729999542236328,17.010000228881836,16.600000381469727,16.639999389648438,2562600.0,0.006618453516756828,-3.8235795709541334,2.9999364231670427,21.960769940774952,27.151624124538312,0.4751235051800613,0.9795415305985742,0.8373369278926894,0.11479578648395616,22.452196244620236,0.4099998474121094,-0.571575120421631,-0.8170005798339837,-2.063285203271313,0.4292840436033458,-1.4401428915526502,-0.19385826811531714,1.1722234392793993,34.73680617739532,-3.1352758931023743,0.6231423117186654,1,0.2950000762939453,0.6950006484985352,0.6499998569488525,0.47499990463256836,-1.449999809265135,1,-0.05260007082157814,1.7826346560517476,16.620000839233402,1.4210610851780257,16.520000457763672,-1.303039060422884,16.680000305175778,-0.05260007082157814
11584,2008-01-09,16.979999542236328,16.979999542236328,16.690000534057614,16.780000686645508,2465800.0,0.014943216188909814,1.9000066757584493,2.2222057389903784,27.89851516965048,26.21517648137614,0.13420210868592974,0.6635378168403854,0.6171773750243048,-0.11262611031177627,23.128778217220724,0.2899990081787145,-0.5781614384801195,-0.5035005569458022,-1.728198693197271,0.7211975793056666,-1.1158496250715366,0.10884851117993222,0.802045570240562,95.08185956925233,57.56841417102656,0.6123490681257336,1,0.04500007629394531,0.44500064849853516,0.4225003719329834,0.22499990463256836,-1.679999351501463,2,-0.07184919589189898,-3.8235795709541334,16.729999542236328,1.7826346560517476,16.620000839233402,1.4210610851780257,16.520000457763672,-0.07184919589189898
11585,2008-01-10,16.969999313354492,17.079999923706055,16.760000228881836,16.930000305175778,2556400.0,-0.000588941646138541,1.4615339471078017,0.19999618528092414,28.838916796680792,25.19347723885877,0.05077861020934549,0.6227710695306428,0.657194706292163,-0.0877006261525608,24.555710018703948,0.31999969482421875,-0.586853767641287,-0.46100072860717844,-1.6788661213574514,0.7568646641430945,-1.0699334249823167,0.1479319677679598,0.7014821596066696,83.82344691402349,45.237496052111354,0.6089326963751366,1,0.025000572204589844,0.4550008773803711,0.5325002670288086,0.2350001335144043,-1.5199995040893572,3,-0.0819092189682401,1.9000066757584493,16.979999542236328,-3.8235795709541334,16.729999542236328,1.7826346560517476,16.620000839233402,-0.0819092189682401
11586,2008-01-11,16.819999694824222,17.079999923706055,16.760000228881836,16.790000915527347,1488800.0,-0.008839105751302423,-6.1110922731313,0.7499880787753852,37.37861470771243,25.450551682397105,0.10173996037154254,0.7165744912791716,0.8318964034741043,0.06484750484471746,25.80902319898245,0.31999969482421875,-0.6322734697962353,-0.5520003318786593,-1.7681306903278227,0.6641300265705041,-1.160065511103241,0.05606484734592243,0.7497632297824701,61.76468938280523,21.9314663394563,0.608065179224582,1,0.10500049591064098,0.605000495910641,0.7100000381469691,0.3849997520446742,-1.2899999618530291,4,-0.08026156077819857,1.4615339471078017,16.969999313354492,1.9000066757584493,16.979999542236328,-3.8235795709541334,16.729999542236328,-0.08026156077819857
11587,2008-01-14,16.75,16.979999542236328,16.719999313354492,16.979999542236328,1912500.0,-0.004161694179207531,1.2608760552634635,-7.6669633774160735,34.928237088197264,26.206465620917108,0.06578524308447697,0.6945973182119118,0.9201688555050254,0.13541784981903504,27.157871590353732,0.26000022888183594,-0.6662631627832027,-0.5409999847412124,-1.6912658814134538,0.6092659119310291,-1.1161329330773313,0.034132963594906585,0.7261818601205796,31.249950329415316,-8.372160257720875,0.5751329483361206,1,0.125,0.6750001907348633,0.8374996185302734,0.4549994468688965,-1.5699996948242205,0,-0.06388057879547582,-6.1110922731313,16.819999694824222,1.4615339471078017,16.969999313354492,1.9000066757584493,16.979999542236328,-0.06388057879547582
11588,2008-01-15,16.430000305175778,16.790000915527347,16.430000305175778,16.579999923706055,2442900.0,-0.019104459392490836,-3.800020345103691,0.6521735524853786,21.495309610285403,25.506027486426447,0.3084888198626814,0.9116986929581081,1.2580010456118949,0.4526961597104737,28.768243760116043,0.3600006103515696,-0.7153722767780479,-0.7659996986389181,-1.8677762453312852,0.3357768480534489,-1.3168879719851034,-0.21511142529273286,0.9600869756175783,0.0,-36.094476926435796,0.550888273346184,1,0.30999946594238637,0.9949998855590856,1.194999217987064,0.7749991416931188,-1.090000152587887,1,-0.05721244775397205,1.2608760552634635,16.75,-6.1110922731313,16.819999694824222,1.4615339471078017,16.969999313354492,-0.05721244775397205
11589,2008-01-16,16.549999237060547,16.700000762939453,16.360000610351562,16.430000305175778,2940900.0,0.007303647574916194,-1.615402673239726,-0.7999949137240489,26.24428765615906,25.523506052790754,0.15457977817261792,0.7008300542810595,1.1434119720047207,0.3274525608640104,31.302644614731566,0.3400001525878906,-0.7567939079124315,-0.5655007362365723,-1.6041735836135196,0.47317211114037505,-1.0848371599250441,-0.046164312548100384,0.7608810307517615,26.388723320273282,-7.074368045080494,0.5193364236884733,1,0.17000102996826172,0.8550014495849609,1.075000286102295,0.6550002098083496,-1.1599988937377912,2,-0.07673713369396618,-3.800020345103691,16.430000305175778,1.2608760552634635,16.75,-6.1110922731313,16.819999694824222,-0.07673713369396618
11590,2008-01-17,16.010000228881836,16.5,15.979999542236328,16.420000076293945,3440000.0,-0.03262834036689788,-1.212762158301409,-3.416695806974499,21.722802563423073,26.412095338078043,0.6588273373163993,1.1260821873560936,1.6655714835356434,0.859811934551157,33.97446254905,0.5699996948242188,-0.7649020864113822,-0.9959997177124009,-2.0148410310762017,0.02284159565139987,-1.5054203743943013,-0.4865790610305005,1.2057920731843979,2.7273342037775894,-27.0843481262745,0.5094206566819008,1,0.5199995040893555,1.2049999237060547,1.6974992752075195,1.1949992179870605,-0.6800003051757812,3,-0.044347284696857114,-1.615402673239726,16.549999237060547,-3.800020345103691,16.430000305175778,1.2608760552634635,16.75,-0.044347284696857114
11591,2008-01-18,15.880000114440918,16.270000457763672,15.729999542236328,16.010000228881836,3477600.0,-0.008119932078851533,-1.511624812315226,0.317073567859768,21.090873529041588,26.839814117991665,0.7694076886947023,1.1396693038934238,1.7574780716770384,0.9910788815649774,37.25997886354728,0.5400009155273438,-0.7586949485604357,-1.0149998188018792,-2.015557275512524,-0.014442362091232397,-1.5152785471572017,-0.5147210904465567,1.1874970564457286,12.000045776367188,-14.627675178565902,0.5002787283553232,1,0.5249996185302734,1.2100000381469727,1.984999656677246,1.3249993324279785,-0.6400003433227539,4,-0.027078104664794655,-1.212762158301409,16.010000228881836,-1.615402673239726,16.549999237060547,-3.800020345103691,16.430000305175778,-0.027078104664794655
11592,2008-01-22,15.460000038146973,15.710000038146973,14.56999969482422,14.899999618530273,4071200.0,-0.026448367334204637,1.1509431925224731,-4.307691743388475,20.494664637999193,26.676913528794366,1.1259646461114698,1.487887706281068,2.1385544539655115,1.4137484836507923,38.64483646972471,1.3100004196166974,-0.7406200363170292,-1.34099988937378,-2.5053634423882016,-0.17663633635936016,-1.923181665880989,-0.758818112866571,1.4202474647286287,40.09008351089411,10.472335911809381,0.5821817765072103,1,0.36499977111816406,1.0249996185302734,2.489999771118164,1.7449994087219238,-0.18999958038330078,1,0.004527793961933924,-1.511624812315226,15.880000114440918,-1.212762158301409,16.010000228881836,-1.615402673239726,16.549999237060547,0.004527793961933924
11593,2008-01-23,15.829999923706055,15.859999656677244,14.93000030517578,14.949999809265135,3799100.0,0.023932722163397147,-1.021739648736528,1.5714275982922463,32.312889863468726,27.16739960588528,0.6871335811068562,1.0496267339447023,1.718620694056419,1.0438066242863187,39.93077082492065,0.9299993515014648,-0.6694230067686497,-0.8935000419616692,-2.10112954340649,0.3141294594831514,-1.4973147926840795,-0.2896852912392589,0.6806079298813259,59.15491065911843,25.724029049392115,0.60381475072241,1,-0.005000114440917969,0.6449995040893555,2.1549997329711914,1.3749995231628418,-1.1499996185302752,2,-0.04106125215811751,1.1509431925224731,15.460000038146973,-1.511624812315226,15.880000114440918,-1.212762158301409,16.010000228881836,-0.04106125215811751
11594,2008-01-24,15.40999984741211,15.949999809265135,15.329999923706055,15.880000114440918,2512200.0,-0.026531906400389715,1.0327876541318415,-0.5340911430760533,29.96842341504866,27.292900341259486,0.9621938185092027,1.3630937647714845,2.092125956733355,1.4660534932068892,41.1827860950868,0.6199998855590803,-0.6245946018304593,-1.2015001296997063,-2.4616800513384867,0.05867979193907402,-1.8315900905190965,-0.5714101688803161,0.790110700773166,43.52331708628325,6.327842195895968,0.6300899608193902,1,0.41499996185302734,1.0649995803833008,2.5974998474121094,1.794999599456787,-0.8999996185302734,3,-0.00454248510819899,-1.021739648736528,15.829999923706055,1.1509431925224731,15.460000038146973,-1.511624812315226,15.880000114440918,-0.00454248510819899
11595,2008-01-25,15.329999923706055,15.619999885559082,15.199999809265135,15.579999923706055,3922100.0,-0.005191429234146949,1.5454555963355887,0.5319145914116604,30.744305107009225,26.55575483007024,0.8773589379134634,1.332636254164079,2.14147367039185,1.5475385039397374,42.544129086013584,0.4200000762939471,-0.6100953918407228,-1.1680000305175788,-2.4617679304157853,0.12576786938062945,-1.814883980466682,-0.5211160805684756,0.6199998855590803,44.70587575312182,3.333449138566259,0.646883949949104,1,0.44499969482421875,1.1449995040893555,2.682499885559082,1.8749995231628418,-0.75,4,0.003913921716589108,1.0327876541318415,15.40999984741211,-1.021739648736528,15.829999923706055,1.1509431925224731,15.460000038146973,0.003913921716589108
11596,2008-01-28,15.800000190734865,15.9399995803833,15.359999656677244,15.369999885559082,3134200.0,0.030658856449308214,-1.577773068282953,-1.720001220703132,38.15026671212702,26.913758121617995,0.2765367790143056,0.7664681444047527,1.6375911750368974,1.0800150333537086,43.564688801859816,0.6099996566772461,-0.6211740339898455,-0.6119997501373273,-1.8470592325317572,0.6230597322571008,-1.2295294913345405,0.005529991059887607,-1.2300004959106445,89.13046332673386,43.30891536600238,0.6175297411972142,1,-0.11999988555908025,0.6399993896484393,2.1675000190734846,1.4049992561340314,-1.300000190734865,0,-0.02974685198449678,1.5454555963355887,15.329999923706055,1.0327876541318415,15.40999984741211,-1.021739648736528,15.829999923706055,-0.02974685198449678
11597,2008-01-29,15.75,15.9399995803833,15.609999656677244,15.920000076293945,2409100.0,-0.0031645689956500966,2.1428701180744945,-0.395348734053688,35.58823232419569,28.479638423163582,0.18972071152475145,0.7178056142969496,1.6553309705288086,1.1341424880349713,44.60169883712716,0.32999992370605646,-0.6450761121363158,-0.5759999752044678,-1.7382553155387512,0.5862553651298157,-1.1571276453716095,0.0051276949626739565,-1.1526003074645974,80.39216602916953,31.79831738552752,0.5811276701671416,1,-0.11499977111816406,0.6350002288818359,2.2175002098083496,1.4549994468688965,-1.489999771118164,1,-0.032380966913132414,-1.577773068282953,15.800000190734865,1.5454555963355887,15.329999923706055,1.0327876541318415,15.40999984741211,-0.032380966913132414
11598,2008-01-30,15.770000457763672,16.100000381469727,15.68000030517578,15.760000228881836,2440600.0,0.0012698703342013395,-3.9411751506242934,-0.05882484937562409,30.914829914945514,28.99858756302874,0.07403986464104939,0.6226151684327519,1.6023149985339735,1.1160324000303348,44.97118163389715,0.4200000762939471,-0.7027570034537547,-0.487999582290648,-1.6106579838250923,0.6346588192437963,-1.0493287830578701,0.07332961847657415,-1.1457487674713107,63.333365122457074,19.768148874178507,0.5613292007672226,1,-0.2350006103515625,0.4399995803833008,1.8299999237060547,1.4349989891052246,-1.570000648498537,2,-0.03170576952988269,2.1428701180744945,15.75,-1.577773068282953,15.800000190734865,1.5454555963355887,15.329999923706055,-0.03170576952988269
11599,2008-01-31,15.989999771118164,16.120000839233402,15.520000457763672,15.600000381469727,2443900.0,0.013950495051900047,-1.1818225955236328,38.99904634751097,35.502953571259326,30.529715452788324,-0.2612190977771718,0.35132045758171415,1.356978709443787,0.9049701164023531,44.97573407549401,0.6000003814697301,-0.7508277743696787,-0.2240002155303955,-1.314174323595644,0.866173892534853,-0.7690872695630198,0.32108683850222874,-1.306718133178709,85.86946493747708,45.43873763794316,0.5450870540326241,1,-0.5699996948242188,0.14500045776367188,1.6100006103515625,1.2149996757507324,-1.7100000381469709,3,-0.08192617165064398,-3.9411751506242934,15.770000457763672,2.1428701180744945,15.75,-1.577773068282953,15.800000190734865,-0.08192617165064398
11600,2008-02-01,16.149999618530273,16.149999618530273,15.890000343322756,15.949999809265135,2857100.0,0.0100062445092155,1.5999952316238528,0.5128208263234132,40.1179856357974,32.64383902020564,-0.44619362925751993,0.15766182478954605,1.175880122767051,0.7552477707985332,44.68891816919418,0.25999927520751775,-0.7395770058070301,-0.03750033378601003,-1.105520907889531,1.0305202403175109,-0.5715106208377705,0.4965099532657504,-1.3805148285131814,100.0,59.695653721428926,0.5340102870517602,2,-0.7899999618530273,-0.039999961853027344,1.4500007629394531,1.054999828338623,-1.5899991989135742,4,-0.10154795222203761,-1.1818225955236328,15.989999771118164,-3.9411751506242934,15.770000457763672,2.1428701180744945,15.75,-0.10154795222203761
11601,2008-02-04,16.34000015258789,16.469999313354492,16.059999465942386,16.139999389648438,2167000.0,0.01176473922882404,-1.2777730682829904,1.0000047683761206,44.15954354027987,35.27327000934793,-0.6303714359871542,-0.04902905248269107,0.9597836665476152,0.5732211294038976,43.82559129862141,0.4099998474121058,-0.7466988861220916,0.1615002155303955,-0.8977201995149464,1.2207206305757374,-0.36810999199227723,0.6911104230530665,-1.4600741762897442,86.31586132956414,43.012818628722506,0.5296102075226711,2,-0.6400003433227539,-0.23000049591064453,1.247499942779541,0.8649992942810059,-2.1400003433227557,0,-0.1077111513125103,1.5999952316238528,16.149999618530273,-1.1818225955236328,15.989999771118164,-3.9411751506242934,15.770000457763672,-0.1077111513125103
11602,2008-02-05,15.890000343322756,16.25,15.779999732971193,16.149999618530273,1986100.0,-0.02753976775170741,1.0434792524023184,-1.299991416963885,42.58241491924558,36.4143283488787,-0.12623672996569724,0.36203874850452245,1.3882366615694348,1.0283397370984861,42.984900070668964,0.5600004196166974,-0.6975437539247498,-0.2519995689392065,-1.2973820372599238,0.7933828993815109,-0.7746908030995652,0.2706916652211522,-0.8510670333189747,38.94740329228867,-9.426984430031993,0.5226912341603582,2,-0.05500078201294123,0.189999580383299,1.692499637603758,1.3149991035461408,-1.8900003433227557,1,-0.08747641996791122,-1.2777730682829904,16.34000015258789,1.5999952316238528,16.149999618530273,-1.1818225955236328,15.989999771118164,-0.08747641996791122
11603,2008-02-06,15.850000381469727,16.069999694824222,15.770000457763672,15.989999771118164,1263500.0,-0.002517304026984357,-1.0000000000000238,0.5384606920026886,40.16855392412931,37.547676183220986,-0.09286734102030891,0.35071228158162526,1.4048135977251768,1.0756729328241867,43.207321240938704,0.2999992370605504,-0.6334534855400147,-0.24799957275390483,-1.2628074761813153,0.7668083306735056,-0.75540352446761,0.2594043789598004,-0.6679604711308738,34.73687591979489,-15.740317102465404,0.5074039517137048,2,-0.01500082015991211,0.15999984741210938,1.732499599456787,1.35499906539917,-1.9400005340576172,2,-0.1003154646259039,1.0434792524023184,15.890000343322756,-1.2777730682829904,16.34000015258789,1.5999952316238528,16.149999618530273,-0.1003154646259039
11604,2008-02-07,15.760000228881836,15.869999885559082,15.56999969482422,15.729999542236328,1833700.0,-0.00567824292882102,1.400001525878892,-0.21429155313351497,45.98070818430259,39.24060985847581,0.05811263166969205,0.3632508804377821,1.471473854389565,1.1714397256888844,43.54477018041524,0.3000001907348615,-0.5310915442230915,-0.276999759674073,-1.2121177943206902,0.6581182749725443,-0.7445587769973798,0.19055925764923565,-0.4491643782414201,21.111179398930457,-33.94346223897455,0.4675590173233086,2,0.1549992561340332,0.19999980926513672,1.8224997520446777,1.4449992179870605,-1.9200000762939453,3,-0.09898479676147709,-1.0000000000000238,15.850000381469727,1.0434792524023184,15.890000343322756,-1.2777730682829904,16.34000015258789,-0.09898479676147709
11605,2008-02-08,15.579999923706055,15.760000228881836,15.510000228881836,15.619999885559082,1580900.0,-0.011421338995028174,-1.777787785507277,-1.3333015449170322,45.25316274236827,40.02982052850261,0.3098933921437279,0.45721840290055127,1.6268509726344682,1.357495892898676,44.30250594844575,0.25,-0.49641911944186035,-0.38750009536743235,-1.2329677221825186,0.4579675314476521,-0.8102339087749755,0.03523371804011077,-0.1532477267942305,7.291641831374325,-51.011102902256056,0.42273381340754257,2,0.4099998474121094,0.24499988555908203,1.9850001335144043,1.6249995231628418,-1.4099998474121094,4,-0.08344032073818053,1.400001525878892,15.760000228881836,-1.0000000000000238,15.850000381469727,1.0434792524023184,15.890000343322756,-0.08344032073818053
11606,2008-02-11,15.470000267028807,15.609999656677244,15.34000015258789,15.609999656677244,1605400.0,-0.007060311759685911,2.857152588555833,3.4999880790596762,50.175442588479186,41.65062166897856,0.4114256112452619,0.48580107198092826,1.7030268528902024,1.4696201322117677,45.18570677749621,0.2699995040893537,-0.41590109432246614,-0.4299997806549083,-1.201191482720544,0.3411919214107275,-0.8155956316877262,-0.04440392962209039,0.9999990463256854,14.285729257055948,-44.40733038838705,0.38559585103281774,2,0.4349994659423846,0.3549995422363299,2.002500534057619,1.7349991798400897,-1.5100002288818342,0,-0.05882351853293688,-1.777787785507277,15.579999923706055,1.400001525878892,15.760000228881836,-1.0000000000000238,15.850000381469727,-0.05882351853293688
11607,2008-02-12,15.68000030517578,15.739999771118164,15.460000038146973,15.579999923706055,1827600.0,0.013574662865038611,1.5454600625959096,-0.7142915531335023,47.21190355482914,43.46140762896563,0.21283363181617965,0.201879676316004,1.461912982394166,1.2578779031419547,45.88571416479313,0.2799997329711914,-0.3233365996540414,-0.16649975776672576,-0.8304043239524201,0.4974048084189686,-0.49845204085957384,0.1654525253261223,0.76739902496338,46.57539257439924,-11.56109101006799,0.3319522830928476,2,0.22499942779541193,0.14499950408935725,1.6249995231628436,1.524999141693117,-1.52000045776367,1,-0.09438778489195021,2.857152588555833,15.470000267028807,-1.777787785507277,15.579999923706055,1.400001525878892,15.760000228881836,-0.09438778489195021
11608,2008-02-13,15.489999771118164,15.760000228881836,15.40999984741211,15.760000228881836,1585000.0,-0.012117380762734942,1.5925910227609885,-2.699994277975977,51.626014053897315,45.25285879370319,0.4011213795415074,0.33502379168272256,1.6098908811999522,1.4493248528380782,46.11020986258317,0.35000038146972656,-0.28961303656962656,-0.30950026512146067,-0.9312285730102552,0.31222804276733207,-0.6203644190658579,0.0013638888229365875,0.9352515754699695,28.301829076284985,-30.374324711452434,0.31086415394439676,2,0.41499996185302734,0.33500003814697266,1.7475004196166992,1.7149996757507324,-1.5799999237060547,2,-0.09619107767169488,1.5454600625959096,15.68000030517578,2.857152588555833,15.470000267028807,-1.777787785507277,15.579999923706055,-0.09619107767169488
11609,2008-02-14,15.279999732971193,15.6899995803833,15.229999542236328,15.5,1736600.0,-0.013557136297608352,-1.8749944120758766,0.8148144223569072,49.034745764896215,46.24360991915861,0.558554519938868,0.4690486294110183,1.7716602317797534,1.6555730637630415,46.32191820670592,0.46000003814697266,-0.2463382794669542,-0.45600032806396307,-1.010803375068777,0.09880271894085091,-0.7334018515663718,-0.17859880456155608,1.123546589736934,9.433986029589391,-48.90217183076011,0.27740152350240704,2,0.569999694824217,0.5450000762939435,1.9450001716613752,1.9249997138977033,-1.0399999618530291,3,-0.08965967994115187,1.5925910227609885,15.489999771118164,1.5454600625959096,15.68000030517578,2.857152588555833,15.470000267028807,-0.08965967994115187
11610,2008-02-15,15.300000190734865,15.329999923706055,15.130000114440918,15.25,1796300.0,0.0013089305047901956,2.6363715179941565,-0.22727331839246376,38.317764089638196,45.59452331353175,0.4529325422777646,0.41437466392697964,1.6984761785308802,1.633815031964522,46.0051831463262,0.19999980926513672,-0.18858516112734947,-0.40049986839294327,-0.9720895798765685,0.1710898430906802,-0.6862947241347559,-0.11470501265113064,1.0566042607543888,26.984134192548602,-26.322541063359353,0.2857948557418119,2,0.3899998664855939,0.5249996185302717,1.9249997138977033,1.994999408721922,-1.0799999237060582,4,-0.09542483790497591,-1.8749944120758766,15.279999732971193,1.5925910227609885,15.489999771118164,1.5454600625959096,15.68000030517578,-0.09542483790497591
11611,2008-02-19,15.449999809265135,15.5600004196167,15.359999656677244,15.460000038146973,2119800.0,0.009803896513746801,-1.105265271294463,-0.2000038146827422,43.3035693378479,45.67465158226535,0.1826136435416128,0.24296574072297794,1.4894918338438021,1.4843492824462334,45.060874595646936,0.26000022888183416,-0.1576500242857719,-0.22900023460388397,-0.8044964294795047,0.3464959602717368,-0.5167483320416952,0.0587478628339273,0.8330083820012195,50.7935931262798,0.8753331266796494,0.2877480974378104,2,0.1500000953674352,0.3750000000000018,1.7600002288818377,1.9849996566772479,-1.2600002288818342,1,-0.08284788017949318,2.6363715179941565,15.300000190734865,-1.8749944120758766,15.279999732971193,1.5925910227609885,15.489999771118164,-0.08284788017949318
11612,2008-02-20,15.529999732971193,15.529999732971193,15.270000457763672,15.420000076293945,2236000.0,0.0051779886533127595,3.727274303598711,-10.999713904251514,44.78259337196409,46.18732263202476,0.051604073328039846,0.17758371454182154,1.3563458750331474,1.4037571528411217,43.03692327576265,0.2599992752075213,-0.1580798411276021,-0.15250029563903666,-0.7232201506476716,0.4182195593696001,-0.43786022314335504,0.1328596318652817,0.6838279736856361,63.49199140785038,14.639837102874608,0.28535992750431804,2,-0.029999732971193183,0.24499988555908025,1.64500045776367,1.9200000762939435,-1.4799995422363281,2,-0.10109463759300719,-1.105265271294463,15.449999809265135,2.6363715179941565,15.300000190734865,-1.8749944120758766,15.279999732971193,-0.10109463759300719
11613,2008-02-21,15.18000030517578,15.609999656677244,15.119999885559082,15.609999656677244,2042500.0,-0.022536988655083023,1.2790721400262068,-3.909097214395262,33.333346415283884,44.782060213244904,0.3314218694041564,0.5021346948035976,1.6454574564502753,1.753358524023584,41.48745730302908,0.4899997711181623,-0.20276603724801667,-0.46999974250793564,-1.078154891354215,0.13815540633834367,-0.7740773169310753,-0.16592216808479598,0.9687977459480965,10.52639504222908,-32.25354764366726,0.3040775744231393,2,0.2599997520446795,0.5000000000000053,1.9699997901916522,2.2699995040893572,-0.9099998474121076,3,-0.06719370469418828,3.727274303598711,15.529999732971193,-1.105265271294463,15.449999809265135,2.6363715179941565,15.300000190734865,-0.06719370469418828
11614,2008-02-22,15.34000015258789,15.350000381469727,15.050000190734865,15.170000076293945,1687500.0,0.01054017418942732,2.1578878682929092,-0.3953496108781136,33.33334641528393,43.457636176902206,0.11798732190838379,0.3548132174051588,1.42227218155503,1.5985174274493517,40.1900014465191,0.3000001907348615,-0.2071393267934507,-0.30649991035461355,-0.9212407791747736,0.30824095846554656,-0.6138703447646936,0.0008705240554665039,0.7264940452908029,51.785756860501166,15.572753354732193,0.3073704344100797,2,0.06500005722045898,0.2950000762939453,1.742499828338623,2.174999237060547,-0.6800003051757812,4,-0.09322035794990113,1.2790721400262068,15.18000030517578,3.727274303598711,15.529999732971193,-1.105265271294463,15.449999809265135,-0.09322035794990113
11615,2008-02-25,15.390000343322756,15.449999809265135,15.199999809265135,15.380000114440918,1922200.0,0.003259464813397006,2.8461786757047283,0.05882484937563454,29.257645740386607,41.13343652711414,0.04269077905271779,0.3262664341734567,1.3157795303792685,1.5481112809071345,38.5752735709059,0.25,-0.20005271485935872,-0.25949974060058345,-0.8682940383382434,0.34929455713707647,-0.5638968894694134,0.04489740826824651,0.5748444538415551,60.71437086385985,29.56511290082667,0.30439714886883024,2,0.014999866485593927,0.1449995040893537,1.6725001335144025,2.1049995422363263,-0.35000038146972834,0,-0.07472388216700343,2.1578878682929092,15.34000015258789,1.2790721400262068,15.18000030517578,3.727274303598711,15.529999732971193,-0.07472388216700343
11616,2008-02-26,15.329999923706055,15.460000038146973,15.210000038146973,15.399999618530273,2853900.0,-0.003898662656153462,1.631571550469307,-6.99980926950095,35.26315129034609,39.80579738661602,0.09023263152344718,0.3681241384376932,1.3180703004599117,1.606235028322164,37.88684146097799,0.25,-0.21821337129020435,-0.2960001468658451,-0.9165058690038066,0.32450557527211465,-0.606253007934825,0.014252714203134786,0.5433604128153107,50.0,19.017702565884377,0.3102528610689799,2,0.07500028610229492,0.18999958038330078,1.5425000190734863,1.9749994277954102,-0.5100002288818342,1,-0.07240702297465529,2.8461786757047283,15.390000343322756,2.1578878682929092,15.34000015258789,1.2790721400262068,15.18000030517578,-0.07240702297465529
11617,2008-02-27,15.239999771118164,15.359999656677244,15.079999923706055,15.31999969482422,2836800.0,-0.005870851470045735,2.5000000000000555,1.1428610354223687,34.35896482850502,37.887236361572434,0.12432962481457288,0.4405442454047037,1.336197088054906,1.6938161098648195,37.24448958112027,0.27999973297118963,-0.22437136531189772,-0.36050028800964284,-1.0011406182115188,0.2801400421922331,-0.6808204531105808,-0.040180122908704874,0.5510245508245504,33.92852885378446,3.279835742127922,0.3203201651009375,2,0.13000011444091797,0.2799997329711914,1.507500171661377,1.9399995803833008,-0.3000001907348633,2,-0.06889765134542547,1.631571550469307,15.329999923706055,2.8461786757047283,15.390000343322756,2.1578878682929092,15.34000015258789,-0.06889765134542547
11618,2008-02-28,15.270000457763672,15.489999771118164,15.130000114440918,15.300000190734865,2560800.0,0.001968549022052013,-1.322575286332635,0.37499701976493294,37.03705198782936,36.55415927523167,0.06687258009171693,0.391222359902045,1.2344793202860842,1.661546245816325,36.89566141422054,0.3599996566772461,-0.24234754131040503,-0.30549960136413645,-0.9572171308441426,0.3462179281158697,-0.6313583661041395,0.02035916337586663,0.4469214510582571,50.000108372184556,17.395433350689743,0.3258587647400033,2,0.05999946594238281,0.42999935150146484,0.8849992752075195,1.3299989700317383,-0.1300001144409162,3,-0.07989523447646829,2.5000000000000555,15.239999771118164,1.631571550469307,15.329999923706055,2.8461786757047283,15.390000343322756,-0.07989523447646829
11619,2008-02-29,14.68000030517578,15.260000228881836,14.59000015258789,15.260000228881836,3574800.0,-0.03863786083175402,1.3103453945745789,19.333502876942042,30.434800636556588,35.67827444711149,0.6289535574594165,0.9254994354330535,1.7499083366219796,2.2394364779065175,36.6382850813719,0.6800003051757812,-0.2838469144534148,-0.8299997806549086,-1.5643881225887295,-0.09561143872108602,-1.19719395162182,-0.46280560968799733,0.9702294318374438,10.000021192771372,-24.74053899276594,0.3671941709669109,2,0.4199995994567889,0.8499994277954119,1.469999313354494,1.9199991226196307,0.46999931335449396,4,-0.02792914433847471,-1.322575286332635,15.270000457763672,2.5000000000000555,15.239999771118164,1.631571550469307,15.329999923706055,-0.02792914433847471
11620,2008-03-03,14.510000228881836,14.850000381469727,14.270000457763672,14.619999885559082,4965300.0,-0.011580386427785472,1.0350851362497888,0.18965460542542042,29.661029620054066,34.16243670068995,0.7544453701758584,1.018557173321117,1.8405348192776856,2.3941394333139883,36.61697052483903,0.5799999237060547,-0.33478100982141257,-0.917999887466431,-1.7150629222568625,-0.1209368526760013,-1.3165314048616459,-0.5194683700712162,1.0130019580003466,19.672123458681646,-16.926490929657923,0.39853151739521486,3,0.42999982833862305,0.8599996566772461,1.6399993896484375,2.089999198913574,0.6399993896484375,0,0.010337671686021288,1.3103453945745789,14.68000030517578,-1.322575286332635,15.270000457763672,2.5000000000000555,15.239999771118164,0.010337671686021288
11621,2008-03-04,14.579999923706055,14.68000030517578,14.359999656677244,14.359999656677244,5172100.0,0.004824238023434679,-1.9090932735697683,-2.0000086697935884,25.225230256375113,31.989396354513403,0.6124653101996937,0.853712344458831,1.6935622262364092,2.3063799465202983,37.58096384706387,0.32000064849853516,-0.36436062190449725,-0.7600001811981194,-1.5209137950966323,0.0009134327003952336,-1.1404569881473758,-0.379543374248863,0.7675820210995372,25.409806591612977,-9.516746071258709,0.38045680694925726,3,0.3600001335144043,0.7899999618530273,1.544999599456787,2.0199995040893555,0.4499998092651385,1,0.03155007136859078,1.0350851362497888,14.510000228881836,1.3103453945745789,14.68000030517578,-1.322575286332635,15.270000457763672,0.03155007136859078
11622,2008-03-05,14.5,14.710000038146973,14.300000190734865,14.640000343322756,2475600.0,-0.005486963245862619,1.9285731315628907,-0.6363644245232747,26.540296570027763,31.234613038373833,0.5933968539276933,0.868780408367444,1.7185734586192254,2.3716470185844827,38.19829830860751,0.4099998474121076,-0.372339126918078,-0.7705000877380375,-1.5726938067470648,0.0316936312709899,-1.1715969472425503,-0.36940322823352467,0.6967205366197238,18.85243210538576,-16.213481985345247,0.40109685950451346,3,0.38000011444091797,0.869999885559082,1.5599999427795446,2.010000228881836,0.5900001525878906,2,0.0220689444706359,-1.9090932735697683,14.579999923706055,1.0350851362497888,14.510000228881836,1.3103453945745789,14.68000030517578,0.0220689444706359
11623,2008-03-06,14.260000228881836,14.600000381469727,14.079999923706055,14.399999618530273,3856800.0,-0.016551708352976813,-1.0800018310546875,0.9999931880572894,26.168239709120527,30.438490071022343,0.7701612744342814,1.0367062298235155,1.8983724875407475,2.5977638464975783,38.93446639745638,0.5200004577636719,-0.41396900986642926,-0.9309998512268063,-1.8034530740338361,-0.058546628419776425,-1.367226462630322,-0.49477323982329047,0.806979496698041,15.25425920537937,-22.101587687691207,0.4362266114035153,3,0.5249996185302734,1.0149993896484375,1.75,2.25,0.8800001144409197,3,0.047685788259961726,1.9285731315628907,14.5,-1.9090932735697683,14.579999923706055,1.0350851362497888,14.510000228881836,0.047685788259961726
11624,2008-03-07,14.199999809265135,14.279999732971193,14.050000190734865,14.25,4413700.0,-0.004207602991140091,3.1818229107963587,0.35714577656677016,24.770636984359783,29.939933542574924,0.7280042032403014,1.0264706580192442,1.887529492495558,2.641315765081073,39.42859024513135,0.22999954223632812,-0.4735565104946211,-0.913000249862673,-1.8479609611659225,0.021960461440576395,-1.3804806055142969,-0.4455198942110492,0.7090631480149305,18.749947845947855,-19.09506507277459,0.4674803556516246,3,0.5700001716613787,1.0599999427795428,1.672500133514406,2.310000419616701,1.060000419616701,4,0.06619722159744645,-1.0800018310546875,14.260000228881836,1.9285731315628907,14.5,-1.9090932735697683,14.579999923706055,0.06619722159744645
11625,2008-03-10,14.279999732971193,14.329999923706055,14.100000381469727,14.239999771118164,4173900.0,0.005633797519762007,2.2856996886942187,-0.7999961853172933,22.274887728610892,28.49679314682657,0.5296954895887716,0.8896997174709451,1.7377669939456108,2.5494766850284787,39.79023220234163,0.22999954223632812,-0.47518099489914967,-0.7680003166198706,-1.74602414805363,0.21002351481388892,-1.2570122323367503,-0.2789884009029908,0.4744319263307357,34.848423547091386,-1.3025553466868516,0.48901191571687963,3,0.4900002479553205,0.9800000190734846,1.4975004196166974,2.2300004959106428,1.1700000762939418,0,0.060924362873084004,3.1818229107963587,14.199999809265135,-1.0800018310546875,14.260000228881836,1.9285731315628907,14.5,0.060924362873084004
11626,2008-03-11,14.5600004196167,14.59000015258789,14.350000381469727,14.59000015258789,3180900.0,0.01960789158833176,15.000127157707347,-0.7499940395298048,29.004356348659897,27.901836649066,0.14414204484298487,0.5671043178281252,1.392398042958117,2.262497925529498,39.571222540879106,0.31000041961669744,-0.48579374340057235,-0.44249963760375977,-1.4225291634502728,0.5375298882427533,-0.9325144005270172,0.04751512531949764,0.06763357534315872,77.27277981677884,42.73869077298493,0.4900147629232567,3,0.20999956130981445,0.6999993324279785,1.1749992370605469,1.9499998092651367,0.9099998474121076,1,0.04052192183447101,2.2856996886942187,14.279999732971193,3.1818229107963587,14.199999809265135,-1.0800018310546875,14.260000228881836,0.04052192183447101
11627,2008-03-12,14.199999809265135,14.619999885559082,14.1899995803833,14.550000190734865,4607300.0,-0.024725315932445646,-1.3243207019027048,11.66678322789852,28.87932292486667,26.995422308736813,0.38119083525716135,0.8543446399282413,1.683111331365378,2.614314285117773,39.86584584831514,0.43000030517578125,-0.5054642345746352,-0.7285002231597915,-1.716603656736213,0.25960321041663015,-1.2225519399480032,-0.23444850637157977,-0.14999961853026988,26.315736638513197,-10.790225010522345,0.49405171678821097,3,0.45500040054321467,0.9500002861022967,1.7049999237060565,2.310000419616701,1.4899997711181658,2,0.05845069963765104,15.000127157707347,14.5600004196167,2.2856996886942187,14.279999732971193,3.1818229107963587,14.199999809265135,0.05845069963765104
11628,2008-03-13,14.0,14.109999656677244,13.890000343322756,14.0600004196167,7071700.0,-0.01408449379940413,1.7500104308849729,0.17142958349000648,21.610196545601426,26.014910743075124,0.42699951253186086,0.9876302532747054,1.8210321470380908,2.805203086184072,40.255510678250566,0.30999946594237926,-0.5567901035143752,-0.8540000438690178,-1.887489815786962,0.17948972804892627,-1.370744929827989,-0.3372551579100467,0.619999885559082,15.068455569200012,-19.34697050125517,0.5167448859589721,3,0.37000036239624023,0.9800000190734899,1.9574997425079346,2.510000228881836,1.489999771118164,3,0.077857153756278,-1.3243207019027048,14.199999809265135,15.000127157707347,14.5600004196167,2.2856996886942187,14.279999732971193,0.077857153756278
11629,2008-03-14,13.90999984741211,14.06999969482422,13.699999809265135,14.06999969482422,11047400.0,-0.006428582327706489,3.6250029802350228,2.666645474052322,19.166688190543965,24.84887280646289,0.4428601584178704,1.0221363983754976,1.8550093674047137,2.891703580805313,40.48102644063653,0.3699998855590856,-0.60865882962635,-0.8755002021789551,-1.9699162606180387,0.21891585626012855,-1.422708231398497,-0.32829217295941326,0.7100000381469727,22.826089210005435,-7.9213737162053555,0.5472080292195419,3,0.2950000762939453,0.875,2.012500047683716,2.6000003814697266,1.5,4,0.08842562971986534,1.7500104308849729,14.0,-1.3243207019027048,14.199999809265135,15.000127157707347,14.5600004196167,0.08842562971986534
11630,2008-03-17,13.84000015258789,13.920000076293945,13.510000228881836,13.890000343322756,5050700.0,-0.0050323289426377205,6.454565946784807,0.31250149011754813,19.087164186191956,24.166865465331426,0.45575296441538526,1.0299546314899821,1.8731428781621204,2.9547272920762992,40.65493127843211,0.4099998474121094,-0.681081856038789,-0.8724998950958245,-2.0160838801856453,0.27108408999399636,-1.444291887640734,-0.30070790255091495,0.743199729919434,29.729732051800855,1.3590265861888433,0.5717919925449104,3,0.26999998092651367,0.7950000762939453,2.0974996089935303,2.6700000762939453,1.6300001144409162,0,0.10260116045074064,3.6250029802350228,13.90999984741211,1.7500104308849729,14.0,-1.3243207019027048,14.199999809265135,0.10260116045074064
11631,2008-03-18,14.170000076293945,14.1899995803833,13.880000114440918,14.0,2988700.0,0.023843924860387222,1.9523887375113533,-3.399988555951738,29.811338137449965,24.53031452837834,0.06870331036107302,0.6315219958669083,1.4992000924319662,2.6213558928168084,41.292543209870544,0.34999942779541016,-0.6824460795773089,-0.4784999847412106,-1.5911502988287936,0.6341503293463724,-1.0348251417850012,0.07782517230258001,0.34880782699585033,59.45946410360171,30.478500035643172,0.5563251570437912,3,-0.10500001907348633,0.4650001525878906,1.737499713897705,2.3400001525878906,1.2699995040893555,1,0.09033166733094067,6.454565946784807,13.84000015258789,3.6250029802350228,13.90999984741211,1.7500104308849729,14.0,0.09033166733094067
11632,2008-03-19,13.960000038146973,14.399999618530273,13.949999809265135,14.300000190734865,4683500.0,-0.014820044955278222,-1.499994701818321,-2.0000000000000107,26.85512343675812,24.606634942560294,0.2168534006006091,0.7566654593953714,1.6586872387335205,2.826888732234373,41.56886467583838,0.4499998092651385,-0.6748428095158125,-0.610000038146973,-1.681565698845338,0.461565622551392,-1.1457828684961555,-0.07421720779779051,0.4982794046783461,50.56181099662249,23.238313320059298,0.5357828303491827,3,0.10500001907348633,0.6750001907348633,1.9049997329711914,2.5500001907348633,1.6099996566772479,2,0.10816620521172071,1.9523887375113533,14.170000076293945,6.454565946784807,13.84000015258789,3.6250029802350228,13.90999984741211,0.10816620521172071
11633,2008-03-20,14.15999984741211,14.25,13.890000343322756,14.050000190734865,5619100.0,0.014326633862365323,1.4827565795315034,-0.323528256796322,39.34425524696646,26.225925860627704,0.0013150849823588828,0.502073250432673,1.405910956966748,2.6200265997349277,41.64898572527993,0.3599996566772443,-0.6610196847203618,-0.35900020599365234,-1.405113961144302,0.6871135491569973,-0.8820570835689772,0.16405667158167248,0.24138284257660025,73.0337150890668,41.72119269199137,0.5230568775753248,3,-0.09499979019165039,0.47500038146972656,1.7049999237060547,2.3500003814697266,1.5299997329711914,3,0.10805082976401414,-1.499994701818321,13.960000038146973,1.9523887375113533,14.170000076293945,6.454565946784807,13.84000015258789,0.10805082976401414
11634,2008-03-24,13.90999984741211,14.229999542236328,13.880000114440918,14.199999809265135,6169600.0,-0.017655367421892332,1.0,-2.636371517994183,38.0952326889221,27.98374196732895,0.23004413855571038,0.6740047969477523,1.5910818458131786,2.8589264545348243,41.626466452926586,0.34999942779541016,-0.656355939562598,-0.537500190734864,-1.5419928870800472,0.46699250561031924,-1.0397465389074565,-0.03525384256227149,0.48999977111816406,44.943808184888645,11.656583907998822,0.502246348172592,3,0.1550002098083496,0.690000057220459,1.9549999237060547,2.6000003814697266,1.7100000381469727,0,0.11358734299339379,1.4827565795315034,14.15999984741211,-1.499994701818321,13.960000038146973,1.9523887375113533,14.170000076293945,0.11358734299339379
11635,2008-03-25,14.239999771118164,14.34000015258789,13.859999656677244,13.859999656677244,5104000.0,0.023723934387206214,-1.5263176387030895,-1.310345394574593,43.8848908523445,29.63713468996057,-0.11871011240635276,0.26712806585348403,1.1990731896538698,2.519472953078015,41.834702863221054,0.4800004959106463,-0.6248696195013803,-0.15000023841857946,-1.0539565671912232,0.7539560903540643,-0.6019784028049013,0.3019779259677424,0.1065998840332032,70.37039653427675,34.596026228474436,0.45197816438632216,3,-0.17499971389770508,0.32000017166137695,1.5974998474121094,2.270000457763672,0.9800004959106428,1,0.08216292802665359,1.0,13.90999984741211,1.4827565795315034,14.15999984741211,-1.499994701818321,13.960000038146973,0.08216292802665359
11636,2008-03-26,14.220000267028807,14.4399995803833,14.130000114440918,14.1899995803833,3167400.0,-0.0014044595794110437,-3.1333367241839705,0.07894915160655924,44.85294659038673,31.41198176390725,-0.16987581061181523,0.21049771704440268,1.1603887554366583,2.527730892753782,41.97149941479917,0.3099994659423828,-0.5833386129149396,-0.11449975967407333,-0.9045825098347535,0.6755829904866069,-0.5095411347544125,0.2805416154062659,-0.7100000381469709,62.06907891491561,23.156412261417586,0.39504137508034,3,-0.24500036239623846,0.3399996757507342,1.537499666213991,2.289999961853029,1.3299999237060582,2,0.08790435840555588,-1.5263176387030895,14.239999771118164,1.0,13.90999984741211,1.4827565795315034,14.15999984741211,0.08790435840555588
11637,2008-03-27,14.1899995803833,14.460000038146973,14.15999984741211,14.220000267028807,3689900.0,-0.0021097528890394734,-5.666659602424448,-1.0,48.6055654279165,34.41146719527559,-0.15806506416111787,0.1663295063206327,1.1324036021317205,2.542662592990819,41.85280376043623,0.3000001907348633,-0.5431093708884926,-0.0920004367828362,-0.7586371869668156,0.5746363134011432,-0.4253188118748259,0.2413179383091535,-0.6613993644714355,54.999952316314626,12.55372949132174,0.33331837509198975,3,-0.20499944686889648,0.37000036239624023,1.5225002765655518,2.320000648498535,1.530000686645506,3,0.08809020697421577,-3.1333367241839705,14.220000267028807,-1.5263176387030895,14.239999771118164,1.0,13.90999984741211,0.08809020697421577
11638,2008-03-28,14.050000190734865,14.34000015258789,14.020000457763672,14.3100004196167,2789100.0,-0.009866060168315705,1.0,8.666475936169315,47.10425463912826,37.51564124511829,-0.01142917340169447,0.22160500967985897,1.2219109291970458,2.668062969104893,42.331318092297785,0.31999969482421875,-0.5408794831682471,-0.17099981307983292,-0.6553182512937106,0.31331862513404474,-0.41315903218677086,0.07115940602710502,-0.4841439819335953,31.666735543101783,-13.207796895216955,0.2421592191069387,3,-0.06500005722046076,0.509999752044676,1.5874996185302717,2.460000038146971,1.4899997711181623,4,0.108185016615993,-5.666659602424448,14.1899995803833,-3.1333367241839705,14.220000267028807,-1.5263176387030895,14.239999771118164,0.108185016615993
11639,2008-03-31,14.270000457763672,14.289999961853027,13.90999984741211,14.020000457763672,2487900.0,0.01565838178236345,1.6206994074044843,-0.9615376150827194,49.81686312470456,40.93005223828635,-0.19555809744661445,-0.03234465838162315,0.9490654688601481,2.4275692133279385,41.992315185042564,0.38000011444091797,-0.506964025794856,0.06950044631958008,-0.3651792142327448,0.504180106871905,-0.14783938395658325,0.2868402765957434,-0.6683784957885734,68.33342340251716,21.27398252556479,0.21733983027616283,3,-0.1100006103515625,0.22999954223632812,1.28999972343445,2.239999771118164,1.169999122619629,0,0.09950939573005213,1.0,14.050000190734865,-5.666659602424448,14.1899995803833,-3.1333367241839705,14.220000267028807,0.09950939573005213
11640,2008-04-01,14.65999984741211,14.68000030517578,14.199999809265135,14.199999809265135,3012700.0,0.027330019421005325,-1.0869585048046362,1.8400001525878977,51.76055380286136,43.368853978887614,-0.5107154365055262,-0.43271583198138686,0.5270716048954256,2.010673539079285,40.732698653830305,0.48000049591064453,-0.423377919323471,0.4519998550415032,-0.009512568249707698,0.9135122783327141,0.22124364339589775,0.6827560666871086,-1.0240427623901365,97.4025394969559,51.9273873629069,0.23075621164560567,4,-0.3899998664855975,-0.15999984741210938,0.8600003719329834,1.8500003814697266,0.5,1,0.06548431433418056,1.6206994074044843,14.270000457763672,1.0,14.050000190734865,-5.666659602424448,14.1899995803833,0.06548431433418056
11641,2008-04-02,15.039999961853027,15.06999969482422,14.710000038146973,14.75,2874800.0,0.025920881200281798,1.0571442584625004,0.6304346473996804,64.68532401266326,47.57220959843263,-0.842975829483894,-0.8184492385966529,0.1230239273487932,1.5966124958732166,39.02648686226485,0.40999984741211115,-0.3085330726905777,0.8089999675750725,0.23684243431807772,1.3811575008320673,0.5229212009465751,1.09507873420357,-1.3414002836218266,97.41381578298302,47.46970764601561,0.28607876662849696,4,-0.5750002861022949,-0.5399999618530273,0.43000006675720215,1.4700002670288086,0.35000038146972834,2,0.01196810542768123,-1.0869585048046362,14.65999984741211,1.6206994074044843,14.270000457763672,1.0,14.050000190734865,0.01196810542768123
11642,2008-04-03,14.81999969482422,14.989999771118164,14.729999542236328,14.90999984741211,3773500.0,-0.014627677366144232,1.0800018310546875,-0.3103453945745729,64.23610996132987,50.3379712333619,-0.5455232327662074,-0.6042251338905587,0.32946432961121097,1.7833218162579154,37.14673089735628,0.3100004196166992,-0.18457658616148365,0.5729997158050555,-0.0467489272207704,1.1927483588308814,0.26312539429214254,0.8828740373179684,-1.0116880152655785,78.44827302712713,23.097387724888307,0.3098743215129128,4,-0.3550000190734881,-0.3199996948242205,0.642500162124632,1.6900005340576154,0.4099998474121076,3,0.04925779426065646,1.0571442584625004,15.039999961853027,-1.0869585048046362,14.65999984741211,1.6206994074044843,14.270000457763672,0.04925779426065646
11643,2008-04-04,14.9399995803833,15.199999809265135,14.8100004196167,14.81999969482422,2804600.0,0.00809715843658143,-4.571482094564652,-1.3333298012122305,67.6975966414921,53.62712278364746,-0.6070861707190716,-0.7069129164934917,0.18509138628576238,1.623205572162611,35.021936997702454,0.3899993896484357,-0.10123462316803611,0.6589996337890618,-0.034030219387451766,1.3520294869655753,0.3124847072008059,1.0055145603773177,-1.0307528596034121,79.84494290152104,19.538017417313853,0.3465149265882567,4,-0.40999984741211115,-0.4399995803833008,0.505000114440918,1.5700006484985352,0.5600004196166992,4,0.052208882767953435,1.0800018310546875,14.81999969482422,1.0571442584625004,15.039999961853027,-1.0869585048046362,14.65999984741211,0.052208882767953435
11644,2008-04-07,15.140000343322756,15.260000228881836,14.869999885559082,15.06999969482422,2560100.0,0.013386932299654264,1.516127841407281,0.5833392938035038,71.38158235275856,56.682310728137914,-0.6864505396693978,-0.8778903093863821,-0.0239209984121711,1.3884746639193093,32.79585372407854,0.3900003433227539,0.025005658818589183,0.8120003700256362,0.021461592821431452,1.602539147229841,0.4167309814235338,1.2072697586277386,-1.101678313694343,88.67926056081444,23.49226906942394,0.3952693886021022,4,-0.555000305175783,-0.7550001144409197,0.37499952316284,1.3449993133544904,0.4899997711181623,0,0.02642005346497145,-4.571482094564652,14.9399995803833,1.0800018310546875,14.81999969482422,1.0571442584625004,15.039999961853027,0.02642005346497145
11645,2008-04-08,15.149999618530273,15.260000228881836,15.029999732971193,15.0600004196167,1708800.0,0.0006604540938419667,-2.0666615804230974,1.2856909306412718,68.01470201526865,59.25583910868035,-0.6188725485532469,-0.863649230265608,-0.040422471817311845,1.3522327210262652,30.657158708150334,0.23000049591064275,0.09547818472382907,0.7784996509552009,-0.09256192828077126,1.649561230191173,0.3429688613372157,1.214030440573186,-0.9650762049914494,79.99989596283793,13.506433060112684,0.43553078961798575,4,-0.5649995803833008,-0.7649993896484375,0.16500020027160645,1.3249998092651367,0.6300001144409197,1,0.019141912155451246,1.516127841407281,15.140000343322756,-4.571482094564652,14.9399995803833,1.0800018310546875,14.81999969482422,0.019141912155451246
11646,2008-04-09,15.149999618530273,15.3100004196167,15.100000381469727,15.119999885559082,1951400.0,0.0,-5.000108993310535,0.3333333333333333,73.70517776912342,62.04468492437,-0.5286747494381707,-0.8613431445003172,-0.06221056278126014,1.3217318454146998,29.474741860744793,0.21000003814697266,0.19756625345487677,0.7489996910095211,-0.18651915054385704,1.6845185325628993,0.28124027023283205,1.2167591117862102,-0.8360669871502875,72.41369671558351,3.7436760088460517,0.467759420776689,4,-0.5399994850158691,-0.7399992942810059,0.00500035285949707,1.1750001907348633,0.5600004196166992,2,0.0006600811309331878,-2.0666615804230974,15.149999618530273,1.516127841407281,15.140000343322756,-4.571482094564652,14.9399995803833,0.0006600811309331878
11647,2008-04-10,15.029999732971193,15.220000267028807,14.989999771118164,15.130000114440918,2702800.0,-0.007920784724793406,-1.555556732929239,-3.333375719235723,67.90123699048573,64.3554607411875,-0.3095418403603407,-0.7125039545434877,0.03576950162645254,1.4116604567898587,27.843748452762302,0.23000049591064275,0.2637852631164961,0.5874998092651378,-0.38344366600780866,1.5584432845380842,0.10202807162866456,1.072971546901611,-0.576617611238067,43.99986267089879,-23.12188290486337,0.48547173763647294,4,-0.4199995994567889,-0.6199994087219256,0.12500023841857733,1.2950000762939435,0.8200006484985334,3,0.02395213684281261,-5.000108993310535,15.149999618530273,-2.0666615804230974,15.149999618530273,1.516127841407281,15.140000343322756,0.02395213684281261
11648,2008-04-11,15.09000015258789,15.270000457763672,14.920000076293945,14.960000038146973,2523700.0,0.0039920439575973354,-2.333336360870296,-1.2999961853173094,76.33929521757838,67.3023976403957,-0.23077232694139838,-0.7237651450353049,-0.04665230321407776,1.321472697845639,25.59939548696397,0.35000038146972656,0.3356904329356194,0.5930002212524421,-0.3955679831535388,1.581568425658423,0.09871611904945077,1.0872843234554335,-0.5166914691510645,50.0,-19.103937327229474,0.49428410220299057,4,-0.33500003814697266,-0.679999828338623,0.034999847412109375,1.1999998092651367,0.7799997329711914,4,0.009277626788123605,-1.555556732929239,15.029999732971193,-5.000108993310535,15.149999618530273,-2.0666615804230974,15.149999618530273,0.009277626788123605
11649,2008-04-14,15.140000343322756,15.229999542236328,15.050000190734865,15.119999885559082,1966300.0,0.003313465223941048,-1.2499940395298659,0.15384953966916232,72.95919782367648,69.65780253159738,-0.1613528589582156,-0.7134721268616726,-0.12604747348626333,1.2441435402649272,22.9770585606268,0.17999935150146307,0.4052464753696281,0.5815003871917739,-0.40634725399207916,1.569348028375627,0.08757656659984825,1.0754242077836995,-0.4635548168207464,56.41027522038461,-12.015719084520022,0.49392382059192647,4,-0.13000011444091975,-0.7300000190734881,-0.11000061035156428,0.9999999999999982,0.8900003433227521,0,0.02377804811847417,-2.333336360870296,15.09000015258789,-1.555556732929239,15.029999732971193,-5.000108993310535,15.149999618530273,0.02377804811847417
11650,2008-04-15,15.260000228881836,15.350000381469727,15.170000076293945,15.260000228881836,2893200.0,0.00792601603949139,1.0,0.0,75.24271237882918,70.83084568339359,-0.2093026429195568,-0.7606326178379312,-0.27981205268550724,1.098672078092779,20.100918698026256,0.21000003814697088,0.5020623732807223,0.6305002689361565,-0.34394097171717775,1.6049415095894908,0.14327964860948939,1.1177208892628236,-0.4948570173437705,79.06974681073791,9.43317985757679,0.4872206203266673,4,-0.2200002670288086,-0.8299999237060547,-0.24500036239624023,0.690000057220459,0.7199993133544922,1,0.02424638794295708,-1.2499940395298659,15.140000343322756,-2.333336360870296,15.09000015258789,-1.555556732929239,15.029999732971193,0.02424638794295708
11651,2008-04-16,15.449999809265135,15.5,15.229999542236328,15.279999732971193,3027500.0,0.01245082421582766,1.0,100.0,78.37839231080525,72.40221038889085,-0.3743997381480799,-0.8957464093772387,-0.5081898920499555,0.8806940498425337,18.209318272933494,0.2700004577636719,0.5881895181713492,0.7564998626708963,-0.25817712698955475,1.7711768523313474,0.24916136784067078,1.2638383575011218,-0.5912794505380035,91.37927632552496,19.0695879622171,0.5073384948302259,4,-0.29499959945678533,-0.944999694824217,-0.43499994277953924,0.42500066757202326,0.8599996566772514,2,0.021359218626537668,1.0,15.260000228881836,-1.2499940395298659,15.140000343322756,-2.333336360870296,15.09000015258789,0.021359218626537668
11652,2008-04-17,15.470000267028807,15.579999923706055,15.399999618530273,15.4399995803833,2222700.0,0.001294528026575037,-2.272714662227771,0.17647454812686553,83.8095194844711,74.19242403811074,-0.32687576316962286,-0.8398823483502493,-0.5526204199449811,0.8376569163427323,16.994155220143856,0.18000030517578125,0.6465059150591941,0.7010003089904764,-0.30857283851472417,1.710573456495677,0.1962137352378761,1.2057868827430767,-0.4958495728725598,83.3333814987137,5.639627444920862,0.5047865737526,4,-0.24500036239623846,-0.9250001907348615,-0.4550004005432111,0.37999963760376154,0.8599996566772479,3,0.015513882803847023,1.0,15.449999809265135,1.0,15.260000228881836,-1.2499940395298659,15.140000343322756,0.015513882803847023
11653,2008-04-18,15.6899995803833,15.779999732971193,15.619999885559082,15.729999542236328,2627100.0,0.01422102841351447,1.285706500636884,-1.3333015449171113,83.80951213187605,75.57330512467935,-0.4797503921210211,-0.9901461081646055,-0.7937075716982953,0.5951873142193804,15.796537423843999,0.30999946594238637,0.63969831083676,0.8444996356964118,-0.20196754650321758,1.8909668178960413,0.321266044596598,1.3677332267962257,-0.594679040317093,87.67120424319992,8.430183737020656,0.5232335910998147,4,-0.3399996757507324,-1.044999599456787,-0.7874994277954102,0.16000032424926758,1.0299997329711914,4,0.010197629405068298,-2.272714662227771,15.470000267028807,1.0,15.449999809265135,1.0,15.260000228881836,0.010197629405068298
11654,2008-04-21,15.489999771118164,15.710000038146973,15.359999656677244,15.699999809265135,2033200.0,-0.01274696077845594,2.04347501586,5.2500059604701175,71.72774842968282,75.98586583739203,-0.2513100084912594,-0.7016831470574818,-0.6146529838172494,0.7721240680261374,14.192335442846382,0.35000038146972834,0.6483411881472296,0.5654998302459724,-0.4204108129316708,1.5514104734236156,0.07254450865715079,1.058455151834794,-0.25774339247095845,52.45899588981757,-23.47327630358025,0.4929553215888219,4,-0.1399998664855957,-0.8449997901916504,-0.814999580383299,0.2500004768371582,1.389999389648434,0,0.02453196385124845,1.285706500636884,15.6899995803833,-2.272714662227771,15.470000267028807,1.0,15.449999809265135,0.02453196385124845
11655,2008-04-22,15.40999984741211,15.5,15.3100004196167,15.449999809265135,1877400.0,-0.00516461748793684,1.7142730635349896,0.19047597422354345,61.490682126066346,74.62869965483014,-0.14589269582433495,-0.5581522408955681,-0.5511568970541472,0.829000300493334,12.82719554717805,0.18999958038330078,0.6357628581525461,0.42699990272521937,-0.5262017604248737,1.3802015658753124,-0.04960092884982714,0.9036007343002659,0.3699998855590838,32.72731686425047,-38.81518005272751,0.4766008315750463,4,-0.059999942779541016,-0.7649998664855957,-0.9149999618530273,0.16500043869018555,1.75,1,0.04023366939471562,2.04347501586,15.489999771118164,1.285706500636884,15.6899995803833,-2.272714662227771,15.470000267028807,0.04023366939471562
11656,2008-04-23,15.470000267028807,15.529999732971193,15.329999923706055,15.5,2685900.0,0.003893602868969115,3.4444797660296826,0.7499940395299158,72.41381578298315,75.13009729844096,-0.17402838379507024,-0.5477896911213769,-0.6237580566087804,0.7423178959732706,11.762436848603722,0.1999998092651385,0.5936875042786003,0.4245003223419168,-0.48077015266391854,1.3297707973477522,-0.028134915161000862,0.8771355598448345,0.3005994796752969,34.04257046040166,-35.11339374093566,0.4526352375029179,4,-0.12000036239623846,-0.6500005722045881,-1.0975000858306867,-0.03999996185302557,1.4700002670288068,2,0.032966985546502015,1.7142730635349896,15.40999984741211,2.04347501586,15.489999771118164,1.285706500636884,15.6899995803833,0.032966985546502015
11657,2008-04-24,15.4399995803833,15.630000114440918,15.31999969482422,15.460000038146973,2109000.0,-0.001939281585498498,-1.3846165132230686,0.6666878596178516,68.38234469140244,74.24599168442143,-0.08912558740773413,-0.4420022584017218,-0.6137364851226543,0.7456702593760447,10.811911918642776,0.31000041961669744,0.5699054003309758,0.3319996356964108,-0.49368267808037913,1.1576819494732007,-0.08084152119198507,0.7448407925848066,0.32138817977905454,27.65943631678256,-38.48611839623119,0.4128411568883951,4,-0.02499961853027166,-0.619999885559082,-1.0899994373321533,-0.14499950408935547,1.4300012588501012,3,0.05634714437845134,3.4444797660296826,15.470000267028807,1.7142730635349896,15.40999984741211,2.04347501586,15.489999771118164,0.05634714437845134
11658,2008-04-25,15.56999969482422,15.65999984741211,15.470000267028807,15.539999961853027,1819300.0,0.008419696759971895,-1.2353007175033541,-1.499952317375637,66.66664202391883,73.54681881778167,-0.1607857526300176,-0.4767313849564232,-0.7564918058838543,0.5855154397945466,9.54002368517543,0.2200002670288086,0.5366188567798975,0.38599977493286275,-0.29716298763249505,1.0691625374982205,0.04441839365018474,0.7275811562155408,0.18236031852722157,64.9998807905972,1.6342694031028913,0.34158138128267845,4,-0.09499979019165217,-0.7500000000000018,-1.219999551773073,-0.2749996185302752,1.1300010681152326,4,0.04881183325485061,-1.3846165132230686,15.4399995803833,3.4444797660296826,15.470000267028807,1.7142730635349896,15.40999984741211,0.04881183325485061
11659,2008-04-28,15.6899995803833,16.049999237060547,15.489999771118164,15.56999969482422,2227800.0,0.007707121895382585,-3.0,4.000031789426541,69.28570504091611,72.8849291135691,-0.2174286202144522,-0.5110981912372576,-0.881345508671254,0.43431546023156997,8.327185037977362,0.5599994659423828,0.5367283772795162,0.4349997043609619,-0.13378472894752136,1.0037841376694452,0.15060748770672028,0.7193919210152036,-0.37999916076660156,51.35132000335075,-9.500787512028708,0.28439221665424125,4,-0.05000019073486328,-0.7350001335144043,-1.3399994373321533,-0.39499950408935547,1.2799997329711914,0,0.06564689359577591,-1.2353007175033541,15.56999969482422,-1.3846165132230686,15.4399995803833,3.4444797660296826,15.470000267028807,0.06564689359577591
11660,2008-04-29,15.619999885559082,15.789999961853027,15.59000015258789,15.729999542236328,2015400.0,-0.0044614210768837426,-1.3529510762550698,-0.9166646798432929,65.98640073647006,71.5080411608652,-0.10168608717973271,-0.38524163690953017,-0.8177578820209241,0.4703155507910708,8.376267390526513,0.19999980926513672,0.5139127632177889,0.3170000076293942,-0.20004008940679796,0.8340401046655863,0.058479959111298996,0.5755200561474894,-0.2951994895935055,41.09594230919955,-17.538007972338626,0.25852004851809596,4,0.059999942779541016,-0.6650004386901855,-1.2874999046325684,-0.3249998092651367,1.4800004959106445,1,0.08066576724961472,-3.0,15.6899995803833,-1.2353007175033541,15.56999969482422,-1.3846165132230686,15.4399995803833,0.08066576724961472
11661,2008-04-30,15.220000267028807,15.670000076293945,15.119999885559082,15.670000076293945,3661800.0,-0.025608170388021656,1.4444463282463618,4.090920125191835,55.428586687360394,68.35460418340847,0.2930773068154373,0.030498240467631277,-0.433786241002025,0.8304509741644264,8.932377290767517,0.5500001907348633,0.4964159547212095,-0.09199962615966939,-0.5958625290442061,0.41186327672486733,-0.34393107760193864,0.15993182528259986,0.8299989700317401,10.752736688286527,-47.677936116923696,0.2519314514422685,4,0.36499929428100764,-0.2400007247924787,-0.9075002670288068,0.0749998092651385,1.4199991226196307,2,0.1274638335313263,-1.3529510762550698,15.619999885559082,-3.0,15.6899995803833,-1.2353007175033541,15.56999969482422,0.1274638335313263
11662,2008-05-01,15.550000190734865,15.880000114440918,15.3100004196167,15.880000114440918,3852600.0,0.02168199197873477,2.454544403664422,0.7333334746184703,61.38614235339499,65.86311865246613,-0.027246495503568724,-0.25508616014154306,-0.7788890076779058,0.46513484636099456,9.708938592818681,0.6599998474121112,0.47002708478022015,0.2015002727508559,-0.25591916589219466,0.6589197113939065,-0.02720944657066937,0.4302099920723812,0.4813990592956525,46.236624195657384,-12.71269559908923,0.2287097193215251,5,0.034999370574949396,-0.5700006484985369,-1.2825002670288104,-0.25500011444091975,1.3599996566772443,3,0.08938908850631089,1.4444463282463618,15.220000267028807,-1.3529510762550698,15.619999885559082,-3.0,15.6899995803833,0.08938908850631089
11663,2008-05-02,15.720000267028807,15.84000015258789,15.579999923706055,15.699999809265135,2700700.0,0.010932480656510313,-1.0000000000000273,-0.06060746178077078,63.55140395159962,64.95463593267911,-0.21517096756928034,-0.38330669451880617,-0.9510446451695937,0.25917120036124786,10.11485810940735,0.28999996185302557,0.4196839524869773,0.3325003147125223,-0.1110676373576105,0.7760682667826551,0.1107163386774559,0.5542842907475887,0.29317099571228233,64.51621503832627,5.029027767481473,0.2217839760350668,5,-0.13500070571899236,-0.7400007247924787,-1.4475002288818342,-0.4250001907348615,1.1099996566772479,4,0.07315525144211432,2.454544403664422,15.550000190734865,1.4444463282463618,15.220000267028807,-1.3529510762550698,15.619999885559082,0.07315525144211432
11664,2008-05-05,15.539999961853027,15.699999809265135,15.43000030517578,15.630000114440918,1884700.0,-0.011450400898103896,1.347826447514673,-4.499904634751097,56.36363084651175,64.38496356828415,-0.030544323529110073,-0.18108736458922436,-0.7804940259232751,0.4003590877536851,10.224640047201108,0.28999996185302734,0.35192926298127425,0.13250002861022914,-0.30001397364756954,0.5650140308680278,-0.08375697251867109,0.34875702973912936,0.455307873344422,55.26315129034606,-1.6748082095118093,0.21625700112889945,5,0.04499959945678711,-0.5600004196166992,-1.2674999237060547,-0.2950000762939453,0.9900007247924805,0,0.07464612637927592,-1.0000000000000273,15.720000267028807,2.454544403664422,15.550000190734865,1.4444463282463618,15.220000267028807,0.07464612637927592
11665,2008-05-06,15.4399995803833,15.59000015258789,15.260000228881836,15.59000015258789,2130300.0,-0.006435030998404367,3.399982198147336,1.6666701987877761,49.76302782016334,61.86820935019306,0.08287413977191527,-0.06139468752393995,-0.6929120778097779,0.4642439596661827,10.159393157290996,0.3299999237060547,0.2616487503605196,0.017999649047851562,-0.3972667933343015,0.4332660914300046,-0.18963357214322585,0.22563287023892897,0.537802095821382,42.105210322768464,-10.04339510540057,0.2076332211910767,5,0.14499998092651367,-0.315000057220459,-1.109999656677246,-0.28999900817870916,1.0100011825561523,1,0.09909324964717436,1.347826447514673,15.539999961853027,-1.0000000000000273,15.720000267028807,2.454544403664422,15.550000190734865,0.09909324964717436
11666,2008-05-07,15.15999984741211,15.5,15.130000114440918,15.420000076293945,2493800.0,-0.01813469822414593,-1.3125014901175405,1.733328247089715,43.459906443337886,59.099049544852555,0.3512093193918133,0.2312489023988853,-0.4269061519558903,0.70645269679002,10.080577026351376,0.36999988555908203,0.2122625432499312,-0.26250009536743235,-0.6764094192492163,0.15140922851435157,-0.4694547573083234,-0.05554543342654128,0.8006457929796618,3.999964396158854,-42.3779559136299,0.20695466194089174,5,0.4249997138977051,0.2199997901916504,-0.7749998569488525,-0.054999351501464844,1.399999618530277,2,0.12796837424696839,3.399982198147336,15.4399995803833,1.347826447514673,15.539999961853027,-1.0000000000000273,15.720000267028807,0.12796837424696839
11667,2008-05-08,15.390000343322756,15.460000038146973,15.15999984741211,15.229999542236328,2192200.0,0.015171536822271792,1.0,-0.6153871547518683,43.697497848223236,56.54692241421971,0.12669377625881495,0.031201310290041917,-0.6656149332967729,0.4337071266140953,10.34369317776732,0.3000001907348633,0.20146945093937774,-0.05049962997436275,-0.4216413101635492,0.3206420502148237,-0.23607047006895598,0.1350712101202305,0.5538323819723612,36.61974857922707,-4.347519091333432,0.18557084009459288,5,0.19499921798705877,-9.536743181826068e-07,-0.9075005054473895,-0.3850002288818377,1.1699991226196307,3,0.08122150867059719,-1.3125014901175405,15.15999984741211,3.399982198147336,15.4399995803833,1.347826447514673,15.539999961853027,0.08122150867059719
11668,2008-05-09,15.229999542236328,15.350000381469727,15.15999984741211,15.350000381469727,1690100.0,-0.010396413094028722,2.166653421282683,-0.7500014901086504,44.444444444444436,53.78678234794507,0.2608218335577348,0.21315695560807235,-0.5173283466784078,0.5502372007133154,10.83849088399503,0.2300004959106463,0.16398598787013086,-0.21750040054321218,-0.5653583609324642,0.1303575598460398,-0.3914293807378382,-0.04357142034858619,0.697356526264068,17.543768655218162,-21.062319903973357,0.17392898019462624,5,0.2700004577636719,0.20000028610229492,-0.7474997043609619,-0.23999977111816406,1.2900009155273438,4,0.11030862479783732,1.0,15.390000343322756,-1.3125014901175405,15.15999984741211,3.399982198147336,15.4399995803833,0.11030862479783732
11669,2008-05-12,15.5,15.529999732971193,15.170000076293945,15.350000381469727,1978900.0,0.017728198678857332,2.4285831062669887,-1.2499880791544147,51.77865731840627,52.208144190382434,-0.04354342403769351,-0.030030036450682474,-0.7771267333598448,0.24060914854747217,11.312688403720838,0.35999965667724787,0.143337175124703,0.03450007438659597,-0.2822248694006628,0.35122501817385476,-0.12386239750703432,0.19286254628022625,0.41120894484157056,80.43475105992599,39.38785690275714,0.15836247189362945,5,0.0,-0.04000043869018555,-0.9850001335144043,-0.5100002288818359,0.9899997711181641,0,0.08580644669071313,2.166653421282683,15.229999542236328,1.0,15.390000343322756,-1.3125014901175405,15.15999984741211,0.08580644669071313
11670,2008-05-13,15.630000114440918,15.68000030517578,15.350000381469727,15.4399995803833,2929600.0,0.008387104157478564,1.2758543579490305,1.2666734483679412,53.07691743388478,51.94684760666293,-0.19218626762065227,-0.1379628512444313,-0.8897233703790572,0.0706963762955759,11.603707271217747,0.3299999237060529,0.11960865010592059,0.14600019454956126,-0.16332163362594976,0.4553220227250723,-0.008660719538195139,0.30066110863731765,0.2653846492150027,90.90905938267845,46.95301051266712,0.1546609140877559,5,-0.125,-0.14500045776367188,-1.1449999809265137,-0.6400003433227539,0.8900003433227539,1,0.05758161008412643,2.4285831062669887,15.5,2.166653421282683,15.229999542236328,1.0,15.390000343322756,0.05758161008412643
11671,2008-05-14,15.779999732971193,15.880000114440918,15.300000190734865,15.609999656677244,5423100.0,0.009596904506205872,2.13512761164407,0.8947347287055349,56.25000000000002,51.37616512295237,-0.2842926222511455,-0.2761293870737056,-1.0224743254498652,-0.11715213980341233,11.669580257173862,0.5799999237060529,0.08199785215097677,0.27949981689453374,-0.05626164383273213,0.6152612776217996,0.1116190865309008,0.44738054725816667,-0.6599998474121112,86.11106328024132,38.43737716064976,0.16788073036363277,5,-0.2749996185302752,-0.2950000762939471,-1.2949995994567889,-0.7899999618530291,0.36999988555908025,2,0.04245887460747788,1.2758543579490305,15.630000114440918,2.4285831062669887,15.5,2.166653421282683,15.229999542236328,0.04245887460747788
11672,2008-05-15,15.710000038146973,15.81999969482422,15.600000381469727,15.81999969482422,1906700.0,-0.004435975665953995,2.999999999999903,-0.6470565135926548,52.63158460827477,50.16285186258294,-0.21144596681700634,-0.1973456241572613,-0.9331047084322108,-0.07365760015834155,11.515372422700393,0.21999931335449396,0.05028991831005847,0.19750013351440465,-0.15059995220495637,0.5456002192337657,0.023450090654723255,0.37155017637408605,-0.5748001480102545,76.38888704924004,29.630118018899445,0.17405004285968065,5,-0.2049999237060547,-0.22500038146972656,-1.1999998092651367,-0.7200002670288086,0.49999904632568004,3,0.05410562862708135,2.13512761164407,15.779999732971193,1.2758543579490305,15.630000114440918,2.4285831062669887,15.5,0.05410562862708135
11673,2008-05-16,15.850000381469727,15.949999809265135,15.609999656677244,15.68000030517578,2253100.0,0.008911543156130186,-1.1935396542176577,-1.5454600625959007,52.98508817035177,49.7874582318985,-0.3699731579246901,-0.34229410171242947,-1.0439718538201692,-0.2402567591762761,10.948200335999841,0.3400001525878906,0.07015420673797124,0.3295004367828369,-0.04232163586848259,0.7013225094341564,0.14358940045717716,0.5154114731084967,-0.6999044868469237,87.17955615004011,39.307975422697645,0.1859110363256602,5,-0.3100004196166992,-0.36500072479248047,-1.3400001525878906,-0.8600006103515625,0.18000030517578125,4,0.04479489384131008,2.999999999999903,15.710000038146973,2.13512761164407,15.779999732971193,1.2758543579490305,15.630000114440918,0.04479489384131008
11674,2008-05-19,15.869999885559082,15.949999809265135,15.8100004196167,15.890000343322756,2072200.0,0.001261798334890596,1.0000000000000253,-0.11764969875125741,54.75284978076377,50.341882894187435,-0.37798900844438954,-0.3503267059300441,-1.032070811765319,-0.2913199567147977,11.280133600728698,0.13999938964843572,0.050777819180250816,0.3304999351501472,-0.07230478411847052,0.7333046544187649,0.12909757551583922,0.5319022947844552,-0.687907834350586,87.69231220674519,37.354110235686875,0.20140235963430864,5,-0.3299999237060547,-0.32000017166137695,-1.2874996662139893,-0.880000114440918,0.33999919891357067,0,0.040957818329668605,-1.1935396542176577,15.850000381469727,2.999999999999903,15.710000038146973,2.13512761164407,15.779999732971193,0.040957818329668605
11675,2008-05-20,16.030000686645508,16.129999160766598,15.779999732971193,15.81999969482422,4143300.0,0.010081966114695362,-1.413781536923515,-10.499809269501172,66.94559951542217,52.95140434664125,-0.49785123562948996,-0.4864368911463899,-1.160233154491852,-0.48097107389459737,11.96463360574799,0.3499994277954048,0.014234465882507763,0.4595006942749027,0.006372167742231483,0.9126292208075739,0.2329364310085662,0.6860649575412392,-0.8171923251147462,87.95197611904662,31.25953900386304,0.22656426326633605,5,-0.3850011825561541,-0.4050011634826678,-1.320000410079956,-1.0400009155273438,-0.14000034332275213,1,0.028696136292488017,1.0000000000000253,15.869999885559082,-1.1935396542176577,15.850000381469727,2.999999999999903,15.710000038146973,0.028696136292488017
11676,2008-05-21,15.979999542236328,16.079999923706055,15.859999656677244,16.079999923706055,4893800.0,-0.003119222848869563,3.3999885559518943,-0.476190043687164,60.189541328606204,54.783853622239356,-0.35682479570871095,-0.41768370440222213,-1.0873447693924483,-0.45993464497978565,12.598248458464823,0.22000026702881037,0.008136736467289296,0.3839995861053467,-0.10155612719420404,0.8695552994048974,0.14122172945557132,0.626777442755122,-0.7121597327514166,71.69811999769726,13.117858415756096,0.24277785664977555,5,-0.33500003814697443,-0.3550000190734881,-1.2449994087219238,-0.9899997711181641,-0.4399995803833008,2,0.03379229856046506,-1.413781536923515,16.030000686645508,1.0000000000000253,15.869999885559082,-1.1935396542176577,15.850000381469727,0.03379229856046506
11677,2008-05-22,16.309999465942386,16.360000610351562,15.90999984741211,16.030000686645508,4329100.0,0.020650809334120668,1.3684184108818953,-2.799977111903753,62.9955580688082,56.84508846939088,-0.6063645420244654,-0.7158663696727352,-1.3785452678677999,-0.8164760305259726,13.211143452551994,0.4500007629394531,0.03775363320770353,0.6704995155334501,0.09604419298072742,1.2449548380861746,0.38327185425708876,0.9577271768098115,-0.9904300953805745,93.33318922273148,34.03716106158349,0.28722766127636196,5,-0.5449991226196325,-0.5699992179870641,-1.4799993038177526,-1.3199996948242223,-0.2600002288818395,3,-0.009809923522451136,3.3999885559518943,15.979999542236328,-1.413781536923515,16.030000686645508,1.0000000000000253,15.869999885559082,-0.009809923522451136
11678,2008-05-23,16.329999923706055,16.329999923706055,15.989999771118164,16.260000228881836,5469800.0,0.0012262696761844438,8.71433242506812,0.24999999999999684,68.72034744422477,58.72749848337071,-0.5072651277247839,-0.7125425921484858,-1.3522663551649856,-0.8577422696042802,13.769292862995586,0.3400001525878906,0.11334953828862382,0.652499961853028,0.0019010848909744027,1.30309883881508,0.327200523372003,0.9777994003340549,-0.9271960539610635,94.82747564434577,33.57462125617572,0.32529943848102627,5,-0.4999995231628418,-0.5899996757507324,-1.4449999332427979,-1.3400001525878906,-0.2999992370605469,4,-0.007348489883285181,1.3684184108818953,16.309999465942386,3.3999885559518943,15.979999542236328,-1.413781536923515,16.030000686645508,-0.007348489883285181
11679,2008-05-27,16.719999313354492,16.739999771118164,16.239999771118164,16.239999771118164,4879900.0,0.02388238772017881,-1.0833353201567206,6.85716621253406,76.66663355300926,61.34857805216232,-0.7889778220045276,-1.0766193278744929,-1.6875989491818828,-1.2628040756868781,13.630328136177578,0.5,0.18840048536497633,0.9909993648529056,0.19044975709757495,1.7915489726082363,0.5907245609752394,1.39127416873057,-1.2406197043609755,97.91661906573697,32.82722649218192,0.4002748038776651,5,-0.6999993324279785,-0.7899994850158691,-1.7224993705749512,-1.8399991989135742,-0.7099990844726562,1,-0.041267862143862244,8.71433242506812,16.329999923706055,1.3684184108818953,16.309999465942386,3.3999885559518943,15.979999542236328,-0.041267862143862244
11680,2008-05-28,16.879999160766598,16.879999160766598,16.569999694824222,16.75,6013800.0,0.009569369257348637,3.769253341549809,0.27083184321578546,87.71924027378773,64.8451603048054,-0.8415125849341472,-1.198848815365949,-1.7876890332148925,-1.4340550980678337,13.568422361671818,0.3099994659423757,0.2860632540062795,1.0879992485046355,0.13901455914850658,2.0369839378607644,0.6135069038265719,1.562491593182699,-1.274557535560616,100.0,26.060295429038646,0.47449234467806406,5,-0.639999389648434,-0.879999637603758,-1.882499217987057,-2.089999198913569,-0.9799995422363246,2,-0.03969194962113476,-1.0833353201567206,16.719999313354492,8.71433242506812,16.329999923706055,1.3684184108818953,16.309999465942386,-0.03969194962113476
11681,2008-05-29,17.15999984741211,17.25,16.729999542236328,16.809999465942386,7150000.0,0.016587719227872055,-1.039216566250416,2.692328007394738,87.9827765805699,68.7730705239493,-1.0115494480179663,-1.3977193678479232,-2.013929626002044,-1.7212382521402105,15.360694751209635,0.5200004577636719,0.35846341157881767,1.2709999561309822,0.18193690853040678,2.3600630037315575,0.7264684323306945,1.8155314799312698,-1.401611317938853,93.28357146720641,14.01907648288666,0.5445315238002876,5,-0.7300000190734863,-0.9749999046325684,-2.1624999046325684,-2.4699997901916504,-1.3499994277954102,3,-0.07400929576819792,3.769253341549809,16.879999160766598,-1.0833353201567206,16.719999313354492,8.71433242506812,16.329999923706055,-0.07400929576819792
11682,2008-05-30,16.940000534057614,17.25,16.790000915527347,17.25,6958500.0,-0.012820472920206605,1.967741141580864,-0.8857117944861528,85.77405991305989,72.41628960647243,-0.669087870525221,-1.1259746786712554,-1.7348482486944654,-1.5113703302783907,16.70429748230985,0.4599990844726527,0.4198765985612667,0.981500625610348,-0.1907085827925954,2.1537098340132896,0.3953960214088781,1.5676052298118197,-0.9727863987106122,75.39687225156382,-11.192602286861302,0.586104604201471,5,-0.42500066757201793,-0.7550005912780726,-1.85500073432922,-2.2950005531311,-1.110000610351559,4,-0.08264465927199394,-1.039216566250416,17.15999984741211,3.769253341549809,16.879999160766598,-1.0833353201567206,16.719999313354492,-0.08264465927199394
11683,2008-06-02,16.870000839233402,17.0,16.649999618530273,16.84000015258789,5397500.0,-0.004132213259585127,1.4138039896608197,-0.09677657525734905,81.27855034571783,75.3635896692451,-0.4907979896122576,-1.0175739259241645,-1.6118093263867515,-1.4537682932949476,17.899702784585774,0.35000038146972656,0.4642197216715651,0.8540009021759083,-0.3801346645752268,2.0881364689270416,0.23693311880034074,1.4710686855514759,-0.7231966828349812,62.376329242292115,-23.95929604959342,0.6170677833755668,6,-0.3550009727478063,-0.685000896453861,-1.752501010894779,-2.2250008583068883,-0.870000839233402,0,-0.048607087218741185,1.967741141580864,16.940000534057614,-1.039216566250416,17.15999984741211,3.769253341549809,16.879999160766598,-0.048607087218741185
11684,2008-06-03,16.700000762939453,16.959999084472653,16.459999084472653,16.959999084472653,5314000.0,-0.01007706389074925,2.8461786757047283,-8.666412359335114,73.99104059529787,76.14641645589796,-0.21308945121715794,-0.7970803667978892,-1.3815924041004184,-1.3012720676437297,19.36710038913795,0.5,0.529023787769006,0.6260007858276353,-0.6228876796999288,1.8748892513551993,0.001556553063853272,1.2504450185914173,-0.39874918843680973,30.379924092441428,-53.089617843853446,0.6244442327637822,6,-0.14500093460083008,-0.5150008201599121,-1.5525009632110596,-2.0550007820129395,-0.6200008392333984,1,-0.04011976321467037,1.4138039896608197,16.870000839233402,1.967741141580864,16.940000534057614,-1.039216566250416,17.15999984741211,-0.04011976321467037
11685,2008-06-04,16.969999313354492,17.25,16.620000839233402,16.620000839233402,4299100.0,0.016167577130548283,-2.6000108991826143,-1.346156667693712,75.31914617314747,77.827483660847,-0.37518115020204945,-0.9977323123037056,-1.5976336723624236,-1.5872224677095161,21.612319478325443,0.629999160766598,0.5963199927333349,0.8194993495941176,-0.45308564871755763,2.092084347905793,0.18320685043827822,1.4557918487499553,-0.5359229592822174,64.55691618298953,-17.811032766652147,0.6362924991558377,6,-0.3899993896484375,-0.7849993705749512,-1.6724998950958252,-2.189999580383301,-1.0299997329711914,2,-0.05657036672459892,2.8461786757047283,16.700000762939453,1.4138039896608197,16.870000839233402,1.967741141580864,16.940000534057614,-0.05657036672459892
11686,2008-06-05,17.100000381469727,17.260000228881836,16.879999160766598,17.0,3509500.0,0.007660640741035785,-1.2352868578865326,0.2857166212534089,78.83817181090029,79.587774076635,-0.36833716685567097,-1.0276284155812903,-1.6704096098482424,-1.7301863157172725,23.635884489252064,0.3800010681152379,0.6679244959041277,0.852500391006469,-0.39774381286938265,2.1027445948823225,0.22737828906854318,1.4776224929443948,-0.6400012969970739,80.00004768364771,-2.9951543938871055,0.6251221019379264,6,-0.47500038146972656,-0.9100003242492676,-1.7825007438659668,-2.320000648498535,-1.390000343322754,3,-0.07017548164734688,-2.6000108991826143,16.969999313354492,2.8461786757047283,16.700000762939453,1.4138039896608197,16.870000839233402,-0.07017548164734688
11687,2008-06-06,16.639999389648438,17.09000015258789,16.610000610351562,16.989999771118164,2964700.0,-0.026900642196462488,-1.341472945751941,-3.4999904632932157,64.4688386209248,79.11538420737944,0.1602489499572286,-0.4945340869620196,-1.1563817211149114,-1.2848368922791167,25.397436973656763,0.48999977111816406,0.6885877539972931,0.3299994468688965,-0.8634387932828425,1.5234376870206354,-0.2667196732069712,0.926718566944766,-0.05200012207031435,22.500005960456296,-57.4887738521975,0.5967191200758694,6,0.1100006103515625,-0.44499921798706055,-1.3574998378753662,-1.859999656677246,-1.0799989700317383,4,-0.04987974762475478,-1.2352868578865326,17.100000381469727,-2.6000108991826143,16.969999313354492,2.8461786757047283,16.700000762939453,-0.04987974762475478
11688,2008-06-09,16.90999984741211,16.950000762939453,16.65999984741211,16.680000305175778,2110100.0,0.016225989643463334,-1.1481512878113564,-0.6571408330199937,67.44964971698617,78.09127489226577,-0.0210388804477617,-0.6663857736133849,-1.3635906462027396,-1.5629581418333895,27.254185943209364,0.3100013732910156,0.7493985333858397,0.5159998893737807,-0.5907144917071712,1.6227142704547344,-0.037357301166697,1.0693570799142567,0.35000038146972656,56.25001490114008,-21.823949300928163,0.5533571905404767,6,-0.05000019073486328,-0.7149996757507324,-1.627500295639038,-2.130000114440918,-1.489999771118164,0,-0.06386753006809376,-1.341472945751941,16.639999389648438,-1.2352868578865326,17.100000381469727,-2.6000108991826143,16.969999313354492,-0.06386753006809376
11689,2008-06-10,16.829999923706055,16.90999984741211,16.649999618530273,16.899999618530273,2515600.0,-0.004730923975631907,4.777773068282965,-0.3043471049707216,63.79308303670789,75.43281297703467,0.08516116075200841,-0.5076649716660242,-1.2275265217937203,-1.4935426902456612,29.33309852098246,0.26000022888183594,0.7799072788410584,0.3694999694824226,-0.6687469823167014,1.4077469212815448,-0.1496235064171394,0.8886234453819846,0.418000297546385,33.846068071845465,-41.203000930974696,0.5191234758995612,6,0.029999732971191406,-0.6349997520446777,-1.5475003719329834,-2.0500001907348633,-1.4600000381469727,1,-0.04931669206587164,-1.1481512878113564,16.90999984741211,-1.341472945751941,16.639999389648438,-1.2352868578865326,17.100000381469727,-0.04931669206587164
11690,2008-06-11,16.530000686645508,16.870000839233402,16.530000686645508,16.809999465942386,3771700.0,-0.017825266691652186,-1.4285831062670553,4.000000000000051,58.73017795262145,72.18252424059597,0.3691076538126481,-0.14417473220674637,-0.8863659485593942,-1.1973576174096543,30.904235604380425,0.3400001525878942,0.7933042152987646,0.02450070381164693,-0.9373937862771733,0.9863951939004654,-0.4564465412327614,0.5054479488560553,0.694079510498046,0.0,-72.35523215344634,0.4809472450444093,6,0.3299989700317383,-0.33500051498413086,-1.2475011348724365,-1.7500009536743164,-1.1900005340576172,2,-0.02722327551401771,4.777773068282965,16.829999923706055,-1.1481512878113564,16.90999984741211,-1.341472945751941,16.639999389648438,-0.02722327551401771
11691,2008-06-12,16.450000762939453,16.579999923706055,16.370000839233402,16.579999923706055,2999600.0,-0.00483968060392681,2.2307760024648426,0.46428474114440826,52.41381578298311,68.4758304483652,0.37750113122379503,-0.012022782292230971,-0.7775360509041924,-1.1196000445690864,31.793231053452143,0.2099990844726527,0.7460026513778821,-0.08899927139282227,-0.9891956569432097,0.8111971141575669,-0.539097464168016,0.36109892138237143,0.7324346635742174,11.111111111110672,-56.1702353520719,0.4500981927751943,6,0.36499977111816406,-0.25500059127807617,-1.095001220703125,-1.6700010299682617,-0.8200006484985352,3,-0.03100310996368738,-1.4285831062670553,16.530000686645508,4.777773068282965,16.829999923706055,-1.1481512878113564,16.90999984741211,-0.03100310996368738
11692,2008-06-13,16.559999465942386,16.719999313354492,16.370000839233402,16.520000457763672,1950400.0,0.006686850936247435,-1.0588251793758672,-0.30768666461261296,53.84614893915622,65.42778584763614,0.23236645739656936,-0.05805300453700468,-0.849739822559032,-1.2245180224529975,32.85571552841402,0.3499984741210902,0.6590720913238961,-0.021500539779658823,-0.8327704099592061,0.7897693303998885,-0.42713547486943426,0.3841343953101166,0.5574411935888612,32.758388224422816,-29.756387335590546,0.40563493508977366,6,0.2550010681152308,-0.3499994277954137,-1.0774998664855993,-1.779999732971195,-0.9099998474121129,4,-0.051328469517377684,2.2307760024648426,16.450000762939453,-1.4285831062670553,16.530000686645508,4.777773068282965,16.829999923706055,-0.051328469517377684
11693,2008-06-16,16.559999465942386,16.600000381469727,16.219999313354492,16.559999465942386,2160900.0,0.0,8.499809269503038,0.0,46.92307805168631,62.42023445390152,0.2053646270550864,-0.002249711307850788,-0.8150341884431143,-1.2252935600090815,33.4314944409247,0.3800010681152344,0.5420964116422198,-0.05700049400329377,-0.7920507892638149,0.6780498012572291,-0.42452564163355433,0.3105246536269668,0.49764600796503444,49.27534629408027,-8.399412477619812,0.36752514763026123,6,0.1800003051757777,-0.3499994277954137,-1.0724999904632604,-1.779999732971195,-1.129999160766607,0,-0.06038641778837639,-1.0588251793758672,16.559999465942386,2.2307760024648426,16.450000762939453,-1.4285831062670553,16.530000686645508,-0.06038641778837639
11694,2008-06-17,16.520000457763672,16.65999984741211,16.450000762939453,16.65999984741211,2033500.0,-0.002415399122504658,2.0,-100.0,42.741954711194175,58.80054651368449,0.24266418349823127,0.09374909106600882,-0.7465263919398968,-1.1796043513965326,34.09489649523907,0.20999908447265625,0.4375872676382393,-0.12949953079223775,-0.7778488037468776,0.5188497421624021,-0.45367416726955767,0.19467510568508217,0.45388040008845465,46.153913870206445,-5.912234687691601,0.3241746364773203,6,0.2199993133544922,-0.30500030517578125,-1.0550005435943604,-1.7400007247924805,-1.260000228881836,1,-0.06658597766277752,8.499809269503038,16.559999465942386,-1.0588251793758672,16.559999465942386,2.2307760024648426,16.450000762939453,-0.06658597766277752
11695,2008-06-18,16.489999771118164,16.600000381469727,16.299999237060547,16.479999542236328,3224200.0,-0.001816022143716678,1.6086891621816615,-0.07143051771117166,34.977560832083924,53.927145293816,0.22061679412435353,0.16862417774474636,-0.6881000939575124,-1.1427527781282265,34.12831840358638,0.3000011444091797,0.3532666189075364,-0.18250017166137766,-0.7678971454147678,0.4028968020920125,-0.47519865853807275,0.11019831521531742,0.40849293228419725,54.000091552734375,6.852406923188894,0.29269848687669536,6,0.16499996185302734,-0.20999956130981445,-1.0099999904632568,-1.7100000381469727,-1.3000001907348633,2,-0.06791994548846114,2.0,16.520000457763672,8.499809269503038,16.559999465942386,-1.0588251793758672,16.559999465942386,-0.06791994548846114
11696,2008-06-19,16.520000457763672,16.559999465942386,16.399999618530273,16.5,2795400.0,0.0018193260801648847,2.200045777065534,2.0,39.70587547812309,51.17570494461581,0.11140661256784057,0.19094303435652904,-0.688740484137977,-1.1731631382307768,34.16354647339056,0.15999984741211293,0.29729311297992567,-0.1794995307922349,-0.6730142975775983,0.3140152359931285,-0.42625691418491485,0.06725785260044503,0.3106429066339018,60.00022888183594,15.74734048484219,0.24675738339268127,6,0.06499958038330078,-0.24000024795532227,-1.0250005722045898,-1.7400007247924805,-1.3700008392333984,3,-0.07142858792241935,1.6086891621816615,16.489999771118164,2.0,16.520000457763672,8.499809269503038,16.559999465942386,-0.07142858792241935
11697,2008-06-20,16.149999618530273,16.59000015258789,16.139999389648438,16.399999618530273,3441800.0,-0.0223971446114285,-2.3333333333333335,-12.49971390425329,34.615359535193846,47.527450479972224,0.4521386636988822,0.5779755956786872,-0.2892048979647548,-0.8049293078886262,33.3042400482618,0.4500007629394531,0.19995406757312395,-0.54150037765503,-1.0658254919236434,-0.017175263386416617,-0.8036629347893367,-0.2793378205207233,0.6195793407629928,1.9231192458643582,-38.383377208772,0.2621625571343071,6,0.375,0.2800006866455078,-0.6549997329711914,-1.369999885559082,-0.9899997711181641,4,-0.03219811246885207,2.200045777065534,16.520000457763672,1.6086891621816615,16.489999771118164,2.0,16.520000457763672,-0.03219811246885207
11698,2008-06-23,16.209999084472653,16.440000534057614,16.170000076293945,16.25,2787200.0,0.0037151372978074804,-3.500047684140196,0.1600036621093892,39.01341302573974,44.77415381208687,0.315589492260834,0.5360063378526867,-0.3202977642228113,-0.8666841780617105,32.39849563615197,0.2900009155273402,0.07374361184215772,-0.4755008697509808,-1.0196169054422022,0.06861516594024053,-0.7475588875965897,-0.20344285190537192,0.48403032646323396,13.46146792355872,-26.93986335232362,0.27205801784561034,6,0.29500102996826527,0.22500085830688832,-0.7149991989135707,-1.4299993515014613,-0.6099987030029261,0,-0.0345465451925161,-2.3333333333333335,16.149999618530273,2.200045777065534,16.520000457763672,1.6086891621816615,16.489999771118164,-0.0345465451925161
11699,2008-06-24,16.030000686645508,16.229999542236328,15.960000038146973,16.180000305175778,3093200.0,-0.01110415842031498,1.1600125123024925,3.749904634750675,28.037408999836003,41.36384615066626,0.4136765880153632,0.6974183088847177,-0.11450027455826017,-0.6930184493331772,30.834984436256637,0.26999950408935547,0.007913106032098938,-0.6209993362426758,-1.238461018868815,-0.0035376536165365735,-0.9297301775557472,-0.3122684949296044,0.5975451217358838,10.93759546051269,-25.3173205860271,0.30873084131307005,6,0.3099989891052246,0.48999929428100586,-0.5175008773803711,-1.2500009536743164,-0.26000022888183594,1,-0.037429841283137644,-3.500047684140196,16.209999084472653,-2.3333333333333335,16.149999618530273,2.200045777065534,16.520000457763672,-0.037429841283137644
11700,2008-06-25,16.209999084472653,16.260000228881836,15.970000267028807,16.139999389648438,2551500.0,0.011228845297374113,2.4117244474363497,-0.4666658189539947,29.680305245913246,38.837900535436276,0.2050785675767166,0.48976189255917646,-0.26994460889560656,-0.8809218662232627,28.90698213415278,0.2899999618530291,-0.09528841806787014,-0.4075009346008329,-1.0450251149641048,0.23002324576243893,-0.7262630247824688,-0.088738844419197,0.324090316075921,39.68238109726966,8.590763224433921,0.318762090181636,6,0.13000059127807972,0.310000896453861,-0.6649992465972865,-1.4299993515014613,-0.8899993896484322,2,-0.058605731600614885,1.1600125123024925,16.030000686645508,-3.500047684140196,16.209999084472653,-2.3333333333333335,16.149999618530273,-0.058605731600614885
11701,2008-06-26,15.890000343322756,16.129999160766598,15.8100004196167,16.0,2983700.0,-0.019740824134679924,-1.370365399219372,-1.571430517711226,31.707290976123147,36.3780274284326,0.488677107414043,0.7480921391318223,0.06527084253109194,-0.5738029413046792,26.481794658941126,0.3999986648559535,-0.19311854078329205,-0.6639997005462615,-1.3265118112682348,-0.0014875898242880936,-0.9952557559072464,-0.33274364518527655,0.5637165464895926,10.256403986360235,-21.016420010452443,0.33125605536098646,6,0.3449997901916486,0.6449999809265119,-0.2550008296966588,-1.0700006484985387,-0.680000305175783,3,-0.04405291049811755,2.4117244474363497,16.209999084472653,1.1600125123024925,16.030000686645508,-3.500047684140196,16.209999084472653,-0.04405291049811755
11702,2008-06-27,15.539999961853027,16.100000381469727,15.5,15.880000114440918,4064700.0,-0.022026455249058885,-1.8571441546586982,3.090920125191869,17.840293607096683,33.146606934589315,0.7585437828355168,1.0412138052445101,0.4260898616887818,-0.23166315576868612,24.207737919335276,0.6000003814697266,-0.26842861995164213,-0.9440000534057624,-1.720778910758991,-0.1672211960525356,-1.3323894820823767,-0.5556106247291481,0.8107222927280162,4.255312673107024,-22.87251261507786,0.38838942867661347,6,0.5399999618530273,0.8400001525878906,0.09499955177306951,-0.7200002670288104,-0.029999732971191406,4,-0.025096547250972434,-1.370365399219372,15.890000343322756,2.4117244474363497,16.209999084472653,1.1600125123024925,16.030000686645508,-0.025096547250972434
11703,2008-06-30,16.049999237060547,16.180000305175778,15.449999809265135,15.529999732971193,5070700.0,0.03281848625865158,-1.147062329688314,-1.5294096197646057,34.7655743592112,32.260342451035655,0.18840599140964542,0.4918496183453698,-0.07403380332739218,-0.7459985229871275,22.336630675483796,0.7300004959106428,-0.3046153669658054,-0.39300069808960103,-1.1705569950308323,0.38455559885163026,-0.7817788465602185,-0.0042225496189836065,0.14759301169591055,74.07396505786215,45.82155081201948,0.38877814847061576,6,-0.024999141693115234,0.30500078201293945,-0.2974989414215088,-1.1149988174438477,-0.019998550415039062,0,-0.05545167800340878,-1.8571441546586982,15.539999961853027,-1.370365399219372,15.890000343322756,2.4117244474363497,16.209999084472653,-0.05545167800340878
11704,2008-07-01,16.030000686645508,16.170000076293945,15.739999771118164,15.800000190734865,5542900.0,-0.0012460156614126916,-1.4571352277774297,0.4423090678008047,39.03505433032197,32.71117506195099,0.14705270597806575,0.48388904638486707,-0.03774083586427324,-0.7290593302191493,21.166054094117097,0.43000030517578125,-0.35892049236039725,-0.3794992446899421,-1.1680881876435052,0.40908969826362274,-0.7737937161667254,0.014795226786841198,-0.5800008773803729,71.60500949553015,38.13563139499998,0.39429447147678215,7,-0.01000070571899414,0.3249993324279785,-0.24500036239624023,-1.0950002670288086,-0.20000076293945312,1,-0.026824721569351673,-1.147062329688314,16.049999237060547,-1.8571441546586982,15.539999961853027,-1.370365399219372,15.890000343322756,-0.026824721569351673
11705,2008-07-02,16.010000228881836,16.270000457763672,16.0,16.149999618530273,2699700.0,-0.0012476891395478695,-2.375008940705243,-0.6086916860510967,40.09004945374062,32.75386105924182,0.10259369833774912,0.4514260278958915,0.0012366186906334065,-0.7093914993489889,19.278553143602746,0.2700004577636719,-0.3940286982556316,-0.35149974822997976,-1.1128358338353657,0.40983633737540615,-0.7321677910326727,0.029168294572713194,-0.560000419616701,68.29268009020363,30.673445701738125,0.3806680428026928,7,0.009999752044677734,0.3449997901916504,-0.03500032424926758,-0.8850002288818359,0.23999977111816406,2,-0.014990616345227026,-1.4571352277774297,16.030000686645508,-1.147062329688314,16.049999237060547,-1.8571441546586982,15.539999961853027,-0.014990616345227026
11706,2008-07-03,15.899999618530273,16.219999313354492,15.84000015258789,16.129999160766598,1365300.0,-0.006870743833789716,-1.171433242506812,1.6428610354223179,35.13510843127115,32.81161093658375,0.12895988797265545,0.49214880908175473,0.1273929849015083,-0.598610160090189,17.426014430890547,0.37999916076660156,-0.42057488159014866,-0.40150032043457173,-1.1047042153394884,0.3017035744703467,-0.75310226788703,-0.049898372982113415,-0.4171997833251968,54.877982119783816,15.956341728684663,0.3516019474524588,7,0.04500055313109996,0.4550004005432129,0.2200000286102295,-0.7049999237060565,0.6900005340576172,3,-0.03647798349819498,-2.375008940705243,16.010000228881836,-1.4571352277774297,16.030000686645508,-1.147062329688314,16.049999237060547,-0.03647798349819498
11707,2008-07-07,15.8100004196167,16.030000686645508,15.619999885559082,15.869999885559082,3210000.0,-0.005660327111497998,1.1578928876173267,0.26086776242681975,33.76621714512174,32.22858917207064,0.18512629841395878,0.5447056735909896,0.23380239757695165,-0.5116987489472589,16.72875952672892,0.4100008010864258,-0.43181259612746103,-0.4499995708465576,-1.1669227693301352,0.26692362763701816,-0.8084611700883464,-0.09153797160476884,-0.295712559509278,43.90247873715024,6.0306579269759695,0.3584615992417881,7,0.04999971389770508,0.5449995994567871,0.4974994659423828,-0.43000030517578125,0.3399991989135742,0,-0.037950687257747306,-1.171433242506812,15.899999618530273,-2.375008940705243,16.010000228881836,-1.4571352277774297,16.030000686645508,-0.037950687257747306
11708,2008-07-08,15.829999923706055,15.979999542236328,15.539999961853027,15.720000267028807,3862000.0,0.0012649907374158165,1.1463452077736296,-1.833343929808975,34.934454534626695,32.99492756482516,0.1179600684924722,0.46340578614381656,0.22659291286091587,-0.5316673257133147,16.058915295512065,0.4399995803833008,-0.46474711385393874,-0.376000070571898,-1.0480714790751975,0.2960713379314015,-0.7120357748235477,-0.039964366320248246,0.4400005340576172,39.725995184601175,2.7819329390447507,0.3360357042516495,7,0.03000020980834961,0.5250000953674316,0.5199999809265137,-0.27500009536743164,0.14000034332275213,1,-0.020214762878489112,1.1578928876173267,15.8100004196167,-1.171433242506812,15.899999618530273,-2.375008940705243,16.010000228881836,-0.020214762878489112
11709,2008-07-09,16.0,16.129999160766598,15.699999809265135,15.8100004196167,2887800.0,0.010739107840383788,-1.0975537138563687,1.7272743035988034,39.91767770759724,34.13241339390116,-0.06341153871401772,0.2403593036956977,0.06775342732989031,-0.6972945167125175,15.17750507190289,0.42999935150146307,-0.45011895587975026,-0.16449999809265137,-0.7739164554999967,0.44491645931469215,-0.46920822679632224,0.14020823061102128,0.2554004478454601,63.01366104870137,27.061040582576332,0.30470822870367187,7,-0.1399998664855957,0.35500001907348633,0.34999990463256836,-0.44500017166137695,-0.06000041961669922,2,0.0018750429153442383,1.1463452077736296,15.829999923706055,1.1578928876173267,15.8100004196167,-1.171433242506812,15.899999618530273,0.0018750429153442383
11710,2008-07-10,16.079999923706055,16.180000305175778,15.949999809265135,16.030000686645508,3317700.0,0.004999995231628418,-1.1904705679330256,0.26315446044501556,41.128999385493756,35.179269883831225,-0.18303967215128836,0.13166860219063992,0.0023304523331191263,-0.772731315358655,14.65468335791143,0.23000049591064275,-0.4533083979619299,-0.06200003623962402,-0.6473509364985723,0.5233508640193243,-0.35467548636909996,0.23067541388985013,0.16109251441955763,79.41183482906072,44.58016365230425,0.29267545012947443,7,-0.2199997901916504,0.27500009536743164,0.28999996185302734,-0.5250000953674316,-0.23999977111816406,3,-0.01554726375535831,-1.0975537138563687,16.0,1.1463452077736296,15.829999923706055,1.1578928876173267,15.8100004196167,-0.01554726375535831
11711,2008-07-11,15.9399995803833,16.190000534057614,15.789999961853027,15.869999885559082,3019500.0,-0.008706489053918354,-2.4782727679829852,1.4000152590218966,45.333318639640986,38.234050443002815,-0.03933787539058642,0.2440125421639152,0.16847662939063923,-0.6313306826131253,14.849517581067737,0.4000005722045863,-0.4189255417505535,-0.1765003204345703,-0.7496640357164068,0.3966633948472662,-0.46308217807548857,0.11008153720634795,0.28707100821685927,61.538348677695375,21.61269898247143,0.28658185764091787,7,-0.07999944686889648,0.41500043869018555,0.44250035285949707,-0.38499975204467773,-0.21999931335449396,4,0.01944795657323639,-1.1904705679330256,16.079999923706055,-1.0975537138563687,16.0,1.1463452077736296,15.829999923706055,0.01944795657323639
11712,2008-07-14,15.710000038146973,16.139999389648438,15.699999809265135,15.970000267028807,2318800.0,-0.014429080821267926,-2.142846438375733,-3.714305177111691,39.66941301973917,38.7789214052837,0.24285046014345824,0.42906561299835744,0.4118499495356325,-0.40253144173660793,14.773226728793126,0.43999958038330256,-0.40729765404357465,-0.36399989128112864,-0.9246159779821319,0.19661619541987463,-0.6443079346316303,-0.083691847930627,0.503329137918243,26.15383486776965,-16.412172908619286,0.2803080433505015,7,0.19500017166137695,0.559999942779541,0.6974999904632568,-0.15000009536743164,0.18000030517578303,0,0.05601528404227274,-2.4782727679829852,15.9399995803833,-1.1904705679330256,16.079999923706055,-1.0975537138563687,16.0,0.05601528404227274
11713,2008-07-15,15.5600004196167,15.729999542236328,15.40999984741211,15.619999885559082,2802300.0,-0.009548034256272708,1.2857220708446866,0.23076697355390247,40.167336301834176,38.9047305132295,0.35317427762595877,0.5273437495302673,0.5682756265847715,-0.24902805781040271,15.466072042040349,0.31999969482421875,-0.3849389318317886,-0.4639995574951179,-1.020469526635079,0.09247041164484315,-0.7422345420650984,-0.18576457292513737,0.6398621721642712,19.230825661152565,-26.20674310245981,0.27823498456998036,7,0.2799997329711914,0.619999885559082,0.9124996662139893,0.024999618530273438,0.2999992370605451,1,0.03791768528294859,-2.142846438375733,15.710000038146973,-2.4782727679829852,15.9399995803833,-1.1904705679330256,16.079999923706055,0.03791768528294859
11714,2008-07-16,15.420000076293945,15.68000030517578,15.3100004196167,15.550000190734865,2837100.0,-0.008997451127716771,-1.1142885169250119,2.166687859617921,33.19148590791961,38.13822345258273,0.44426568312221626,0.612091702796171,0.7190105392474209,-0.1088572146992206,16.105217096778734,0.36999988555908025,-0.29893097369417454,-0.5489998817443844,-1.116390731447801,0.018390967959032167,-0.8326953065960936,-0.26530445689267523,0.7482680057122693,12.499959360474806,-32.27491064776305,0.28369542485170846,7,0.3449997901916504,0.690000057220459,1.1074998378753662,0.16499996185302734,0.5799999237060547,2,0.03566797587636916,1.2857220708446866,15.5600004196167,-2.142846438375733,15.710000038146973,-2.4782727679829852,15.9399995803833,0.03566797587636916
11715,2008-07-17,15.369999885559082,15.489999771118164,15.210000038146973,15.470000267028807,2586100.0,-0.0032425545063213823,3.0000136239782016,0.7692330264460749,37.49997707511473,38.400986635232,0.44022950847248765,0.6048954099480639,0.7826094207108696,-0.05977390237991642,17.38479642989632,0.2799997329711914,-0.28740971275594873,-0.5430000782012936,-1.114943962451349,0.0289438060487619,-0.8289720203263222,-0.25702813607626496,0.7467721367037612,16.326506780329076,-31.459174917791763,0.2859719421250282,7,0.3300004005432111,0.6700005531311035,1.1575000286102295,0.21500015258789062,0.7100000381469727,3,0.03708521139025933,-1.1142885169250119,15.420000076293945,1.2857220708446866,15.5600004196167,-2.142846438375733,15.710000038146973,0.03708521139025933
11716,2008-07-18,15.34000015258789,15.619999885559082,15.09000015258789,15.350000381469727,3176900.0,-0.0019518369027040627,-1.0784293926032305,0.10000190734135866,44.3181787394249,39.5734268123768,0.42738351341648695,0.5712479803550359,0.8351662297361351,-0.029916767515342002,18.53274329864715,0.5299997329711914,-0.2947995299452657,-0.5139997959136959,-1.0653766810305,0.03737708920310823,-0.7896882384720989,-0.23831135335529297,0.7042301109456837,23.809541109750736,-28.264550346462205,0.2756884425584025,7,0.3000001907348615,0.5649995803833008,1.187499761581421,0.24499988555908203,0.6499996185302734,4,0.032594523795728136,3.0000136239782016,15.369999885559082,-1.1142885169250119,15.420000076293945,1.2857220708446866,15.5600004196167,0.032594523795728136
11717,2008-07-21,15.630000114440918,15.630000114440918,15.270000457763672,15.350000381469727,2324000.0,0.01890482131475757,1.5714285714285714,-27.99933244325768,36.36364762308761,39.73222604442802,0.12199438095228032,0.2532792698393642,0.5641435090345723,-0.3169373937069402,20.34168194025377,0.3599996566772461,-0.2998843052037561,-0.19799985885620153,-0.7395606396477312,0.34356092193532994,-0.46878024925196726,0.07278053153956421,0.31880713799808724,84.37507450587702,33.63454272491609,0.2707803903957657,7,0.010000228881834161,0.27499961853027344,0.8750002384185791,0.09999990463256836,0.5199995040893555,0,0.005758167109975565,-1.0784293926032305,15.34000015258789,3.0000136239782016,15.369999885559082,-1.1142885169250119,15.420000076293945,0.005758167109975565
11718,2008-07-22,15.649999618530273,15.75,15.479999542236328,15.609999656677244,1981500.0,0.001279558793533031,1.2499970197767614,0.1428571428571492,37.66229503729859,39.481627969950395,0.08244686215692987,0.19939815763761182,0.5689030048854562,-0.3342900446156172,22.06404901931311,0.2700004577636719,-0.28399520092062147,-0.15000038146972727,-0.6656908663436774,0.3656901034042246,-0.4078456239067023,0.10784486096724777,0.21292692392361978,84.84842354709129,35.22912275417428,0.2578452424369756,7,-0.009999275207521308,0.22500038146972656,0.8625006675720215,0.33500051498413086,0.1900005340576172,1,0.015335509945208603,1.5714285714285714,15.630000114440918,-1.0784293926032305,15.34000015258789,3.0000136239782016,15.369999885559082,0.015335509945208603
11719,2008-07-23,15.43000030517578,15.699999809265135,15.31999969482422,15.640000343322756,1708800.0,-0.01405746445475986,1.3030381846608265,-5.250005960470018,33.33331506368795,38.61544082308308,0.23813079193908138,0.39225322030401166,0.8029111304278533,-0.10347567179625194,23.3614234773199,0.3800001144409144,-0.2615697780086865,-0.3399996757507342,-0.8689905019222568,0.18899115042079018,-0.6044950888364955,-0.0755042626649729,0.3556335982915133,51.51518654451899,4.082051428184293,0.26449541308576197,7,0.21000003814697266,0.4449996948242205,1.0449995994567889,0.5649995803833026,0.709999084472658,2,0.02786774743985121,1.2499970197767614,15.649999618530273,1.5714285714285714,15.630000114440918,-1.0784293926032305,15.34000015258789,0.02786774743985121
11720,2008-07-24,15.260000228881836,15.539999961853027,15.199999809265135,15.539999961853027,2207700.0,-0.0110175031063946,1.428574834554391,1.3333318195648296,32.22221280320265,37.15865128570104,0.3124378066248159,0.513774040870473,0.9810425010986421,0.0791751349329548,24.932219829760164,0.3400001525878924,-0.2493393301581861,-0.462499809265136,-0.9957271809335388,0.07072756240326683,-0.7291134950993374,-0.1958861234309346,0.48999977111816406,25.757593272259633,-19.87732610179696,0.2666136858342018,7,0.3549995422363281,0.5850000381469727,1.2174997329711914,0.7750000953674316,0.619999885559082,3,0.04849277588591416,1.3030381846608265,15.43000030517578,1.2499970197767614,15.649999618530273,1.5714285714285714,15.630000114440918,0.04849277588591416
11721,2008-07-25,15.1899995803833,15.710000038146973,15.100000381469727,15.710000038146973,1698400.0,-0.004587198391127756,1.3461504603308514,1.8571462631258069,32.58423414542149,36.37140918855464,0.2959893321061777,0.5572120595659769,1.0536930041309702,0.16043020068685543,25.85420693517435,0.6099996566772461,-0.2667293976373699,-0.4975004196166992,-1.0745299498081664,0.07952911057476975,-0.7860151847124328,-0.20898565452096562,-0.09999942779541016,13.846038728003121,-30.685804333033055,0.28851476509573437,7,0.23000049591064453,0.6500005722045898,1.2775003910064697,0.8750004768371582,0.5,4,0.058591202627294336,1.428574834554391,15.260000228881836,1.3030381846608265,15.43000030517578,1.2499970197767614,15.649999618530273,0.058591202627294336
11722,2008-07-28,15.149999618530273,15.289999961853027,15.039999961853027,15.18000030517578,1439900.0,-0.0026333089504942953,1.0,0.057693577375927334,31.111094627844338,35.365160113666875,0.27736764524092195,0.5971102359760856,1.0981892963651845,0.21284360971482919,26.069497150275694,0.25,-0.29919193013117784,-0.5180003643035889,-1.1405790440616066,0.10457831545442886,-0.8292897041825977,-0.20671102442458,0.5600004196166992,15.492908558756408,-28.42216147831787,0.3112893398790093,7,0.24500036239624023,0.6650004386901855,1.2825005054473877,0.9400005340576172,0.530000686645506,0,0.0554455560223559,1.3461504603308514,15.1899995803833,1.428574834554391,15.260000228881836,1.3030381846608265,15.43000030517578,0.0554455560223559
11723,2008-07-29,15.15999984741211,15.260000228881836,15.050000190734865,15.09000015258789,2506300.0,0.0006600811309331878,-1.8000076294139764,-2.333269756500869,24.390229719294013,34.38724275937514,0.22871185436902053,0.5449548925032239,1.088380985968172,0.2192731146572786,26.602454279701917,0.21000003814697088,-0.34085696725072445,-0.4635001659393314,-1.098224436121857,0.17122410424319412,-0.7808623010305951,-0.14613803084806776,0.5500001907348633,17.910428640971553,-22.614369162511885,0.317362135091263,7,0.2350001335144043,0.5800004005432111,1.317500114440918,0.9300003051757812,0.5299997329711914,1,0.0653034156386989,1.0,15.149999618530273,1.3461504603308514,15.1899995803833,1.428574834554391,15.260000228881836,0.0653034156386989
11724,2008-07-30,15.600000381469727,15.640000343322756,15.140000343322756,15.220000267028807,1831000.0,0.029023782222051153,1.1739128631995603,5.428596730245257,38.000011444091804,34.442802133705925,-0.204584770909932,0.07492976175419486,0.6530444295521534,-0.20061427040936408,26.634268812510207,0.5,-0.34029833756179606,-0.0019996166229248047,-0.6071912249398004,0.6031919916939508,-0.3045954207813626,0.300596187535513,0.09659965515136726,83.5821426639679,45.99444231687831,0.30259580415843795,7,-0.2050004005432129,0.05499982833862305,0.8699996471405029,0.48999977111816406,0.14999961853027344,2,0.015384600336500354,-1.8000076294139764,15.15999984741211,1.0,15.149999618530273,1.3461504603308514,15.1899995803833,0.015384600336500354
11725,2008-07-31,15.770000457763672,15.779999732971193,15.470000267028807,15.619999885559082,1970700.0,0.010897440521596247,2.6470713632563876,0.3947382290273259,45.8128289413415,34.608874378363325,-0.3485293778395864,-0.12013160526752209,0.484621814553428,-0.3505858335805563,26.896125003094983,0.30999946594238637,-0.3268356713009375,0.18000044822692907,-0.4001266095095417,0.7601275059633998,-0.11006308064130543,0.47006397709516357,-0.7300004959106445,98.6487461756357,61.443123464247726,0.290063528868235,7,-0.3600006103515625,-0.11500024795532227,0.6599993705749512,0.31999969482421875,0.26000022888183594,3,0.023462201721282216,1.1739128631995603,15.600000381469727,-1.8000076294139764,15.15999984741211,1.0,15.149999618530273,0.023462201721282216
11726,2008-08-01,15.31999969482422,15.789999961853027,15.31999969482422,15.789999961853027,1997600.0,-0.028535240956059305,-1.0000000000000075,-3.1333231608460848,41.33332937735269,35.16106123994833,0.10989231600848193,0.29954702300252123,0.9326154473895851,0.11255923081299812,26.889809982325673,0.4700002670288068,-0.29320853800336266,-0.24100031852722026,-0.8138198605351281,0.3318192234806858,-0.5274100895311733,0.04540945247673278,-0.26519973754883,37.33329772949243,-1.2178269587262136,0.2864097710039531,8,0.09500026702880682,0.3350005149841291,1.1100001335144025,0.8350005149841291,-0.01999950408935547,4,0.03655355292245144,2.6470713632563876,15.770000457763672,1.1739128631995603,15.600000381469727,-1.8000076294139764,15.15999984741211,0.03655355292245144
11727,2008-08-04,15.210000038146973,15.40999984741211,15.170000076293945,15.390000343322756,1703500.0,-0.0071801343908910464,1.181822910796494,0.3829791551262047,42.081442887016834,35.65207766769481,0.1721534160695537,0.38187007998864253,1.0286498741645076,0.24094517313709396,26.483422943111872,0.23999977111816406,-0.27437533342616405,-0.3209999561309811,-0.9017037648591852,0.2597038525972213,-0.6113518604950823,-0.030648051766879902,-0.12579208068847691,21.621607689194676,-18.573109517317093,0.29035190436410124,8,0.2049999237060547,0.44500017166137695,1.1750001907348633,0.9800000190734863,0.4200000762939453,0,0.03155815522895988,-1.0000000000000075,15.31999969482422,2.6470713632563876,15.770000457763672,1.1739128631995603,15.600000381469727,0.03155815522895988
11728,2008-08-05,15.510000228881836,15.59000015258789,15.140000343322756,15.210000038146973,3494000.0,0.01972387836834044,-1.0454556291764014,-1.6666649006060956,51.89873672401318,37.71490229661983,-0.1673977826724613,0.05972947607130763,0.717237775986959,-0.03554415757476015,25.651432541361952,0.44999980926513494,-0.26503629961797337,-0.004999780654907582,-0.5683918346884589,0.558392273378642,-0.28669580767168235,0.2766962463618672,-0.3975605912475597,56.9230927236073,12.6788565745031,0.2816960270167751,8,-0.0950002670288086,0.14499998092651367,0.7199997901916504,0.679999828338623,-0.2200002670288086,1,0.010960675292407851,1.181822910796494,15.210000038146973,-1.0000000000000075,15.31999969482422,2.6470713632563876,15.770000457763672,0.010960675292407851
11729,2008-08-06,16.030000686645508,16.639999389648438,15.779999732971193,15.989999771118164,4962300.0,0.03352678595035452,-2.739120880032197,0.13333630031820912,61.61972788727305,40.98129286151654,-0.6630662273856043,-0.48265409149548333,0.17905980316945147,-0.5273342453053917,25.927665786478784,1.1299991607666016,-0.250472997362456,0.5135006427764885,-0.055460753697147425,1.0824620392501245,0.22901994453967056,0.7979813410133065,-0.8904586360424815,59.33339394467282,11.080313942700748,0.28448069823681793,8,-0.1900010108947754,-0.1900010108947754,0.15999937057495117,0.15999937057495117,-0.5800008773803729,2,-0.021210298920664394,-1.0454556291764014,15.510000228881836,1.181822910796494,15.210000038146973,-1.0000000000000075,15.31999969482422,-0.021210298920664394
11730,2008-08-07,15.829999923706055,16.219999313354492,15.789999961853027,16.049999237060547,2885800.0,-0.012476653423107664,-1.8666696336609743,-5.499856952126645,58.13952530498546,43.820769657023654,-0.4176259101314006,-0.31868200710918515,0.35302618127608554,-0.29888201422643945,26.418513376600394,0.42999935150146484,-0.24465364528430378,0.3259998798370365,-0.2002142342384836,0.8522139939125566,0.06289282279927733,0.5891069368747957,-0.689999580383299,46.0000012715665,-5.124224662061195,0.26310705703775983,8,0.009999752044677734,0.009999752044677734,0.3575000762939453,0.3600001335144043,-0.8599996566772479,3,-0.00505369071962225,-2.739120880032197,16.030000686645508,-1.0454556291764014,15.510000228881836,1.181822910796494,15.210000038146973,-0.00505369071962225
11731,2008-08-08,16.25,16.280000686645508,15.779999732971193,15.949999809265135,2801900.0,0.026531906400389715,1.777771007896909,-1.3636414866962099,59.87260256623249,47.016492761289,-0.750360925242866,-0.752866706831524,-0.0976912549305986,-0.6929686553628649,26.55893991945673,0.5000009536743146,-0.19821118614053468,0.7304999351501458,0.13633595432951395,1.3246639159707776,0.43341794473982986,1.0275819255604617,-1.019999713897704,74.00002415976468,25.96308543582343,0.29708199041031613,8,-0.4050002098083496,-0.4100003242492676,-0.0625,-0.059999942779541016,-1.380000114440918,4,-0.01353841928335342,-1.8666696336609743,15.829999923706055,-2.739120880032197,16.030000686645508,-1.0454556291764014,15.510000228881836,-0.01353841928335342
11732,2008-08-11,16.59000015258789,16.59000015258789,16.059999465942386,16.190000534057614,1624300.0,0.020923086313100914,1.650005960470144,1.333331214058426,63.58381136448079,51.37133516630975,-0.9662247692283934,-1.0788735630669475,-0.4579989408661689,-1.001462108339961,26.674898967617793,0.5300006866455043,-0.12165664533389098,1.0265000820159909,0.2659107454940113,1.7870894185379722,0.6462054137550002,1.4067947502769815,-1.2753999202728252,96.66671541005161,51.08498473399763,0.38029466826099045,8,-0.7000002861022949,-0.7500004768371582,-0.440000057220459,-0.40000009536743164,-2.4600000381469727,0,-0.0777576823380437,1.777771007896909,16.25,-1.8666696336609743,15.829999923706055,-2.739120880032197,16.030000686645508,-0.0777576823380437
11733,2008-08-12,16.149999618530273,16.530000686645508,16.010000228881836,16.469999313354492,2400500.0,-0.026522033153145053,1.3636253294492995,-0.7999999999999929,59.782588414321296,53.791621496335246,-0.4146269843044461,-0.6244197580230839,-0.04158083751177699,-0.5353870207738058,26.089624259170762,0.5799999237060547,-0.04456957175070286,0.5569995880126957,-0.24751676606654982,1.3615159420919412,0.15474141097307204,0.9592577650523193,-0.7558754367752059,43.02325968229314,-1.7332450602929796,0.4022581770396231,8,-0.25999975204467773,-0.309999942779541,-0.042499542236328125,0.04000043869018555,-2.1700000762939453,1,-0.03219811246885207,1.650005960470144,16.59000015258789,1.777771007896909,16.25,-1.8666696336609743,15.829999923706055,-0.03219811246885207
11734,2008-08-13,15.970000267028807,16.09000015258789,15.90999984741211,16.030000686645508,2128600.0,-0.011145470944466052,1.0000105964194699,0.18750149011754602,59.62058787118634,55.32581693298468,-0.1973803595969894,-0.42277919048773605,0.11773870550683974,-0.32610330201395676,25.155206423396116,0.23999977111816406,0.0422458361509257,0.34950022697448624,-0.4676187635986171,1.1666192175475913,-0.059059268312067204,0.7580597222610379,-0.5011235728001378,23.456843904787643,-22.72375320609247,0.40855949528655244,8,-0.08000040054321111,-0.1300005912780744,0.1374998092651385,0.21999979019165217,-1.1400003433227521,2,-0.04257985559209343,1.3636253294492995,16.149999618530273,1.650005960470144,16.59000015258789,1.777771007896909,16.25,-0.04257985559209343
11735,2008-08-14,15.9399995803833,15.949999809265135,15.670000076293945,15.8100004196167,2218300.0,-0.0018785651937304193,2.7333392673220134,-2.1666375268218383,60.27396293894453,57.43033177316155,-0.15726773155258478,-0.36668623706933445,0.11758040825153415,-0.2719645578192882,23.711598295938884,0.3000001907348615,0.14560739074383555,0.2909995555877689,-0.5290878606577891,1.111086971833327,-0.119044152535011,0.7010432637105488,-0.4008555244294456,29.347769749867837,-20.05862681440503,0.410043708122779,8,-0.04999971389770508,-0.09999990463256836,0.16750049591064453,0.2500004768371582,-1.2699995040893555,3,-0.03074026248540107,1.0000105964194699,15.970000267028807,1.3636253294492995,16.149999618530273,1.650005960470144,16.59000015258789,-0.03074026248540107
11736,2008-08-15,15.84000015258789,16.149999618530273,15.800000190734865,15.979999542236328,3663200.0,-0.0062734899892014084,-2.1818229107965292,-1.0769253341549658,59.29919130537605,59.343414930757014,0.027100759698685195,-0.23959141291937058,0.18144607296606807,-0.1478441748851278,22.905680816817313,0.3499994277954084,0.1973488843236293,0.1660001277923584,-0.6448579150295721,0.9768581706142889,-0.23942889361860864,0.5714291492033237,-0.23480477661236066,18.47826763001586,-33.763139606069814,0.4054290214109653,8,0.04999971389770508,-4.76837158203125e-07,0.2674999237060547,0.34999990463256836,-1.6000003814697266,4,-0.054924234670347905,2.7333392673220134,15.9399995803833,1.0000105964194699,15.970000267028807,1.3636253294492995,16.149999618530273,-0.054924234670347905
11737,2008-08-18,15.720000267028807,15.979999542236328,15.59000015258789,15.899999618530273,2276300.0,-0.0075757502779745245,1.294119462014221,1.2857152588555985,57.32984352012436,59.94687124143603,0.2537350113954897,-0.11858304251130747,0.2780022620503715,-0.0036972215416692933,21.88392472821883,0.3899993896484375,0.21641648241931222,0.041500234603880415,-0.7693286026061248,0.8523290718138856,-0.3639141840011231,0.44691465320888213,0.9199991226196307,13.829791551261806,-40.98811947376834,0.4054144186050025,8,0.39499950408935725,0.1199994087219256,0.3874998092651385,0.46999979019165217,-1.1900005340576136,0,-0.05407127016737523,-2.1818229107965292,15.84000015258789,2.7333392673220134,15.9399995803833,1.0000105964194699,15.970000267028807,-0.05407127016737523
11738,2008-08-19,15.890000343322756,15.90999984741211,15.56999969482422,15.699999809265135,1923500.0,0.010814254033475246,1.9565289502927217,-1.0555623254902262,54.08450409099177,59.109624152960336,0.16014782669607364,-0.28425485717081855,0.07734629333091725,-0.14608115102399033,21.314841536451993,0.34000015258788885,0.2906430197026548,0.1995002746582042,-0.6166390653498173,1.0156396146662239,-0.20856939534580654,0.6075699446622149,0.7289990615844726,55.17253286066176,3.8281526926551948,0.40806967000401023,8,0.189999580383299,-0.05000066757202326,0.19749975204467596,0.2999997138977033,-1.060000419616701,1,-0.11076149722183104,1.294119462014221,15.720000267028807,-2.1818229107965292,15.84000015258789,2.7333392673220134,15.9399995803833,-0.11076149722183104
11739,2008-08-20,15.859999656677244,15.970000267028807,15.770000457763672,15.899999618530273,2306900.0,-0.0018880230331850267,1.2222045617102681,-0.210525523264574,51.31963529956953,58.35185859680302,0.18271201071214627,-0.2322980003666455,0.07828945008646393,-0.09187118250195248,20.37415322555957,0.19999980926513494,0.37739081236138716,0.14799962043761994,-0.6618764282214986,0.9578756690967367,-0.25693840389193845,0.5529376447671783,0.7170397598266636,49.99999999999954,4.447659128839511,0.4049380243295584,8,0.22000026702881037,-0.019999980926511896,0.15000057220459162,0.33500051498413264,-1.049999237060545,2,-0.11853721028609321,1.9565289502927217,15.890000343322756,1.294119462014221,15.720000267028807,-2.1818229107965292,15.84000015258789,-0.11853721028609321
11740,2008-08-21,16.0,16.040000915527347,15.75,15.770000457763672,2219100.0,0.00882726017360369,-1.1481512878113829,-5.749994039529582,60.96773875987968,58.47354039609715,0.07751351453064004,-0.3309867530902366,-0.08006935849088137,-0.2128295496266155,19.16465683678206,0.2900009155273473,0.4245928376568049,0.2509999752044685,-0.5393072851792482,1.0413072355881852,-0.14415365498739163,0.6461536053963268,0.5367578276367198,74.13799340320361,26.408102052729674,0.39515363019185845,8,0.07999992370605469,-0.16000032424926758,-0.0625,0.19500017166137695,-1.7799997329711932,3,-0.07312500476837158,1.2222045617102681,15.859999656677244,1.9565289502927217,15.890000343322756,1.294119462014221,15.720000267028807,-0.07312500476837158
11741,2008-08-22,16.079999923706055,16.129999160766598,15.949999809265135,16.059999465942386,1636100.0,0.004999995231628418,2.0000158947135662,0.08695868508780569,64.16936744730172,58.53860218307726,-0.03256102143145512,-0.35931355941731447,-0.17529762190432407,-0.27919650191948264,18.6965150501591,0.17999935150146307,0.4017558800262364,0.2864998817443851,-0.47081613284677815,1.0438158963355502,-0.0921581255511974,0.6651578890399676,0.4180875786181666,91.07155629578973,38.38516696914381,0.3786580072955823,8,-0.029999732971191406,-0.24000024795532227,-0.20999956130981445,0.11500024795532227,-1.5100002288818342,4,-0.0876865580909243,-1.1481512878113829,16.0,1.2222045617102681,15.859999656677244,1.9565289502927217,15.890000343322756,-0.0876865580909243
11742,2008-08-25,15.989999771118164,16.110000610351562,15.960000038146973,16.049999237060547,3018900.0,-0.005597024441225673,-1.5000317894268367,-2.9999046347516294,58.391593001503836,58.38404713720865,-0.04092508976209608,-0.21413485402430155,-0.10543172354460495,-0.1724355428141191,18.054068337448793,0.15000057220458984,0.40258074660712495,0.1544997215270989,-0.5433911128071571,0.8523905558613567,-0.1944456956400309,0.5034451386942269,0.4709642189060581,75.00008514957413,21.90571647711144,0.3489454171671286,8,-0.13000011444091797,-0.15000009536743164,-0.2174997329711914,0.18500041961669922,-1.5900001525878906,0,-0.1094434036929085,2.0000158947135662,16.079999923706055,-1.1481512878113829,16.0,1.2222045617102681,15.859999656677244,-0.1094434036929085
11743,2008-08-26,16.149999618530273,16.190000534057614,15.9399995803833,15.960000038146973,2262300.0,0.0100062445092155,-1.173916649044431,-3.166687859617891,52.399976806658316,57.58175701892775,-0.22453744867793368,-0.31216860843645655,-0.28412173768485793,-0.3164900894027678,17.442596956189576,0.25000095367431285,0.36717452736706946,0.26499958038330007,-0.3686364860834175,0.8986356468500194,-0.05181845285006048,0.5818176136166606,0.27532579968594817,90.90889386918278,37.00904008381619,0.31681803323335966,8,-0.26999950408935547,-0.309999942779541,-0.3774995803833008,0.025000572204589844,-2.1599998474121094,1,-0.10030959280644913,-1.5000317894268367,15.989999771118164,2.0000158947135662,16.079999923706055,-1.1481512878113829,16.0,-0.10030959280644913
11744,2008-08-27,15.84000015258789,16.139999389648438,15.800000190734865,16.09000015258789,3270200.0,-0.019195013824439555,-1.0606016819351038,-1.3157923796234483,50.19157522113547,56.46149171694897,0.07273063865070917,0.017637207146639966,0.004489474770462465,0.004620483508491091,18.139994422452755,0.3499994277954084,0.2736295739366632,-0.056999874114989524,-0.6768504245819713,0.5628506763519923,-0.3669251493484822,0.25292540111850137,0.5511122366926493,20.45455530654106,-33.021706759318725,0.3099252752334912,8,0.039999961853027344,-4.76837158203125e-07,-0.08249998092651367,0.33500003814697266,-2.239999771118164,2,-0.06376264009800692,-1.173916649044431,16.149999618530273,-1.5000317894268367,15.989999771118164,2.0000158947135662,16.079999923706055,-0.06376264009800692
11745,2008-08-28,16.139999389648438,16.139999389648438,15.800000190734865,15.899999618530273,2371200.0,0.01893934559158028,1.8333293596865439,-0.9599990844726562,47.791152199540875,55.182820705189506,-0.2189389101003556,-0.2669057761869347,-0.3128858181170031,-0.28257002341676696,19.35242344568634,0.33999919891357244,0.22838357992264768,0.22449941635131765,-0.4014473928474267,0.850446225550062,-0.08847398824805452,0.5374728209506898,0.21826849185384845,87.17920502757168,34.799584076200944,0.31297340459937206,8,-0.25999927520751953,-0.2999997138977051,-0.38249921798706055,0.03500080108642578,-3.4099998474121094,3,-0.08240390460514813,-1.0606016819351038,15.84000015258789,-1.173916649044431,16.149999618530273,-1.5000317894268367,15.989999771118164,-0.08240390460514813
11746,2008-08-29,15.880000114440918,16.100000381469727,15.850000381469727,16.049999237060547,1521000.0,-0.016109001551404822,-1.1739263841838363,-0.7083303530982524,35.26970199048944,52.7316938685634,0.05289335744653023,0.03920867881998902,-0.07460922942914294,-0.011143864417306304,20.176504181283807,0.28999900817871094,0.18859530070467656,-0.06349987983703542,-0.6239610287911006,0.49696126911703153,-0.3437304543140698,0.21673069463999717,0.4467370395942467,20.51278289256484,-25.179845900423434,0.2802305744770333,8,0.0,-0.04000043869018555,-0.15000009536743164,0.2950000762939453,-4.15000057220459,4,-0.10453399467563884,1.8333293596865439,16.139999389648438,-1.0606016819351038,15.84000015258789,-1.173916649044431,16.149999618530273,-0.10453399467563884
11747,2008-09-02,15.6899995803833,16.120000839233402,15.640000343322756,15.949999809265135,3289700.0,-0.011964769060979763,-1.6666790291560845,1.5294210045047214,39.351845515278065,51.094731804595206,0.26618271777840796,0.2814431091479008,0.10294097842584193,0.19121077359625005,20.34959699696711,0.4800004959106463,0.1417338408287172,-0.2775003910064697,-0.737883439470302,0.18288265745736254,-0.5076919152383859,-0.04730886677455359,0.606468075283427,9.090767222051483,-35.41358539269271,0.23019152423191597,9,0.22500085830688477,0.15000009536743164,-0.05999946594238281,0.4850006103515625,-4.279999732971191,1,-0.07138304114165683,-1.1739263841838363,15.880000114440918,1.8333293596865439,16.139999389648438,-1.0606016819351038,15.84000015258789,-0.07138304114165683
11748,2008-09-03,15.68000030517578,15.760000228881836,15.520000457763672,15.68000030517578,2786600.0,-0.0006373024521952875,1.9999999999999334,-0.0,42.713564467703286,50.13850171216563,0.27184861536989935,0.32130484347303856,0.0981827781746265,0.21267339314213451,21.01170791942113,0.23999977111816406,0.10378102640983933,-0.29599967002868866,-0.7260987188699755,0.13409937881259992,-0.5110491944493329,-0.08095014560804437,0.5874086320572491,25.806471460477535,-20.477879581805215,0.21504952442064398,9,0.17500019073486328,0.16499948501587092,-0.07500028610229315,0.46999979019165217,-5.5500001907348615,2,-0.08163269526359596,-1.6666790291560845,15.6899995803833,-1.1739263841838363,15.880000114440918,1.8333293596865439,16.139999389648438,-0.08163269526359596
11749,2008-09-04,15.6899995803833,15.75,15.56999969482422,15.619999885559082,3118500.0,0.000637708865619091,-1.1176496987512716,100.0,43.65481398001255,48.214843403291496,0.26283921900369656,0.299903727784832,0.0790407269317317,0.2135136252246994,20.17006974005509,0.18000030517577947,0.08232295273372614,-0.26900033950805735,-0.7166326539678849,0.1786319749517702,-0.49281649673796935,-0.04518418227814358,0.5325648480815666,27.41926056273034,-20.13965784820594,0.22381615722991344,9,0.16500091552734197,0.20000028610229492,-0.12249946594238281,0.46000051498413086,-6.609999656677244,3,-0.10834925779033111,1.9999999999999334,15.68000030517578,-1.6666790291560845,15.6899995803833,-1.1739263841838363,15.880000114440918,-0.10834925779033111
11750,2008-09-05,15.75,15.75,15.40999984741211,15.670000076293945,3183300.0,0.003824118624688566,7.500011920940324,1.1428610354223434,47.668387893761604,46.381401230675934,0.1828785814908951,0.24622679011127424,0.004603463014557718,0.1628956012105789,19.346987026344063,0.3400001525878906,0.06586390532992503,-0.2049999237060547,-0.6588720922653231,0.2488722448532119,-0.4319360079856871,0.0219361605735795,0.43041059022279526,47.887278539671215,-3.211755515081137,0.2269360842796336,9,0.050000190734861505,0.1399998664855957,-0.22499990463256836,0.40000009536743164,-5.460000038146973,4,-0.13650791228763637,-1.1176496987512716,15.6899995803833,1.9999999999999334,15.68000030517578,-1.6666790291560845,15.6899995803833,-0.13650791228763637
11751,2008-09-08,16.030000686645508,16.079999923706055,15.800000190734865,15.84000015258789,2837700.0,0.017777821374318048,-1.0740685796634737,2.375008940705243,57.41628082388367,46.273033210940355,-0.11729519978778669,-0.05386231534890484,-0.27656199777557333,-0.10903299912303055,18.481563625917246,0.3299999237060547,0.07082880359512522,0.08600072860717844,-0.34799656101558796,0.5199980182299431,-0.13099791620420476,0.30299937341856165,0.08877704415243315,87.32393987830551,30.20892702692568,0.21699864481138234,9,-0.2300004959106463,-0.1400008201599121,-0.4975006580352783,0.11999940872192383,-5.2300004959106445,0,-0.20586406756416364,7.500011920940324,15.75,-1.1176496987512716,15.6899995803833,1.9999999999999334,15.68000030517578,-0.20586406756416364
11752,2008-09-09,15.300000190734865,16.149999618530273,15.270000457763672,16.010000228881836,4426900.0,-0.04553964221092033,-1.285713577977788,-3.7368318024393825,38.86792004681285,44.76947134873531,0.5638284260641164,0.6055882252605826,0.45505032401126044,0.6245572649591349,17.075497963762736,0.8799991607666016,0.009458134958041597,-0.5794997692108144,-0.9921661385952643,-0.1668333998263627,-0.7858329539030411,-0.3731665845185894,0.10999965667724432,3.4090638160449207,-51.72297228069597,0.20633318469222572,9,0.4099998474121076,0.5899996757507306,0.23499989509582342,0.8499999046325666,-5.760000228881838,1,-0.2333333728100475,-1.0740685796634737,16.030000686645508,7.500011920940324,15.75,-1.1176496987512716,15.6899995803833,-0.2333333728100475
11753,2008-09-10,15.630000114440918,15.699999809265135,15.270000457763672,15.369999885559082,3004100.0,0.02156862219556621,1.1499988079059777,-0.3661974857922692,46.101701161672786,44.31504089768389,0.170208796093414,0.2473136947553236,0.11408877008987872,0.2965897251625158,15.756960729216496,0.42999935150146307,-0.06644363503288986,-0.2234998703002926,-0.629884290950546,0.18288455034995899,-0.4266920806254184,-0.020307659975166814,0.5199995040893555,40.909090909090914,-14.25776158189678,0.20319221032512608,9,0.07999992370605469,0.25999975204467773,-0.09500002861022949,0.5199999809265137,-5.359999656677246,2,-0.2699936171548619,-1.285713577977788,15.300000190734865,-1.0740685796634737,16.030000686645508,7.500011920940324,15.75,-0.2699936171548619
11754,2008-09-11,15.289999961853027,15.56999969482422,15.020000457763672,15.56999969482422,3713700.0,-0.021753048630739125,2.9285697255799166,-1.07692110185967,38.730153347867535,43.308263247497976,0.4738133774286233,0.5626028153524985,0.4395951676050345,0.6398592372210032,14.908632445859887,0.6099996566772461,-0.1244958762644135,-0.5295000076293945,-1.0030741782598191,-0.05592583699896991,-0.7662870929446051,-0.2927129223141822,0.8599996566772461,23.893779169374373,-27.680623214245134,0.23678708531521195,9,0.2950000762939453,0.5399999618530273,0.24500012397766113,0.8600001335144043,-5.090000152587891,3,-0.3374754650285008,1.1499988079059777,15.630000114440918,-1.285713577977788,15.300000190734865,-1.0740685796634737,16.030000686645508,-0.3374754650285008
11755,2008-09-12,15.449999809265135,15.5600004196167,15.199999809265135,15.229999542236328,3433800.0,0.01046434583461675,-1.5714353833944508,-0.7857159887057492,40.24767198549467,43.861371024720775,0.22981117795034756,0.3836828183473049,0.26730672067328776,0.4853697024493986,14.762634608579713,0.3600006103515643,-0.17338531214420527,-0.3450001716613791,-0.842425029791622,0.15242468646886387,-0.5937126007264997,-0.09628774259625672,0.654799842834473,38.053068217302716,-8.173042206422387,0.24871242906512162,9,0.1350002288818377,0.3550004959106463,0.3899998664855975,0.7000002861022967,-4.340000152587889,4,-0.41229773231059097,2.9285697255799166,15.289999961853027,1.1499988079059777,15.630000114440918,-1.285713577977788,15.300000190734865,-0.41229773231059097
11756,2008-09-15,14.970000267028807,15.40999984741211,14.960000038146973,15.130000114440918,3402100.0,-0.03106793191987478,-3.999989403636672,-0.7272711509534704,35.911601191092444,43.47912165536682,0.6338036150125603,0.8381338177901281,0.7327328534677342,0.9671862895633137,14.39750674678238,0.4899997711181623,-0.20842583369466716,-0.7814997196197524,-1.3998258297107373,-0.16317360952876747,-1.0906627746652457,-0.4723366645742608,1.0914074172973631,0.8403556645467951,-40.02155460285047,0.3091630550454924,9,0.5849995613098162,0.8049998283386248,0.8699994087219256,1.1799998283386248,-3.9099998474121076,0,-0.3126252653103425,-1.5714353833944508,15.449999809265135,2.9285697255799166,15.289999961853027,1.1499988079059777,15.630000114440918,-0.3126252653103425
11757,2008-09-16,14.869999885559082,14.93000030517578,14.130000114440918,14.670000076293945,4746100.0,-0.006680052083230303,3.999991059321447,-1.249999999999986,32.02246814766633,42.2912220642516,0.6763837376201778,0.9182693844900758,0.8195987272667544,1.0689196909947256,15.128482292983783,0.8400001525878888,-0.2667000091137339,-0.8390000820159909,-1.5725536908567896,-0.10544647317519207,-1.2057768864363894,-0.4722232775955906,1.1253233399963367,47.133752545156845,12.08185494405678,0.3667768044203998,9,0.26999998092651367,0.49000024795532227,0.9724998474121094,1.2800002098083496,-4.430000305175781,1,-0.27370542879269133,-3.999989403636672,14.970000267028807,-1.5714353833944508,15.449999809265135,2.9285697255799166,15.289999961853027,-0.27370542879269133
11758,2008-09-17,14.130000114440918,14.81999969482422,14.09000015258789,14.65999984741211,4601400.0,-0.04976461175610436,-1.3934424691736387,-2.6500011920940323,28.57142174239455,40.61528959340516,1.3112901490820015,1.6017777224831793,1.5369495811905445,1.8042912823055044,15.976233842325923,0.7799997329711914,-0.2933427952886447,-1.4909998416900638,-2.5026767841812827,-0.47932289919884496,-1.9968383129356724,-0.9851613704444535,1.7160972622253414,2.7027009611493553,-32.78307473254427,0.5058384712456097,9,0.9899997711181641,1.1800003051757812,1.734999656677246,2.0199999809265137,-3.350000381469725,2,-0.32484077249913756,3.999991059321447,14.869999885559082,-3.999989403636672,14.970000267028807,-1.5714353833944508,15.449999809265135,-0.32484077249913756
11759,2008-09-18,13.979999542236328,14.600000381469727,13.829999923706055,14.25,6019300.0,-0.010615751662400141,-1.7017574386636507,0.5094350826368208,21.875003104408435,37.7493579501437,1.3334443495496195,1.6903784252340337,1.6566107957910496,1.9468283864780958,16.856662671535002,0.7700004577636719,-0.3315344868796064,-1.5470004081726074,-2.788444397699262,-0.30555641864595273,-2.1677224029359365,-0.9262784134092801,1.690488112022095,8.670495695512274,-19.43881131254075,0.6207219947633278,9,1.010000228881836,1.030000686645506,1.885000228881836,2.1700005531311035,-3.469999313354492,3,-0.26537905621985314,-1.3934424691736387,14.130000114440918,3.999991059321447,14.869999885559082,-3.999989403636672,14.970000267028807,-0.26537905621985314
11760,2008-09-19,14.829999923706055,15.199999809265135,13.720000267028807,14.4399995803833,6250400.0,0.06080117376983507,1.6194679510604855,-1.4444432670707412,38.14898541352317,35.60854734899253,0.37908250711793023,0.7886656011519513,0.782943572354803,1.0953491726643136,16.998589484713168,1.4799995422363281,-0.36478960543403716,-0.6385000228881843,-1.8962553402574578,0.6192552944810874,-1.267377681572821,-0.009622364203547562,0.6196292028860846,65.68046936588546,35.09792135364912,0.6288776586846362,9,0.10500001907348633,0.12500047683715465,1.0349998474121094,1.320000171661377,-4.699999809265137,4,-0.31220499920837963,-1.7017574386636507,13.979999542236328,-1.3934424691736387,14.130000114440918,3.999991059321447,14.869999885559082,-0.31220499920837963
11761,2008-09-22,14.670000076293945,14.960000038146973,14.619999885559082,14.869999885559082,2352600.0,-0.010788931101499588,-1.2666662428116844,-0.5128195723141253,38.40909805179533,35.557567127323914,0.36417551668772496,0.8828814190676724,0.9214427266037113,1.259311636425064,16.945475494350788,0.3400001525878906,-0.4106152729684496,-0.7279998779296868,-1.9994284093265655,0.5434286534671902,-1.3637141436281262,-0.09228561223124743,0.5374810099593272,64.18919615540268,29.612127591226162,0.6357142656984386,9,0.03999996185302557,0.285000324249264,1.1949996948242188,1.4800000190734863,-3.270000457763672,0,-0.24267214731440245,1.6194679510604855,14.829999923706055,-1.7017574386636507,13.979999542236328,-1.3934424691736387,14.130000114440918,-0.24267214731440245
11762,2008-09-23,14.239999771118164,14.84000015258789,14.15999984741211,14.729999542236328,3515500.0,-0.02931154075933795,-1.0923098592375884,2.4500011920940326,35.06224008921008,34.33096034149472,0.701804537805037,1.2385552938106823,1.331917106880109,1.6855451985557046,17.13505440043382,0.6800003051757812,-0.48893600545330607,-1.0705001831054695,-2.409462512319436,0.2684621461084955,-1.7399813477124528,-0.4010190184984861,0.9600000381469709,35.13511249494178,-0.5286007764749385,0.6694811646069826,9,0.4050002098083496,0.7150006294250453,1.625,1.9100003242492676,-3.0699996948242205,1,-0.22331456479031686,-1.2666662428116844,14.670000076293945,1.6194679510604855,14.829999923706055,-1.7017574386636507,13.979999542236328,-0.22331456479031686
11763,2008-09-24,14.529999732971193,14.600000381469727,14.0,14.3100004196167,3149700.0,0.020365166187798156,2.333329801212224,-0.4489784002397847,38.62745758021147,34.319549700644046,0.2674897626905839,0.8653322056338197,1.0301941386155438,1.3907121720679516,17.22334658789389,0.6000003814697266,-0.617303037549247,-0.6995002269744859,-2.020512318480618,0.6215118645316444,-1.360006272727551,-0.03899418122142073,0.46280014038085504,54.729710572643185,17.278612593211584,0.6605060457530652,9,0.11000061035156072,0.42500066757201616,1.447499990463255,1.6200003623962385,-2.8299999237060582,2,-0.28148659516537655,-1.0923098592375884,14.239999771118164,-1.2666662428116844,14.670000076293945,1.6194679510604855,14.829999923706055,-0.28148659516537655
11764,2008-09-25,14.829999923706055,14.93000030517578,14.460000038146973,14.609999656677244,3160500.0,0.02064695087737034,1.2380910211783402,1.0000043348967862,41.3857703988893,34.44600507991012,-0.11691869621223283,0.5120381249810784,0.7262285869211134,1.0904484285883278,17.5128309919387,0.4700002670288068,-0.6365080358094133,-0.34900002479553294,-1.6487960625340037,0.9507960129429378,-0.9988980436647683,0.30089799407370244,-1.1099996566772479,75.00000000000013,37.26337001984393,0.6498980188692349,9,-0.2649998664855957,0.12500047683715465,1.1299998760223389,1.2350001335144043,-3.309999465942383,3,-0.2730950918118924,2.333329801212224,14.529999732971193,-1.0923098592375884,14.239999771118164,-1.2666662428116844,14.670000076293945,-0.2730950918118924
11765,2008-09-26,14.8100004196167,14.920000076293945,14.529999732971193,14.829999923706055,2699500.0,-0.0013485842341365295,2.9000071525641764,-0.09090672643018388,37.992125429927746,34.67717443978071,-0.22043090884076655,0.4503797846116875,0.7435604791169474,1.1116621291160058,17.81795949288904,0.39000034332275213,-0.7092477629400094,-0.3024995803833015,-1.5293206437388989,0.9243214829722959,-0.9159101120611002,0.3109109512944972,-1.0658001518249538,84.37504035730996,50.7251780583045,0.6134105316777984,9,-0.35000038146972834,0.14499998092651012,1.1499993801116943,1.184999942779541,-3.020000457763672,4,-0.29034436656998774,1.2380910211783402,14.829999923706055,2.333329801212224,14.529999732971193,-1.0923098592375884,14.239999771118164,-0.29034436656998774
11766,2008-09-29,14.220000267028807,14.75,14.119999885559082,14.65999984741211,4105000.0,-0.039837956507172256,1.0322588087990316,22.00052453388021,39.06882786489327,35.46010329725037,0.28160774299357527,0.9587985311774485,1.3249492951364825,1.7039287801782041,18.352826395243714,0.6900005340576172,-0.7485951549640326,-0.8094997406005877,-2.042288321109547,0.42328883990836985,-1.4258940308550674,-0.19310545034610804,-0.4520839984893801,23.65593492866914,-13.24832871952453,0.6163942902544788,9,0.23999977111816406,0.7350001335144025,1.7399995326995867,1.7549996376037615,-2.5500001907348615,0,-0.2876230714334911,2.9000071525641764,14.8100004196167,1.2380910211783402,14.829999923706055,2.333329801212224,14.529999732971193,-0.2876230714334911
11767,2008-09-30,14.56999969482422,14.56999969482422,14.220000267028807,14.489999771118164,3661400.0,0.024613180114134048,7.749994039529538,-0.18181818181818513,39.31451198120648,36.653779990451696,-0.12898621897012674,0.5487226111982313,0.9608790117083412,1.3545816382710374,19.689923490958062,0.3499994277954137,-0.8038129795082405,-0.4035003185272199,-1.6114613988331232,0.8044607617786852,-1.0074808586801716,0.20048022162573176,-0.7788417455520662,61.29026965388843,23.86430251603369,0.6039805401529523,9,-0.10999965667724965,0.3850007057189888,1.3750002384185773,1.3850007057189941,-2.4499998092651385,1,-0.21757035982780726,1.0322588087990316,14.220000267028807,2.9000071525641764,14.8100004196167,1.2380910211783402,14.829999923706055,-0.21757035982780726
11768,2008-10-01,14.399999618530273,14.510000228881836,14.119999885559082,14.449999809265135,3930700.0,-0.011667816050424329,3.5882115349014634,-0.6250029802350449,40.70980845082874,38.74653614005395,0.09313513704431564,0.6513041413502911,1.1138979636335353,1.526806837024706,21.558196671123408,0.4499998092651385,-0.8088398803746237,-0.5095003604888912,-1.6952843398754993,0.6762836188977186,-1.1023923501821962,0.08339162920441368,-0.5860648221400471,34.567850360335726,-4.381071857918393,0.5928919896933046,10,0.06000041961669744,0.5550007820129359,1.4500000476837158,1.4800000190734863,-2.9499998092651385,2,-0.22430552970847906,7.749994039529538,14.56999969482422,1.0322588087990316,14.220000267028807,2.9000071525641764,14.8100004196167,-0.22430552970847906
11769,2008-10-02,13.989999771118164,14.399999618530273,13.800000190734865,14.270000457763672,3676300.0,-0.028472212380097006,1.222224184518652,5.599992370634771,35.515872527802756,38.45396804164057,0.5640148851673317,0.9775327490207033,1.5088946591356152,1.9323591302037855,23.68038357044247,0.5999994277954084,-0.8038055193458291,-0.8345002174377445,-2.02840564915358,0.359405214278091,-1.4314529332956614,-0.23754750157982762,0.9400005340576154,16.9642499819056,-21.18514649816181,0.5969527158579174,10,0.3900003433227539,0.945000171661377,1.8700001239776611,1.8899998664855957,-1.8299999237060547,3,-0.16368834877185978,3.5882115349014634,14.399999618530273,7.749994039529538,14.56999969482422,1.0322588087990316,14.220000267028807,-0.16368834877185978
11770,2008-10-03,13.600000381469727,14.289999961853027,13.5,14.149999618530273,3329100.0,-0.02787701186768976,-1.1066665649414062,1.964278172492013,36.16161678436038,38.204247900814465,0.8506448122069159,1.262953129879337,1.8845301864472859,2.313522254583969,25.86251439860021,0.7899999618530273,-0.7263665013794878,-1.116999626159668,-2.346669881747694,0.11267062942835793,-1.731834753953681,-0.502164498365655,1.3073999214172343,8.000030517578125,-33.42831831854444,0.6148351277940132,10,0.6149997711181641,1.2249994277954102,2.2599995136260986,2.249999523162842,-1.7899999618530273,4,-0.1529411665708551,1.222224184518652,13.989999771118164,3.5882115349014634,14.399999618530273,7.749994039529538,14.56999969482422,-0.1529411665708551
11771,2008-10-06,12.729999542236328,13.81999969482422,12.140000343322756,13.34000015258789,5497100.0,-0.06397064814930387,1.1401269784190093,1.109093557314172,31.293704165906007,37.78552168711401,1.5829845095613457,1.9742719697819258,2.732018201238599,3.1671430423836107,28.256877326438445,1.6799993515014648,-0.6276698149756648,-1.8220004081726078,-3.1879103336717325,-0.45609048267348307,-2.50495537092217,-1.1390454454230454,2.1211047485351546,24.279808904023767,-15.74826872270775,0.6829549627495621,10,0.8050007820129395,1.4150004386901855,3.130000352859497,3.1200003623962402,-0.6999998092651349,0,-0.07384128940967483,-1.1066665649414062,13.600000381469727,1.222224184518652,13.989999771118164,3.5882115349014634,14.399999618530273,-0.07384128940967483
11772,2008-10-07,11.729999542236328,13.010000228881836,11.68000030517578,12.84000015258789,7613500.0,-0.07855459826861289,-1.198348644678017,1.8196713110038272,29.933107247685015,36.81948276127774,2.4468060507656997,2.838641841018429,3.698710639370418,4.14589944175445,30.731620092978435,1.3299999237060565,-0.689956994448556,-2.6435003757476814,-4.4574265539256,-0.8295741975697641,-3.550463464836641,-1.7365372866587219,2.9584385116882306,1.766757540935606,-41.20715700001271,0.9069630890889588,10,1.5750007629394513,2.185000419616699,4.130000352859497,4.110000133514404,-0.26999950408935547,1,-0.005115044184472617,1.1401269784190093,12.729999542236328,-1.1066665649414062,13.600000381469727,1.222224184518652,13.989999771118164,-0.005115044184472617
11773,2008-10-08,11.40999984741211,11.829999923706055,11.220000267028807,11.539999961853027,8154600.0,-0.027280452456284632,-1.3921589160260426,0.1171171558182693,29.10569224199078,35.45502963273346,2.5453635943345674,2.979015271409157,3.9806752315522846,4.440343677802655,33.43049225939025,0.6099996566772479,-0.7624045352073825,-2.752500057220459,-4.901780410039862,-0.6032197044010559,-3.8271402336301605,-1.6778598808107574,3.0377631866125476,5.97483079025134,-39.630595661943794,1.0746401764097016,10,1.6600003242492676,2.2750000953674316,4.46750020980835,4.429999828338623,0.7200002670288086,2,0.06222612161629493,-1.198348644678017,11.729999542236328,1.1401269784190093,12.729999542236328,-1.1066665649414062,13.600000381469727,0.06222612161629493
11774,2008-10-09,10.130000114440918,11.4399995803833,10.130000114440918,11.369999885559082,7619600.0,-0.1121822743285581,-1.11290275442728,9.538451380992553,14.285710144704922,32.820983489930924,3.4515207760950553,4.060820256464298,5.192797249228855,5.686766036873255,35.83811409324139,1.3099994659423828,-0.8207372608724253,-3.7744997978210453,-6.512178296646496,-1.0368212989955943,-5.14333904723377,-2.4056605484083207,3.994986642884154,0.0,-41.28705366864485,1.3688392494127253,10,2.309999942779541,3.0099997520446777,5.7200000286102295,5.7099995613098145,1.7200002670288086,3,0.13030599011963284,-1.3921589160260426,11.40999984741211,-1.198348644678017,11.729999542236328,1.1401269784190093,12.729999542236328,0.13030599011963284
11775,2008-10-10,9.079999923706056,10.029999732971193,8.479999542236326,8.479999542236326,10917900.0,-0.10365253493314608,-4.166664017573009,-0.4838713646928197,12.583663544691618,29.878187454352965,4.026693415261256,4.858210212049178,6.155838690220833,6.6941875131035165,38.555441360938026,1.6500005722045916,-0.9613915354433882,-4.505999994277952,-7.892010912429955,-1.1199890761259486,-6.199005453353953,-2.81299453520195,4.5655884364729165,11.235961878745552,-26.03241590632309,1.6930054590760015,10,2.444999694824217,3.2349996566772443,6.792500257492064,6.759999752044676,2.5399999618530256,4,0.33920704290589154,-1.11290275442728,10.130000114440918,-1.3921589160260426,11.40999984741211,-1.198348644678017,11.729999542236328,0.33920704290589154
11776,2008-10-13,10.289999961853027,10.289999961853027,9.25,9.5,5577800.0,0.1332599172151867,1.6329114229666515,1.3166657659748215,26.060604449255337,28.405531061913948,2.459209531501033,3.456853919558945,4.885654396537507,5.449010959834808,40.69783165822726,1.2100000381469709,-1.1337705390179984,-3.0619999408721927,-6.683925012217809,0.5599251304734238,-4.872962476545,-1.2510374051993853,2.6324059638139747,39.95585309628322,2.317761731556928,1.8109625356728078,10,1.2049999237060547,2.0249996185302734,5.555000066757202,5.549999713897705,1.6899995803833008,0,0.14771627438276003,-4.166664017573009,9.079999923706056,-1.11290275442728,10.130000114440918,-1.3921589160260426,11.40999984741211,0.14771627438276003
11777,2008-10-14,10.800000190734863,10.859999656677246,10.140000343322754,10.609999656677246,7245800.0,0.049562704642614586,3.645164862886008,0.2405070167496605,27.981110716530353,26.991231313658574,1.5178101693767356,2.768234440299743,4.32370145061628,4.901173565492959,41.17512289881668,0.7199993133544922,-1.2983902768484903,-2.348499727249145,-6.067363575053978,1.3703641205556902,-4.207931651151561,-0.48906780334672817,1.5004688412518448,69.25374281541708,32.382307431064774,1.8594319239024173,10,0.6399993896484375,1.5149993896484375,5.044999837875366,5.039999485015869,0.7200002670288086,1,0.11388884449201453,1.6329114229666515,10.289999961853027,-4.166664017573009,9.079999923706056,-1.11290275442728,10.130000114440918,0.11388884449201453
11778,2008-10-15,9.539999961853027,10.970000267028807,9.5,10.649999618530273,6024800.0,-0.1166666857990214,-1.4705895552590318,-5.842087035085077,21.951217785551904,25.48404745340848,2.2528299364893325,3.864886770369516,5.5063651147536365,6.115306308391393,41.71810669008182,1.4700002670288068,-1.4830270739013507,-3.378999948501587,-7.397294395301948,0.6392944982987743,-5.3881471719017675,-1.3698527251014063,2.225603341568627,35.81082452553902,3.606975431862921,2.00914722340018,10,1.8449997901916504,2.5499997138977033,6.259999990463257,6.299999713897705,1.6499996185302734,2,0.20125787043724563,3.645164862886008,10.800000190734863,1.6329114229666515,10.289999961853027,-4.166664017573009,9.079999923706056,0.20125787043724563
11779,2008-10-16,10.270000457763672,10.329999923706056,9.229999542236328,9.56999969482422,8193400.0,0.0765199684307809,1.6829287581760084,-0.6306315130176569,27.613413174869166,24.534247052353898,1.0500821053748517,2.996313976920735,4.689152477478514,5.336990409735627,41.98139550763413,1.1000003814697283,-1.705431564165231,-2.463499498367309,-6.61586222365672,1.6888632269221038,-4.539680861012016,-0.38731813572260165,1.0356183190920358,71.88756604384227,44.371117885375,2.0761813626447063,10,0.8799991607666016,1.7549991607666016,5.529999494552612,5.5699992179870605,1.7199993133544922,3,0.18110998770902365,-1.4705895552590318,9.539999961853027,3.645164862886008,10.800000190734863,1.6329114229666515,10.289999961853027,0.18110998770902365
11780,2008-10-17,10.199999809265137,10.9399995803833,9.710000038146973,10.079999923706056,6522600.0,-0.00681603168241518,-1.8604651936458652,0.17142822109961042,29.10602854955667,24.291171983870637,0.6560657677925157,2.8476627767022578,4.675777054346632,5.355223356262481,43.70560888086473,1.2299995422363281,-1.9582755595985386,-2.3020001411437985,-6.478413051472536,1.8744127691849393,-4.390206596308168,-0.21379368597942872,-1.7200002670288104,55.74711856194748,26.596333935198864,2.0882064551643693,10,0.5450000762939453,1.820000171661377,5.507500171661377,5.630000114440918,2.130000114440918,4,0.16176476500576187,1.6829287581760084,10.270000457763672,-1.4705895552590318,9.539999961853027,3.645164862886008,10.800000190734863,0.16176476500576187
11781,2008-10-20,11.109999656677246,11.109999656677246,10.0600004196167,10.40999984741211,5110500.0,0.08921567298320077,1.999998637607748,5.833337306980194,33.00589582374076,24.632592936765718,-0.5675848938163259,1.7468433285554106,3.6777164497338504,4.393751043056913,45.42922514868981,1.0499992370605469,-2.1525309857807073,-1.2140002727508552,-5.303917989358268,2.875917443856558,-3.258959131054562,0.8309585855528514,-2.580800113677981,100.0,71.81999740747682,2.0449588583037066,10,-0.9549999237060547,0.8350000381469727,4.585000514984131,4.720000267028809,1.390000343322754,0,0.04590461247902189,-1.8604651936458652,10.199999809265137,1.6829287581760084,10.270000457763672,-1.4705895552590318,9.539999961853027,0.04590461247902189
11782,2008-10-21,11.0600004196167,11.380000114440918,10.640000343322754,11.050000190734863,4796000.0,-0.004500381512657969,1.2769237089442966,0.014286045152404009,33.3996070596544,25.10969458317279,-0.6957893752319073,1.6299586331276128,3.6262974139478104,4.394977274315936,46.394299959524396,0.7399997711181641,-2.350522522245667,-1.1049995422363281,-5.12799390974056,2.917994825267902,-3.116496725988444,0.9064976415157879,-2.4275688720703155,85.11629722516332,55.35895635047367,2.011497183752115,10,-1.1000008583068848,0.7799992561340314,4.604999542236328,4.739999294281006,1.4099998474121076,1,0.0831825576595695,1.999998637607748,11.109999656677246,-1.8604651936458652,10.199999809265137,1.6829287581760084,10.270000457763672,0.0831825576595695
11783,2008-10-22,10.4399995803833,10.93000030517578,10.050000190734863,10.789999961853027,5100600.0,-0.05605793993766284,1.793646420548478,-34.999237078008775,32.71665188487155,27.157576998746862,-0.2546300424058501,2.03201885515314,4.149769193827549,4.963222375463772,47.31449596498315,1.010000228881836,-2.4733570877717934,-1.5205003738403313,-5.452080873518474,2.4110801258378114,-3.486290623679402,0.44528987599873915,-1.6427139188232456,56.27905656351757,23.874738835625777,1.9657902498390714,10,-0.5099997520446777,1.4000000953674299,4.810000419616699,4.945000171661377,2.4900007247924787,2,0.10344836406025215,1.2769237089442966,11.0600004196167,1.999998637607748,11.109999656677246,-1.8604651936458652,10.199999809265137,0.10344836406025215
11784,2008-10-23,10.779999732971193,10.960000038146973,10.050000190734863,10.5,6654100.0,0.0325670657331012,1.8437479976575386,-0.7999983651315302,36.203522267497384,29.782005745725282,-0.5506367723526662,1.4472468683310673,3.7210033981603168,4.5756325511168665,49.15362812601721,0.9099998474121094,-2.5116041587006386,-0.9780002117156972,-4.698829786481745,2.742829363050351,-2.838414999098722,0.8824145756673278,-1.827751204238286,64.07183508630477,27.399906563851587,1.8604147873830241,10,-0.47499990463257014,1.0599999427795375,4.435000419616697,4.585000038146971,1.4099998474121076,3,0.03803338196364714,1.793646420548478,10.4399995803833,1.2769237089442966,11.0600004196167,1.999998637607748,11.109999656677246,0.03803338196364714
11785,2008-10-24,10.510000228881836,10.720000267028807,9.760000228881836,10.09000015258789,6152700.0,-0.025046336806813563,1.285713961335331,1.5000017029914654,38.461543036978576,31.15988781102786,-0.06309491750859841,1.453084131357631,3.8982368458422485,4.791678102746344,51.15207877468488,1.0199995040893572,-2.5305970554105315,-1.0329997062683098,-4.499531926189391,2.4335325136527715,-2.7662658162288505,0.7002664036922308,-1.412086605006449,46.29629956678458,7.724031040050441,1.7332661099605409,10,-0.2050004005432129,1.3299994468688947,4.489999771118164,4.72499942779541,1.859999656677246,4,0.14081822169415736,1.8437479976575386,10.779999732971193,1.793646420548478,10.4399995803833,1.2769237089442966,11.0600004196167,0.14081822169415736
11786,2008-10-27,10.130000114440918,10.6899995803833,10.020000457763672,10.359999656677246,4955100.0,-0.03615605196626592,-1.9777814511993015,-0.5476178582295267,41.11111523192562,32.61877720162734,0.32611713467616354,1.5926151733415033,4.182366407882082,5.112891085029588,52.647531512662106,0.6699991226196289,-2.3307261757271736,-1.2084998130798343,-4.487583427199871,2.0705838010402022,-2.8480416201398526,0.43104199398018395,-0.8951613011315995,22.8395007220257,-19.54619292040088,1.639541807060018,10,0.17499971389770508,1.5899996757507324,4.815000057220457,5.049999713897705,2.7200002670288086,0,0.21717668158057624,1.285713961335331,10.510000228881836,1.8437479976575386,10.779999732971193,1.793646420548478,10.4399995803833,0.21717668158057624
11787,2008-10-28,11.399999618530273,11.399999618530273,10.039999961853027,10.390000343322754,4912600.0,0.125370137190709,1.6930705596750328,-4.391309936476871,49.949747597411836,35.72972495850066,-0.9496922994218711,0.07689277291163599,2.8331457603214787,3.7982375196153644,53.817800847665694,1.359999656677246,-1.9489058186451818,0.2199996948242191,-2.686711083125463,3.126710472773901,-1.233355694150621,1.6733550837990592,-2.036451127153059,100.0,50.8188474445179,1.4533553889748405,10,-1.0850000381469727,0.3050003051757795,3.432500600814816,3.7800002098083496,1.1300001144409197,1,0.0964912647612477,-1.9777814511993015,10.130000114440918,1.285713961335331,10.510000228881836,1.8437479976575386,10.779999732971193,0.0964912647612477
11788,2008-10-29,11.170000076293944,11.68000030517578,11.079999923706056,11.34000015258789,5533400.0,-0.020175399116897696,-2.428569871553848,-0.16831702800877557,55.84269603926223,38.86631194343322,-0.5187097162660983,0.055338855599458725,2.9741377269005316,3.9774810900947823,54.75933018214742,0.600000381469723,-1.7458108900983618,0.1515001296997056,-2.3296987722201816,2.632699031619593,-1.0890993212602371,1.3920995806596483,-1.6435354947444853,73.43748913457037,17.290233906220898,1.2405994509599436,10,-0.4749999046325666,0.5349998474121094,3.630000114440918,4.0099997520446795,1.6300001144409215,2,0.116383185483933,1.6930705596750328,11.399999618530273,-1.9777814511993015,10.130000114440918,1.285713961335331,10.510000228881836,0.116383185483933
11789,2008-10-30,11.699999809265135,11.739999771118164,11.09000015258789,11.5,4358400.0,0.04744849859902933,3.6428588458486177,-1.1764689382804472,65.63245733758487,42.924804030991915,-0.9214303929919279,-0.6904164095582086,2.360421077848203,3.4005693939880093,55.28190648903835,0.6499996185302734,-1.5722115743505825,0.7959998607635477,-1.2872707875014022,2.8792705090284976,-0.24563546336892728,1.8376351848960226,-1.9581816553530444,97.97979943935488,34.658183680243035,1.041635324132475,10,-0.9499998092651349,0.005000114440917969,3.0975005626678467,3.480000019073488,1.170000076293947,3,0.10512824922754427,-2.428569871553848,11.170000076293944,1.6930705596750328,11.399999618530273,-1.9777814511993015,10.130000114440918,0.10512824922754427
11790,2008-10-31,11.520000457763672,11.90999984741211,11.34000015258789,11.609999656677244,5116300.0,-0.015384560208191012,-1.5333330507630458,-0.449996423717898,58.367350963723645,45.742743490990016,-0.5973116493706527,-0.7106717526885724,2.448372523599673,3.5369239678256044,55.37268743454171,0.5699996948242188,-1.1956338986385173,0.7200005054473877,-0.9664655679765239,2.4064665788712993,-0.12323253126456812,1.5632335421593435,-1.538400509786852,79.36510499503484,12.54723068807678,0.8432330367119554,10,-0.6850004196166992,0.17999935150146484,3.2399997711181623,3.659999370574951,1.0699996948242188,4,0.05815964374967497,3.6428588458486177,11.699999809265135,-2.428569871553848,11.170000076293944,1.6930705596750328,11.399999618530273,0.05815964374967497
11791,2008-11-03,11.789999961853027,11.989999771118164,11.380000114440918,11.75,3817900.0,0.0234374560208801,1.7727283564491203,-0.4444479766029906,56.96202497688244,48.36078992623757,-0.8501071054631293,-1.1117019831056574,2.084985671943164,3.2256840002935903,54.21494731181406,0.6099996566772461,-0.8921105633503927,1.036999988555909,-0.46533635132359663,2.5393363284354145,0.28583181861615614,1.7881681584956617,-1.5384240279552674,89.74359852165794,22.274079019875145,0.751168169939753,11,-0.9149999618530273,-0.17500019073486328,2.917500257492062,3.3899998664855957,0.9200000762939453,0,0.04919422608843638,-1.5333330507630458,11.520000457763672,3.6428588458486177,11.699999809265135,-2.428569871553848,11.170000076293944,0.04919422608843638
11792,2008-11-04,11.670000076293945,12.130000114440918,11.470000267028807,11.989999771118164,4097600.0,-0.010178107374668843,1.1999980926525857,-8.0,67.83920183987308,52.263295476793296,-0.7090425475361233,-1.0502757647933798,2.1111797737940208,3.3015705819493277,52.624633793425666,0.6599998474121112,-0.6000111334832177,0.9200000762939453,-0.5743401094155764,2.414340262003467,0.17282998343918443,1.6671701691487062,-1.1402763284409208,56.19048051552892,-14.652299126651272,0.7471700928547607,11,-0.7249999046325684,-0.14500045776367188,3.037500143051144,3.5099997520446777,0.8800001144409197,1,0.10111399292728329,1.7727283564491203,11.789999961853027,-1.5333330507630458,11.520000457763672,3.6428588458486177,11.699999809265135,0.10111399292728329
11793,2008-11-05,12.119999885559082,12.609999656677244,11.81999969482422,12.479999542236328,5171200.0,0.038560394714928226,1.548387444106218,1.125,66.25659212975339,55.60252546148841,-1.000931709324865,-1.5224117014110057,1.5655110834122894,2.8096263487449775,50.43560730689261,0.939999580383299,-0.3853381377736298,1.334499883651734,-0.2564676928887426,2.925467460192211,0.5390160953814949,2.1299836719219734,-1.302226391720236,67.76316243525844,-2.825702272968755,0.7954837882702387,11,-0.934999942779541,-0.625,2.587500333786007,3.059999942779541,0.6000003814697248,2,0.0338283705679423,1.1999980926525857,11.670000076293945,1.7727283564491203,11.789999961853027,-1.5333330507630458,11.520000457763672,0.0338283705679423
11794,2008-11-06,11.449999809265135,12.220000267028807,11.3100004196167,12.109999656677244,4295000.0,-0.05528053486966189,1.0681789611031358,1.8333346578822582,59.93641157509466,57.98862196572353,-0.25244470918713624,-0.7888972789883599,2.140078072405581,3.433998825377648,47.826312474869425,0.9099998474121076,-0.1806384304520936,0.5984998226165761,-0.9874818340376663,2.1844814792708185,-0.19449100571054423,1.3914906509436964,-0.27378108285860847,10.769190139295096,-59.1484139131126,0.792990828327121,11,-0.13499975204467596,-0.010000228881834161,3.2575004100799543,3.730000019073488,0.8800001144409197,3,0.11790396541119019,1.548387444106218,12.119999885559082,1.1999980926525857,11.670000076293945,1.7727283564491203,11.789999961853027,0.11790396541119019
11795,2008-11-07,12.15999984741211,12.18000030517578,11.460000038146973,11.630000114440918,3858100.0,0.062008737989013296,1.5263138521873512,-0.8030300840967546,58.62069505506335,59.93413083496105,-0.7864859695346542,-1.3242135022753416,1.3312562341728853,2.6825156081764163,44.56143716377561,0.7300004959106445,0.1147004217072638,1.1544998645782467,-0.29989413536008236,2.608893864516576,0.4273028646090822,1.8816968645474113,0.44999980926513494,65.38460974156887,-0.6977099654075261,0.7271969999691648,11,-0.8350000381469727,-0.7750000953674316,2.49750018119812,3.0199999809265137,0.5500001907348633,4,0.05838816176449835,1.0681789611031358,11.449999809265135,1.548387444106218,12.119999885559082,1.1999980926525857,11.670000076293945,0.05838816176449835
11796,2008-11-10,11.8100004196167,12.399999618530273,11.520000457763672,12.390000343322756,2954500.0,-0.02878284804172071,1.9333379957529595,-1.0943400300497563,55.86854691318336,60.59177520338012,-0.1934618077627377,-0.9006790275659142,1.5847111826293343,2.9880964564669554,41.50033391577328,0.8799991607666016,0.34746645257251174,0.728500413894654,-0.727323076107437,2.184323903896745,0.0005886688936076467,1.4564121588957004,0.7769992446899394,38.46156103372493,-24.171561849050057,0.7279117450010458,11,0.03499937057495117,-0.6600008010864258,2.7099995613098145,3.2599992752075195,0.6999998092651367,0,0.06604569900569968,1.5263138521873512,12.15999984741211,1.0681789611031358,11.449999809265135,1.548387444106218,12.119999885559082,0.06604569900569968
11797,2008-11-11,12.029999732971193,12.34000015258789,11.550000190734865,11.670000076293945,4099400.0,0.018628222314799325,-1.6333357175214078,-0.6206891448828801,63.272130433439685,61.41726791384426,-0.3516806023268746,-1.0791328210507256,1.274858485381385,2.730414761117631,39.305718892913134,0.7899999618530256,0.5841214608477294,0.8869997501373312,-0.6217131418587822,2.3957126421334447,0.1326433041392736,1.6413561961353889,0.5344599388122528,55.38459506964782,-7.719643316659749,0.7543564459980572,11,-0.17999982833862482,-1.2849998474121112,1.8100004196166974,2.3600001335144025,0.2400007247924787,1,0.056525379906041895,1.9333379957529595,11.8100004196167,1.5263138521873512,12.15999984741211,1.0681789611031358,11.449999809265135,0.056525379906041895
11798,2008-11-12,11.460000038146973,11.890000343322756,11.34000015258789,11.770000457763672,3499900.0,-0.04738152181849142,-1.0000000000000064,-0.8611130979344942,55.466244351162125,60.28768869313064,0.29478101011076063,-0.37725857230234894,1.7468511237739115,3.2580769741480644,36.807481703498574,0.6899995803833026,0.8151262696548223,0.22100005149841273,-1.0895706765604825,1.531570779557308,-0.43428531253103486,0.8762854155278603,1.0823704409637447,13.761443006543612,-47.18715691521432,0.6552853640294478,11,0.5,-0.9150004386901873,2.1500000953674316,2.6999998092651367,0.9600000381469727,2,0.09511345104359537,-1.6333357175214078,12.029999732971193,1.9333379957529595,11.8100004196167,1.5263138521873512,12.15999984741211,0.09511345104359537
11799,2008-11-13,12.130000114440918,12.130000114440918,10.9399995803833,11.56999969482422,6075100.0,0.05846422984849142,3.249998722758569,-1.8064505212899755,62.23565594464305,60.71750035767723,-0.3439824590590739,-0.9494459993550937,0.984286401433085,2.5520796765294076,34.224559942361175,1.1900005340576172,0.8809787471731223,0.7980001449584968,-0.48677060768409675,2.0827708976010904,0.15561476863720003,1.4403855212797936,0.3642755516088858,81.50688376474031,17.932187654531702,0.6423853763212966,11,-0.35500049591064453,-1.5850005149841326,1.247499942779541,1.799999713897705,0.21000003814697266,3,0.048639748311748665,-1.0000000000000064,11.460000038146973,-1.6333357175214078,12.029999732971193,1.9333379957529595,11.8100004196167,0.048639748311748665
11800,2008-11-14,11.850000381469727,12.479999542236328,11.520000457763672,11.93000030517578,4112200.0,-0.02308324240144466,-1.594592922703384,-0.14285689957305805,63.19019481736172,61.409519228841596,-0.013689038828966105,-0.5686492333613415,1.1646250957219593,2.79121449129973,32.30899271781229,0.9599990844726562,0.897609415772612,0.4355003833770752,-0.7513836780198471,1.6223844447739975,-0.15794164732138505,1.0289424140755354,-0.9100008010864258,59.090962573236304,-9.23838949663719,0.5934420306984609,11,-0.07500076293945312,-1.3050007820129412,0.9399995803833008,1.5349993705749512,0.17999935150146662,4,0.04050628918011867,3.249998722758569,12.130000114440918,-1.0000000000000064,11.460000038146973,-1.6333357175214078,12.029999732971193,0.04050628918011867
11801,2008-11-17,11.619999885559082,12.039999961853027,11.460000038146973,11.720000267028807,4421400.0,-0.01940932392460548,-1.7619038968942011,1.2500059604701674,52.00730292212601,59.65041934909192,0.21194976631088025,-0.3146120844552893,1.2812104923242007,2.9837072261164153,30.58356222863302,0.5799999237060547,0.7712640528062913,0.17999987602233958,-1.0012394523143584,1.3612392043590376,-0.4106197881460094,0.7706195401906886,-0.6800003051757812,44.155865066227726,-19.33427007421772,0.5906196641683492,11,0.1549997329711914,-0.7000002861022949,0.2999997138977051,0.9399995803833008,0.4499998092651385,0,0.09380380063019644,-1.594592922703384,11.850000381469727,3.249998722758569,12.130000114440918,-1.0000000000000064,11.460000038146973,0.09380380063019644
11802,2008-11-18,11.979999542236328,12.06999969482422,11.479999542236328,11.579999923706055,5772500.0,0.030981037884917795,1.0344835524044043,-3.999980926586502,57.21925070055154,58.64627030140282,-0.11113958973748694,-0.6346949021706294,0.8331742885314348,2.593500910731688,29.17106899550173,0.5900001525878924,0.7514485105689452,0.49399957656860316,-0.6965491738680285,1.6845483270052348,-0.10127479864971356,1.0892739517869199,-1.0091999626159662,67.532466728222,5.081642444553914,0.5952743752183159,11,-0.26999998092651367,-1.059999942779541,-0.07499980926513672,0.5799999237060547,0.12000083923339844,1,0.0442404596742223,-1.7619038968942011,11.619999885559082,-1.594592922703384,11.850000381469727,3.249998722758569,12.130000114440918,0.0442404596742223
11803,2008-11-19,11.520000457763672,12.329999923706055,11.520000457763672,11.920000076293945,4909200.0,-0.03839725392733928,-3.050001192094032,-1.0,48.37545598660863,57.36171968045993,0.28474289063157876,-0.09448036083945155,1.1873379619435624,3.0121685660205486,27.17353039513599,0.8099994659423828,0.7150225041884575,-0.019999551773072,-1.1039882084169612,1.0639891048708172,-0.5619938800950166,0.5219947765488726,-0.5190168788909908,37.66239556801525,-19.45591767626427,0.5419943283219442,11,0.18999910354614258,-0.6000008583068848,0.3574991226196289,1.039999008178711,0.5899991989135724,2,0.06510416407965969,1.0344835524044043,11.979999542236328,-1.7619038968942011,11.619999885559082,-1.594592922703384,11.850000381469727,0.06510416407965969
11804,2008-11-20,11.1899995803833,11.920000076293945,11.050000190734863,11.359999656677244,7275000.0,-0.028645908356537797,-2.866675991505919,0.42500059604701174,47.100166851172276,56.0816609911387,0.6414382925526638,0.2822844612302333,1.4164475904211642,3.2988187902103725,25.326905424834322,0.869999885559082,0.6057697709225387,-0.3705004215240475,-1.4085039782580306,0.6675031352099356,-0.8895021998910391,0.14850135684294408,-0.15943568224334648,9.79017154808088,-42.6752417546615,0.5190017783669916,11,0.5199999809265137,-0.26999998092651367,0.5475001335144043,1.369999885559082,1.1900005340576172,3,0.10991961948478579,-3.050001192094032,11.520000457763672,1.0344835524044043,11.979999542236328,-1.7619038968942011,11.619999885559082,0.10991961948478579
11805,2008-11-21,11.989999771118164,12.029999732971193,10.979999542236328,11.300000190734865,7718600.0,0.07149242365811248,1.7272749791615756,-4.058819239529254,51.60771593254423,55.60823532662324,-0.20697835655974473,-0.4228316194223609,0.5176140014437856,2.459999154257167,23.141398364888143,1.050000190734865,0.49385545487384164,0.35549979209899973,-0.5723493811464486,1.283348965344448,-0.10842479452372444,0.8194243787217239,0.48999977111816406,74.81481062859129,25.94681654495011,0.4639245866227246,11,-0.2800002098083496,-0.8299999237060547,-0.4025001525878906,0.5699996948242188,0.630000114440918,4,0.029191024866640713,-2.866675991505919,11.1899995803833,-3.050001192094032,11.520000457763672,1.0344835524044043,11.979999542236328,0.029191024866640713
11806,2008-11-24,12.329999923706055,12.600000381469727,11.789999961853027,12.210000038146973,5286000.0,0.02835697740436105,1.4545437468662445,0.17391298338532518,55.124223510505516,54.70291233518612,-0.520159900057406,-0.6214232398855799,0.09616773889024266,2.084518934181709,20.512461035354956,0.8100004196166992,0.4758425910869786,0.5854999542236321,-0.07424398205104232,1.2452438904983065,0.255627986086294,0.9153719223609702,-1.3500003814697266,83.33331371041518,33.92957587432731,0.3298719681373375,11,-0.559999942779541,-1.1449999809265137,-0.9474999904632568,0.22999954223632812,0.5200004577636719,0,-0.024330915863030267,1.7272749791615756,11.989999771118164,-2.866675991505919,11.1899995803833,-3.050001192094032,11.520000457763672,-0.024330915863030267
11807,2008-11-25,12.5,12.920000076293945,11.75,11.75,5754300.0,0.013787516410855627,-2.120000203450521,6.250005960470162,53.08441706724349,54.438264859195165,-0.6889273152291455,-0.7428763215310639,-0.15175846957558292,1.8811041624918037,18.809233720161956,1.1700000762939453,0.42119321451767,0.7005000114440918,-0.019016573966935013,1.4200165968551186,0.3407417187385775,1.060258304149606,-1.5200004577636719,78.35051749107038,29.977428159737357,0.35975829270551374,11,-0.570000171661377,-1.1599998474121094,-1.450000286102295,0.034999847412109375,0.6400003433227557,1,-0.034400024414062313,1.4545437468662445,12.329999923706055,1.7272749791615756,11.989999771118164,-2.866675991505919,11.1899995803833,-0.034400024414062313
11808,2008-11-26,12.470000267028807,12.510000228881836,11.25,11.529999732971193,5029800.0,-0.002399978637695477,1.470587575312188,1.2533340454101516,59.239137007445215,54.10531831061762,-0.5594216133879772,-0.6434818538189493,-0.1777840820961618,1.876856185439875,17.606124741937656,1.260000228881836,0.4098529469281065,0.6055002689361562,-0.10943734532209604,1.3204378831944084,0.24803146180702917,0.9629690760652831,-1.4124007034301744,76.80413992856285,22.696444783906614,0.3574688071291264,11,-0.5200004577636701,-1.1300001144409162,-1.5700006484985334,0.06499958038330256,0.43999958038330256,2,-0.029671201093505628,-2.120000203450521,12.5,1.4545437468662445,12.329999923706055,1.7272749791615756,11.989999771118164,-0.029671201093505628
11809,2008-11-28,12.93000030517578,12.949999809265135,12.460000038146973,12.649999618530273,1377800.0,0.03688853474712683,2.0625014901175636,0.2978729016640585,57.305509198888,53.45146435300943,-0.9990706382083765,-1.06100697545733,-0.6847836397482947,1.3822212090335935,16.23586524166205,0.4899997711181623,0.34116294125125535,1.0040002822875955,0.15046515124865323,1.8575354133265378,0.5772327167681244,1.4307678478070667,-1.7979047210693349,98.98479688434159,44.39080347593641,0.42676756551947115,11,-0.965000629425047,-1.5750002861022931,-2.0450005531311017,-0.3950004577636701,-0.21000003814697266,4,-0.06341845546363178,1.470587575312188,12.470000267028807,-2.120000203450521,12.5,1.4545437468662445,12.329999923706055,-0.06341845546363178
11810,2008-12-01,12.1899995803833,12.710000038146973,12.100000381469727,12.619999885559082,5388700.0,-0.05723129987060105,-1.0000031268076857,-1.5357116095939498,53.35688313613953,53.60141771012204,-0.22995091192385786,-0.28273387306606956,-0.02875258104681855,2.0816549360389587,15.193282152429486,0.8299999237060529,0.35526886338427843,0.2304996013641354,-0.6084089279786831,1.0694081307069538,-0.18895466330727295,0.6499538660355437,-0.9488297427673356,55.29409916755448,-1.2851621790578776,0.4194542646714089,12,-0.22499990463256836,-0.8349995613098145,-1.117499828338623,0.3150005340576172,0.8700008392333984,0,0.015586590697129754,2.0625014901175636,12.93000030517578,1.470587575312188,12.470000267028807,-2.120000203450521,12.5,0.015586590697129754
11811,2008-12-02,12.369999885559082,12.43000030517578,11.9399995803833,12.25,5048100.0,0.01476622734798494,3.0833270417509864,-0.27906930324160323,53.02491193786251,53.13538006982326,-0.3267353682484373,-0.4395922343810277,-0.28720414319807475,1.863957888198744,14.290633484849335,0.4900007247924787,0.26575845662457453,0.3814999103546146,-0.47269785360068006,1.2356976743099093,-0.045598971623032725,0.808598792332262,-1.0263002496441658,65.88235360115884,8.77391635811587,0.4270988819776472,12,-0.4050002098083496,-0.8849997520446777,-1.2975001335144043,-0.03499984741211293,0.48000049591064453,1,0.020210186120684925,-1.0000031268076857,12.1899995803833,2.0625014901175636,12.93000030517578,1.470587575312188,12.470000267028807,0.020210186120684925
11812,2008-12-03,12.850000381469727,12.9399995803833,12.149999618530273,12.149999618530273,4984300.0,0.03880359744150064,-1.2571402880638252,5.833345254273657,62.56781131119487,54.71230843922173,-0.7491267610372905,-0.8713309791119439,-0.8278334274458814,1.3523415612110643,13.362261531041597,0.7899999618530273,0.20100411672880725,0.8025003910064701,-0.1193942682484348,1.724395050261375,0.34155306137901675,1.2634477206339234,-1.4099227351537973,94.11768005793863,30.223827264112423,0.46094732962745244,12,-0.8850007057189941,-1.3550004959106445,-1.8375005722045898,-0.5150003433227575,-0.050000190734861505,2,0.0,3.0833270417509864,12.369999885559082,-1.0000031268076857,12.1899995803833,2.0625014901175636,12.93000030517578,0.0
11813,2008-12-04,12.529999732971193,13.1899995803833,12.229999542236328,12.65999984741211,8300600.0,-0.02490277346294778,-1.630135304084728,-0.1857142467888433,53.860998529722046,55.4635119590606,-0.3026142560266223,-0.5470887834387277,-0.5827790329443712,1.6409396865284496,13.225334750080068,0.9600000381469727,0.24176329451793777,0.4619997501373305,-0.48458648705623375,1.4085859873308948,-0.011293368459451614,0.9352928687341127,-0.9993267568783111,47.20001220703139,-13.868338777686773,0.47329311859678236,12,-0.44500017166137873,-0.4650001525878924,-1.5199999809265154,-0.19499969482422408,0.1100006103515625,3,0.04868321016371757,-1.2571402880638252,12.850000381469727,3.0833270417509864,12.369999885559082,-1.0000031268076857,12.1899995803833,0.04868321016371757
11814,2008-12-05,12.800000190734865,12.859999656677244,11.970000267028807,12.390000343322756,5089800.0,0.02154832111074967,2.35849599815747,-3.15384220371937,59.18761382520766,56.3057228360232,-0.35785092287617815,-0.7491755235791633,-0.9358049276783422,1.3430233467592654,12.40622676683654,0.8899993896484375,0.22961509230417043,0.6645001888275157,-0.2890412638576976,1.618041641512729,0.18772946248490818,1.1412709151701232,-1.136581086298749,68.80004882812514,7.172515506484984,0.47677072634260664,12,-0.5800004005432147,-0.7350006103515643,-1.6000001430511492,-0.46500015258789595,-0.3699998855590856,4,0.008593723049853175,-1.630135304084728,12.529999732971193,-1.2571402880638252,12.850000381469727,3.0833270417509864,12.369999885559082,0.008593723049853175
11815,2008-12-08,12.869999885559082,13.260000228881836,12.5,13.0600004196167,5113400.0,0.005468726076651498,1.5762712960268968,-0.46341610919342385,62.47504458092409,57.12248073273638,-0.3239634944433689,-0.8045038362065462,-1.0890837191231384,1.2460297676739884,11.725784437091816,0.7600002288818359,0.3210558627990441,0.6989998817443848,-0.3096554000821854,1.707655163570955,0.19467224083109969,1.2033275226576698,-1.0844543430471916,70.45453396054246,6.343612642474454,0.5043276409132851,12,-0.6149997711181641,-0.7699999809265137,-1.6424999237060547,-0.5349998474121129,-0.3299999237060547,0,-0.011654982118421309,2.35849599815747,12.800000190734865,-1.630135304084728,12.529999732971193,-1.2571402880638252,12.850000381469727,-0.011654982118421309
11816,2008-12-09,12.59000015258789,13.020000457763672,12.510000228881836,12.739999771118164,3913400.0,-0.021756001201318376,-2.290329725772016,0.7894694574110325,56.18661598976455,57.46716950190538,-0.003580751187865161,-0.48809730554560815,-0.8783133603327364,1.497612394549936,11.34946651487222,0.5100002288818359,0.45187004504845163,0.3800001621246345,-0.6302005958389056,1.3902009200881746,-0.12510021685713646,0.8851005411064055,-0.6570091414390049,48.06200805374295,-14.971025353183485,0.5051003789817703,12,-0.33500003814697266,-0.49000024795532227,-1.322500228881836,-0.2550001144409215,0.14999961853027344,1,0.03733123600734811,1.5762712960268968,12.869999885559082,2.35849599815747,12.800000190734865,-1.630135304084728,12.529999732971193,0.03733123600734811
11817,2008-12-10,12.710000038146973,12.899999618530273,12.5,12.779999732971193,3834200.0,0.009531364901089079,1.5806471460477822,0.4666658189540192,62.96294988101934,57.88092648785806,-0.10131368985696554,-0.5845093168360531,-1.0788588245821913,1.3449742277820018,10.947384806473101,0.39999961853027344,0.5029606721924704,0.46600003242492605,-0.5642662998598276,1.4962663647096797,-0.04913313371745076,0.9811331985673029,-0.6443081052247912,57.36432503883086,-8.511185568026939,0.5151331661423767,12,-0.1100001335144043,-0.6100001335144043,-1.4650001525878906,-0.37500000000000355,-0.2799997329711932,2,0.01101497583812483,-2.290329725772016,12.59000015258789,1.5762712960268968,12.869999885559082,2.35849599815747,12.800000190734865,0.01101497583812483
11818,2008-12-11,12.550000190734865,12.960000038146973,12.420000076293945,12.59000015258789,3185000.0,-0.012588500938780056,-2.5999974568701063,0.5714305177111317,65.38461538461542,58.77860495293889,0.07959813307861019,-0.35696416323150437,-0.9974439943691511,1.470754717344736,10.22805134093449,0.5399999618530273,0.5001273812634928,0.25150017738342534,-0.7176510025864218,1.2206513573532725,-0.2330754126014991,0.7360757673683498,-0.36487742821671887,44.96123572538045,-26.85168285666593,0.48457558998492367,12,0.0499997138977033,-0.4500002861022967,-1.3150002956390399,-0.21500015258789595,0.03999996185302557,3,0.019920318422350647,1.5806471460477822,12.710000038146973,-2.290329725772016,12.59000015258789,1.5762712960268968,12.869999885559082,0.019920318422350647
11819,2008-12-12,12.720000267028807,12.739999771118164,12.130000114440918,12.25,4341100.0,0.013545822606396918,1.3921589160260521,-11.750017881410963,59.630608652765844,59.475685565897365,-0.1378159236294607,-0.506463199329307,-1.232456382209648,1.2706891854274875,8.885141976163036,0.6099996566772461,0.5073879935452048,0.39200024604797257,-0.591369019572177,1.3753695116681222,-0.09968438676210312,0.8836848788580483,0.5399999618530291,52.21239759606564,-18.426810334047133,0.4916846328100751,12,-0.12000036239623846,-0.6200003623962385,-1.3800003528594953,-0.3850002288818377,0.029999732971193183,4,-0.006289302046118439,-2.5999974568701063,12.550000190734865,1.5806471460477822,12.710000038146973,-2.290329725772016,12.59000015258789,-0.006289302046118439
11820,2008-12-15,12.329999923706055,12.84000015258789,12.109999656677244,12.75,3181100.0,-0.030660403705624284,1.433333439297085,-0.8936166758990438,50.0,59.1395842394682,0.30634763902844675,-0.08290950786803819,-0.9007678319745551,1.6307654262137312,8.082393987483394,0.7300004959106463,0.46794599225463074,-0.02200007438659668,-0.9793343283824747,0.9353341796092813,-0.5006672013845357,0.45666705261134233,0.9074003028869626,24.175832237307645,-43.00463315853182,0.47866712699793856,12,0.2850003242492676,-0.23000001907348633,-0.9525001049041748,0.005000114440914416,0.6499996185302734,0,0.008110331069626442,1.3921589160260521,12.720000267028807,-2.5999974568701063,12.550000190734865,1.5806471460477822,12.710000038146973,0.008110331069626442
11821,2008-12-16,12.710000038146973,12.75,12.380000114440918,12.5,5465900.0,0.03081914978039202,1.5517236843403368,-0.5,52.5925917204629,58.03122650716465,-0.022743222203013502,-0.397439508094136,-1.3078193494161106,1.223864806729889,7.164715513230499,0.4200000762939453,0.41598421456938084,0.3035000324249264,-0.6010215914413859,1.2080216562912387,-0.14876077950822975,0.7557608443580826,0.48230416564941336,70.5882484937563,4.621580612344545,0.4522608119331558,12,-0.09499979019165039,-0.6100001335144043,-1.3550002574920654,-0.3950004577636719,0.7600002288818342,1,-0.013375301005799978,1.433333439297085,12.329999923706055,1.3921589160260521,12.720000267028807,-2.5999974568701063,12.550000190734865,-0.013375301005799978
11822,2008-12-17,12.510000228881836,12.75,12.449999809265135,12.65999984741211,4653200.0,-0.015735626173475237,-1.2222198674748,-0.7142837680119527,50.4739329531143,57.65488588754156,0.13852279257155686,-0.1641115966036235,-1.1055147786392663,1.3961667079176152,6.249490511123352,0.30000019073486506,0.43851998033713535,0.07700018882751536,-0.8057015981694917,0.9597019758245224,-0.3643507046709882,0.5183510823260189,0.6390117930297841,47.05886972814695,-16.81249830294785,0.44135089349850337,12,0.10500001907348633,-0.4100003242492676,-1.012500524520874,-0.19500064849853516,1.0900001525878906,2,0.018385254838391374,1.5517236843403368,12.710000038146973,1.433333439297085,12.329999923706055,1.3921589160260521,12.720000267028807,0.018385254838391374
11823,2008-12-18,12.270000457763672,12.640000343322756,12.170000076293945,12.579999923706055,6054300.0,-0.01918463363126699,1.186046202161059,2.0666683620919852,41.750005841252396,55.71737388932431,0.37745675935616063,0.1422504901291699,-0.8556354202152647,1.6066321142223678,5.823389389704372,0.47000026702881037,0.44673035180734466,-0.20049958229065012,-0.9772535891694218,0.5762544245881216,-0.588876585730036,0.18787742114873573,0.8374510695385737,21.917903067563397,-35.96227643851361,0.3883770034393856,12,0.41499948501586914,-0.17000055313110352,-0.9725005626678467,0.044999122619628906,1.449999809265135,3,0.013039921877987304,-1.2222198674748,12.510000228881836,1.5517236843403368,12.710000038146973,1.433333439297085,12.329999923706055,0.013039921877987304
11824,2008-12-19,12.420000076293945,12.720000267028807,12.229999542236328,12.34000015258789,6684300.0,0.012224907329597023,-2.266659037301227,-0.2580647146047782,53.372440496749554,54.70597343552714,0.18761525219419362,0.09394054819907893,-0.9525442166803231,1.4206449786727848,4.718252552222769,0.4900007247924787,0.3554876572588288,-0.1119999885559082,-0.6047091474199746,0.3807091703081582,-0.3583545679879414,0.134354590876125,0.6475533761832999,42.465782058132426,-15.091253297147396,0.24635457943203276,12,0.14499998092651367,-0.32000017166137695,-1.1675002574920654,-0.10500049591064453,1.2200002670288104,4,0.013687606702871502,1.186046202161059,12.270000457763672,-1.2222198674748,12.510000228881836,1.5517236843403368,12.710000038146973,0.013687606702871502
11825,2008-12-22,12.34000015258789,12.579999923706055,12.100000381469727,12.529999732971193,2883100.0,-0.00644121765013117,2.310342106042021,-2.3749970197649413,49.546831885678955,53.96821964618429,0.206214102160029,0.21239570084897963,-0.7854386359672247,1.4611124208243513,3.8263652837507727,0.4799995422363281,0.34446822523281817,-0.20949993133544886,-0.6423839274378267,0.22338406476692896,-0.4259419293866369,0.006942066715739159,0.6892511480573553,36.923063379765075,-18.772009451735435,0.21644199805118877,12,0.19000005722045898,-0.2200002670288086,-1.1800005435943604,-0.025000572204589844,1.0399999618530273,0,0.03322527085432214,-2.266659037301227,12.420000076293945,1.186046202161059,12.270000457763672,-1.2222198674748,12.510000228881836,0.03322527085432214
11826,2008-12-23,12.029999732971193,12.4399995803833,11.93000030517578,12.43000030517578,2724700.0,-0.025121589609679695,1.428573050469921,2.1052708190072345,36.94266626049457,51.077077021681546,0.4787727739953471,0.5257225503605962,-0.42914674711041734,1.7365616091159755,3.921267215773938,0.5099992752075213,0.2685683850685727,-0.5045003414154028,-0.9873201117491543,-0.021680571081651223,-0.7459102265822786,-0.263090456248527,0.943496512523522,12.195056708752814,-37.043643827885404,0.24140988516687537,12,0.41500043869018377,0.09000015258788885,-0.8700001239776629,0.2849998474121076,1.8000001907348615,1,0.07896922945571028,2.310342106042021,12.34000015258789,-2.266659037301227,12.420000076293945,1.186046202161059,12.270000457763672,0.07896922945571028
11827,2008-12-24,12.06999969482422,12.079999923706055,11.899999618530273,12.050000190734865,899700.0,0.0033250176841981283,8.000023841881447,-0.049998688699691214,41.958040325756485,48.47412423736388,0.37821495382338277,0.4762751801081855,-0.43787735399512684,1.6636486237177586,4.313134731802635,0.18000030517578125,0.1630781030123405,-0.4430003643035878,-0.9686821281168747,0.0826813995096991,-0.7058412462102321,-0.18015948239694346,0.8200168754449795,20.73170022550917,-27.57663312478441,0.26284088190664373,12,0.3000001907348615,0.050000190734861505,-0.7225000858306903,0.24499988555908025,1.9300003051757795,2,0.11599010833487644,1.428573050469921,12.029999732971193,2.310342106042021,12.34000015258789,-2.266659037301227,12.420000076293945,0.11599010833487644
11828,2008-12-26,12.100000381469727,12.149999618530273,11.979999542236328,12.119999885559082,1051600.0,0.0024855581942035965,3.250056625141563,-1.0,36.64122443051617,45.91974821266948,0.3103003565255946,0.4396761937729252,-0.3949955807473078,1.5957850788785706,4.181968851077435,0.1700000762939453,0.1132069745041111,-0.3944996833801273,-0.9516533540817242,0.16265398732146963,-0.6730765187309249,-0.11592284802932973,0.6910144936255804,24.39031765470742,-20.444998444226737,0.2785768353507984,12,0.26999950408935547,0.01999950408935547,-0.7850008010864258,0.21499919891357422,1.8799991607666016,4,0.12396693824052618,8.000023841881447,12.06999969482422,1.428573050469921,12.029999732971193,2.310342106042021,12.34000015258789,0.12396693824052618
11829,2008-12-29,12.109999656677244,12.119999885559082,11.9399995803833,12.0,2605500.0,0.0008263863547335326,1.7692330264460991,-5.5001192122453935,35.15624243300239,44.270441816336415,0.2287258247292403,0.38482486734929644,-0.3540272235594859,1.5392937749155227,4.622416763647426,0.18000030517578125,0.013533173488578853,-0.34350037574768244,-0.886214037203537,0.1992132857081721,-0.6148572064756088,-0.07214354501975606,0.59191369276156,30.882344691402086,-10.269798062037832,0.2713568307279269,12,0.2150001525878924,0.010000228881837714,-0.7950000762939435,0.20499992370605646,2.1900005340576207,0,0.13294803104836062,3.250056625141563,12.100000381469727,8.000023841881447,12.06999969482422,1.428573050469921,12.029999732971193,0.13294803104836062
11830,2008-12-30,12.380000114440918,12.449999809265135,12.199999809265135,12.199999809265135,2375200.0,0.02229566188425114,-1.7777730682829105,1.636371517994199,45.882352501188336,43.52485968086147,-0.03736562711539548,0.1368025512002884,-0.5666151024653843,1.2270927735545172,4.433361175669736,0.3400001525878906,-0.08400774108126363,-0.08299994468688965,-0.6127905292611455,0.4467906398873662,-0.3478952369740185,0.18189534760023918,0.24172186190703293,87.27278717291178,45.053393496413335,0.2648952922871283,12,-0.05500030517578125,-0.26000022888183594,-1.0650005340576172,-0.2900004386901873,2.0100002288818377,1,0.10177707732103203,1.7692330264460991,12.109999656677244,3.250056625141563,12.100000381469727,8.000023841881447,12.06999969482422,0.10177707732103203
11831,2008-12-31,12.619999885559082,12.670000076293945,12.210000038146973,12.369999885559082,2909100.0,0.01938608795634922,1.6285687816415169,1.388886534141469,48.31460393228126,43.28493423410224,-0.32572830036086486,-0.08802038445897864,-0.7745662566929283,0.9391534138648066,4.180108986089345,0.46000003814697266,-0.1543885952070596,0.14449982643127512,-0.3878427057309839,0.6768423585935341,-0.1216714396498535,0.41067109251240375,-0.7200002670288086,93.50647259612288,51.00505764357274,0.26617126608112923,12,-0.309999942779541,-0.36499977111816406,-1.1850001811981201,-0.5950002670288086,1.5900001525878906,2,0.060221888730085826,-1.7777730682829105,12.380000114440918,1.7692330264460991,12.109999656677244,3.250056625141563,12.100000381469727,0.060221888730085826
11832,2009-01-02,12.850000381469727,12.93000030517578,12.510000228881836,12.760000228881836,2395400.0,0.018225079080534057,2.3600006103515963,0.3600006103515625,55.47445458718963,44.80987298365081,-0.5614727033519102,-0.3352071239149339,-0.967572865341829,0.6566352458723888,4.652831389928182,0.42000007629394354,-0.14635213002337366,0.37450032234191966,-0.15784220982033936,0.9068428545041787,0.10832905626079103,0.6406715884230483,-0.9346007537841796,91.91920554171085,47.67469010196799,0.26617126608112923,1,-0.4350004196166992,-0.5950002670288086,-1.3725004196166992,-0.8300004005432129,0.6700000762939453,4,0.07626455355203965,1.6285687816415169,12.619999885559082,-1.7777730682829105,12.380000114440918,1.7692330264460991,12.109999656677244,0.07626455355203965
11833,2009-01-05,13.140000343322756,13.229999542236328,12.640000343322756,12.829999923706055,3931600.0,0.022568089746613618,1.4081658073845638,3.444443267070761,57.342657109473855,45.2510081628424,-0.7991211563553033,-0.6083548737408684,-1.1964588430862033,0.32229633175403904,5.002815273691593,0.5899991989135724,-0.1727770298418676,0.6340002536773692,0.024240837639585067,1.2437596697151534,0.32912054565847804,0.9388799616962604,-1.1840166885376,93.02331770736701,47.730049139945834,0.3048797080188918,1,-0.5750007629394549,-0.8850002288818377,-1.5050003528594988,-1.195000648498537,0.019999504089353692,0,0.06544898281637135,2.3600006103515963,12.850000381469727,1.6285687816415169,12.619999885559082,-1.7777730682829105,12.380000114440918,0.06544898281637135
11834,2009-01-06,12.90999984741211,13.34000015258789,12.850000381469727,13.199999809265135,2969500.0,-0.017503842458232777,-1.3902492353139575,-0.9354824816417832,60.74073629287824,46.49477531919787,-0.5501598469384383,-0.389669500808818,-0.9177178490541955,0.5090443723507505,5.798598635370558,0.48999977111816406,-0.18006953486396782,0.39849977493286204,-0.22427091691776013,1.0212704667834842,0.08711442900755095,0.7098851208581731,-0.8775752393798832,62.280686344140854,13.724816480095306,0.3113853459253115,1,-0.28999996185302734,-0.28999996185302734,-1.2649998664855957,-1.0700001716613787,0.31000041961669744,1,0.08288146456010281,1.4081658073845638,13.140000343322756,2.3600006103515963,12.850000381469727,1.6285687816415169,12.619999885559082,0.08288146456010281
11835,2009-01-07,12.720000267028807,12.90999984741211,12.65999984741211,12.81999969482422,3247900.0,-0.014717241102166989,-1.2727245141685488,0.3448256584464458,50.19920772848473,47.96772437119678,-0.3359135256782757,-0.22291254423898899,-0.671476436077894,0.6547265770856061,5.955701183131104,0.25,-0.12885647580525372,0.2160001754760721,-0.39203047824469195,0.8240308291968361,-0.08801515138430993,0.5200155023364541,-0.5829696154321269,45.13275904703455,-0.6098838555949229,0.3040153268603818,1,-0.10000038146972479,-0.10000038146972479,-1.0600004196166974,-0.8800005912780762,0.40999984741211115,2,0.12421382787243607,-1.3902492353139575,12.90999984741211,1.4081658073845638,13.140000343322756,2.3600006103515963,12.850000381469727,0.12421382787243607
11836,2009-01-08,13.0600004196167,13.09000015258789,12.600000381469727,12.720000267028807,3813300.0,0.02672957118320185,1.4500011920940323,-3.400020980954912,60.377359848592526,50.014315429289674,-0.5749000078083686,-0.5543161423307943,-0.9378739261341522,0.2735329201351604,6.229427465339114,0.48999977111816406,-0.13329778153859273,0.5325003147125251,-0.12392964741728107,1.1889302768423313,0.20428533364762202,0.8607152957774282,-0.8267322079407222,66.26508931218244,19.834301470152283,0.3282149810649031,1,-0.4200005531311035,-0.4400005340576172,-1.4000005722045898,-1.2200007438659686,-0.5,3,0.10183766316793808,-1.2727245141685488,12.720000267028807,-1.3902492353139575,12.90999984741211,1.4081658073845638,13.140000343322756,0.10183766316793808
11837,2009-01-09,12.850000381469727,13.220000267028807,12.779999732971193,13.06999969482422,3958700.0,-0.01607963486980779,-1.4444432670707457,-0.6470565135926597,61.06869728858102,52.728479080185764,-0.27113390250719505,-0.35130125058240047,-0.6961360605968387,0.4426161653695466,6.6096209075802355,0.44000053405761363,-0.11895676063646121,0.31550025939941406,-0.3520162060088552,0.9830167248076833,-0.018257973304720565,0.6492584921035487,-0.5281936145207968,33.78379423310385,-15.097187072718675,0.33375823270413435,1,-0.21000051498413086,-0.23000049591064453,-1.1250004768371582,-1.010000705718996,-0.6100006103515625,4,0.10583654601586057,1.4500011920940323,13.0600004196167,-1.2727245141685488,12.720000267028807,-1.3902492353139575,12.90999984741211,0.10583654601586057
11838,2009-01-12,12.800000190734865,12.970000267028807,12.65999984741211,12.970000267028807,3162800.0,-0.003891065311325881,2.6470621234391154,0.7727300312979324,57.53968058740252,55.215527764008,-0.12448776788881055,-0.2968300020606467,-0.6069099767129362,0.44827900265792486,7.034126644108274,0.31000041961669744,-0.028814753668250148,0.25300006866455327,-0.4250189707188259,0.9310191080479324,-0.08600945102713631,0.5920095883562428,-0.39673795293481895,27.027009611493824,-21.729164842960294,0.3390095196916894,1,-0.030000209808351386,-0.18000030517578303,-1.0700004100799578,-1.0800004005432147,-0.6100006103515643,0,0.05625002002343482,-1.4444432670707457,12.850000381469727,1.4500011920940323,13.0600004196167,-1.2727245141685488,12.720000267028807,0.05625002002343482
11839,2009-01-13,12.640000343322756,12.770000457763672,12.520000457763672,12.770000457763672,3562800.0,-0.012499987892806708,2.8461504603308514,0.7647062123439116,55.76923147461084,56.31406987216606,0.13253655310592904,-0.1508658171619235,-0.42582078498895193,0.5630400091726422,7.739420859351973,0.2799997329711932,0.03917937485962675,0.09700021743774556,-0.5776570641345415,0.7716574990100327,-0.240328423348398,0.4343288582238891,-0.16179907233968116,17.142845465209568,-31.74239231256746,0.3373286407861433,1,0.13499975204467596,-0.02000045776367365,-0.5650007724761981,-0.9350004196167028,-0.810000419616701,1,0.04113920015548489,2.6470621234391154,12.800000190734865,-1.4444432670707457,12.850000381469727,1.4500011920940323,13.0600004196167,0.04113920015548489
11840,2009-01-14,12.43000030517578,12.609999656677244,12.229999542236328,12.5,3842600.0,-0.016613926617328856,1.620699407404504,0.5384587169423971,58.00000839233069,57.39022592328266,0.3915507348228644,0.07063143601659227,-0.19093399983480985,0.7238853864942936,8.171457561509898,0.41000080108642756,0.12117789771526688,-0.11799983978271733,-0.7874727660912058,0.5514730865257711,-0.45273630293696066,0.216736623371526,0.9099998474121112,20.20208247639162,-31.94762744354615,0.3347364631542441,1,0.3549995422363299,0.18999958038330256,-0.2875006198883039,-0.7250003814697266,-0.7700004577636701,2,0.06355590848409531,2.8461504603308514,12.640000343322756,2.6470621234391154,12.800000190734865,-1.4444432670707457,12.850000381469727,0.06355590848409531
11841,2009-01-15,12.539999961853027,12.550000190734865,12.199999809265135,12.4399995803833,4427600.0,0.00884952968435937,4.833298895334862,-1.4285831062669938,59.14397175937275,57.797950053525234,0.30062346571300935,-0.05560827874691654,-0.28295981578147256,0.5635943131244012,8.603244230655003,0.3500003814697301,0.21584834228359107,0.0004998207092281604,-0.664615370228228,0.6656150116466844,-0.33205777475949994,0.33305741617795626,0.7778001785278317,33.333333333333506,-21.849089670625595,0.3325575954687281,1,0.23000001907348633,0.07999992370605469,-0.3624999523162842,-0.8350000381469744,-0.6599998474121094,3,0.04704945409750283,1.620699407404504,12.43000030517578,2.8461504603308514,12.640000343322756,2.6470621234391154,12.800000190734865,0.04704945409750283
11842,2009-01-16,12.739999771118164,12.920000076293945,12.59000015258789,12.800000190734865,4103800.0,0.015948948155784848,1.19999809265258,-0.6000019073413746,61.678821954559105,58.279746147423594,0.09317778424907708,-0.25032806256711737,-0.4584226405563321,0.3153925537269391,9.314855982400221,0.38000011444091797,0.2672226157115585,0.18899965286254883,-0.4818962758618035,0.8598955815869012,-0.14644831149962734,0.524447617224725,0.5330883560180659,70.12982348365897,10.595842741172405,0.33544796436217617,1,0.03000020980834961,-0.11999988555908203,-0.5624997615814209,-1.0399999618530273,-2.219999313354492,4,-0.014128677765719244,4.833298895334862,12.539999961853027,1.620699407404504,12.43000030517578,2.8461504603308514,12.640000343322756,-0.014128677765719244
11843,2009-01-20,12.43000030517578,12.899999618530273,12.40999984741211,12.779999732971193,4498800.0,-0.02433276856449873,-1.512817126997518,5.833283000874082,55.2631686268752,57.6711275178677,0.3261729475272954,0.0761785020251633,-0.14148956988152683,0.5723433406884677,9.6652016606895,0.48999977111816406,0.2887138857757119,-0.12899980545044087,-0.7895229708452316,0.5315233599443498,-0.4592613881478371,0.20126177724695538,0.8001642892456076,31.944501473558653,-29.924312020586598,0.3302615826973958,1,0.2799997329711914,0.18999958038330256,-0.08000040054321111,-0.8150005340576154,-1.829999923706053,1,-0.01528564194632398,1.19999809265258,12.739999771118164,4.833298895334862,12.539999961853027,1.620699407404504,12.43000030517578,-0.01528564194632398
11844,2009-01-21,12.59000015258789,12.65999984741211,12.31999969482422,12.65999984741211,4059600.0,0.012872071076739156,8.714332425068068,0.1999994550423548,53.58361919157692,58.04717323598906,0.1296406763324729,-0.07423860452424336,-0.2709542348498015,0.3646364525128387,10.11037267342908,0.34000015258788885,0.2725910217575116,0.022500038146972656,-0.6348593586857323,0.6798594349796776,-0.3061796602693807,0.351179736563326,0.5989578504272455,54.16669426139949,-4.303264367360995,0.3286796984163527,1,0.11999988555908025,0.029999732971191406,-0.24000024795532227,-1.0650005340576172,-2.27000045776367,2,-0.03177129208551832,-1.512817126997518,12.43000030517578,1.19999809265258,12.739999771118164,4.833298895334862,12.539999961853027,-0.03177129208551832
11845,2009-01-22,12.75,12.890000343322756,12.289999961853027,12.510000228881836,4604600.0,0.012708486534785512,1.3076917433884663,-3.42858310626703,52.280704220026415,57.14754483281504,-0.028671282009048227,-0.21286086562219353,-0.420819043507656,0.1525854919094236,10.511742564285273,0.6000003814697283,0.22821908481333253,0.16199989318847585,-0.4910450429154629,0.8150448292924146,-0.16452257486349353,0.48852236124044524,0.3993996752651352,76.3888870492401,21.427522822547168,0.3265224680519697,1,-0.03999996185302912,-0.13000011444091797,-0.40000009536743164,-1.255000114440918,-3.109999656677246,3,-0.0721568687289369,8.714332425068068,12.59000015258789,-1.512817126997518,12.43000030517578,1.19999809265258,12.739999771118164,-0.0721568687289369
11846,2009-01-23,12.979999542236328,13.039999961853027,12.5,12.510000228881836,4929600.0,0.01803917978324132,-1.2040825064908272,1.9583323399216397,52.28068825206461,56.17109938431322,-0.3030849786356917,-0.3879289328976956,-0.626518715732221,-0.12450471348703473,10.740149278050117,0.5399999618530273,0.19349999898262737,0.3444994449615475,-0.27499027357161054,0.9639891634947055,0.034754585694969364,0.6542443042281256,0.13142413838880707,91.99994405110678,39.99035661244874,0.3097448592665788,1,-0.3599996566772461,-0.3599996566772461,-0.6224994659423828,-1.5399999618530273,-3.7999992370605487,4,-0.10169489532946441,1.3076917433884663,12.75,8.714332425068068,12.59000015258789,-1.512817126997518,12.43000030517578,-0.10169489532946441
11847,2009-01-26,13.470000267028807,13.600000381469727,12.970000267028807,13.109999656677244,5222800.0,0.03775044237852532,1.0322556828144984,0.7659598644563034,55.409836168091786,55.93445000438981,-0.7776702579086461,-0.8091530676488343,-1.093117029106109,-0.6561910780577218,11.256951614240903,0.6300001144409197,0.2205392027561004,0.764500141143797,0.09935347318039867,1.4296468091071954,0.43192680716209786,1.0970734751254962,-1.2700004577636719,90.07633032064545,41.467896726155764,0.33257333398169886,1,-0.5700001716613752,-0.7200002670288068,-1.1125001907348615,-2.085000514984129,-3.949999809265135,0,-0.11804009807481675,-1.2040825064908272,12.979999542236328,1.3076917433884663,12.75,8.714332425068068,12.59000015258789,-0.11804009807481675
11848,2009-01-27,13.600000381469727,13.649999618530273,13.329999923706055,13.5,3267700.0,0.0096510847708835,2.2000152588763746,0.27777836646462933,61.69492884293717,56.592860823092735,-0.8741864527624141,-0.8653837383022527,-1.1793460072249076,-0.8273844288871768,11.980348041640267,0.31999969482421875,0.19269136438491508,0.8195002555847175,0.10535797375767864,1.5336425374117564,0.4624291146711972,1.1765713964982378,-1.3720005607604993,96.32358458216783,47.40209362723536,0.3570711409135195,1,-0.6750006675720215,-0.8250007629394531,-1.2425003051757812,-2.450000762939453,-4.65000057220459,1,-0.22647057627311662,1.0322556828144984,13.470000267028807,-1.2040825064908272,12.979999542236328,1.3076917433884663,12.75,-0.22647057627311662
11849,2009-01-28,13.720000267028807,13.800000190734865,13.510000228881836,13.800000190734865,3264300.0,0.008823520749497993,6.250005960469885,-0.7999961853173218,67.36111617014875,57.632983909516966,-0.9218163791982406,-0.9049808336840979,-1.2748772908924426,-0.9884576191404637,12.74606582795769,0.2899999618530291,0.18163491521080033,0.8590001106262193,0.10144438309096415,1.6165558381614744,0.4802222468585917,1.2377779743938468,-1.4351204544067375,94.70199261060387,43.42990453642939,0.37877786376762773,1,-0.7200002670288068,-0.8700003623962385,-1.3275003433227521,-2.850000381469725,-4.840000152587889,2,-0.22740523504630694,2.2000152588763746,13.600000381469727,1.0322556828144984,13.470000267028807,-1.2040825064908272,12.979999542236328,-0.22740523504630694
11850,2009-01-29,13.640000343322756,13.920000076293945,13.449999809265135,13.65999984741211,3518800.0,-0.005830898115818717,-1.3499979734449647,0.2499940395298048,61.068705346547944,57.84684319698087,-0.7287653343390694,-0.7649650275325488,-1.1618072725331512,-0.9513712157071677,14.334044975524051,0.47000026702881037,0.1865162057287666,0.7160001754760756,-0.08163857055297541,1.5136389215051267,0.3171808024615501,1.1148195484906012,-1.2642133080139182,80.28171000511773,29.629435165979253,0.3988193730145252,1,-0.5350003242492694,-0.7300004959106463,-1.307500362396242,-2.7700004577636737,-4.5799999237060565,3,-0.24340180094817876,6.250005960469885,13.720000267028807,2.2000152588763746,13.600000381469727,1.0322556828144984,13.470000267028807,-0.24340180094817876
11851,2009-01-30,13.380000114440918,13.770000457763672,13.279999732971193,13.770000457763672,3603400.0,-0.01906159987811995,1.5128220176307237,19.500500691432755,59.92509189387279,57.65198430134907,-0.3766938311692183,-0.4691623308102457,-0.8636616028207786,-0.7407028748847004,15.410276773774987,0.4900007247924787,0.2049360816511232,0.4179999351501458,-0.3909917329886152,1.2269916032889068,0.013504101080764386,0.8224957692195272,-0.8806760358532717,43.15788733992082,-9.230408447014725,0.4044958340693809,1,-0.27500009536743164,-0.4700002670288086,-1.0550000667572021,-2.510000228881836,-4.079999923706055,4,-0.2795216546434566,-1.3499979734449647,13.640000343322756,6.250005960469885,13.720000267028807,2.2000152588763746,13.600000381469727,-0.2795216546434566
11852,2009-02-02,13.829999923706055,13.880000114440918,13.210000038146973,13.25,4979900.0,0.033632272452633005,-1.0303037308903853,-1.4871779823692672,66.77524682934218,58.93110410162318,-0.7328881495482076,-0.8874801757649351,-1.281106098326667,-1.2262626458565027,16.120806527390926,0.6700000762939453,0.24920572507336303,0.8189997673034668,-0.07561339370247744,1.713612928309411,0.3716931868004938,1.2663063478064398,-1.2170217653019044,87.32392285178156,30.41696070964707,0.44730658050297245,2,-0.7249999046325684,-0.9200000762939453,-1.5474998950958252,-2.9600000381469727,-4.529999732971191,0,-0.33622557080131965,1.5128220176307237,13.380000114440918,-1.3499979734449647,13.640000343322756,6.250005960469885,13.720000267028807,-0.33622557080131965
11853,2009-02-03,14.0,14.100000381469727,13.729999542236328,13.880000114440918,3724800.0,0.012292124167155416,1.3125005587924123,0.2068963816276263,72.077923887475,60.986026845611846,-0.7339456540390081,-1.043234956791201,-1.401074810885092,-1.4364643113215365,16.474190481723554,0.37000083923339844,0.29247607439849155,0.9459998607635498,-0.05147907020506892,1.9434787917321685,0.44726039527924044,1.4447393262478592,-1.2824600881646653,88.76400641640404,25.718949011504783,0.4987394654843095,2,-0.804999828338623,-0.9800000190734863,-1.755000114440918,-2.755000114440918,-4.260000228881836,1,-0.31999996730259483,-1.0303037308903853,13.829999923706055,1.5128220176307237,13.380000114440918,-1.3499979734449647,13.640000343322756,-0.31999996730259483
11854,2009-02-04,13.979999542236328,14.270000457763672,13.81999969482422,14.020000457763672,4686000.0,-0.0014286041259765625,-1.5000000000000149,-0.3333412806268825,76.81660146040899,63.7122376500988,-0.5543325732435918,-0.9897053747233358,-1.3196053158661556,-1.4517610458864745,16.754174423037373,0.45000076293945135,0.3164330067897083,0.8724994182586663,-0.20410087185190307,1.9490997083692356,0.3341992732033816,1.410799563313951,-1.1242135834375535,72.64143389375172,4.004479566305193,0.5383001450552842,2,-0.5949993133544922,-0.8749995231628418,-1.734999656677246,-2.734999656677246,-3.839999198913574,2,-0.35979970655754123,1.3125005587924123,14.0,-1.0303037308903853,13.829999923706055,1.5128220176307237,13.380000114440918,-0.35979970655754123
11855,2009-02-05,14.300000190734865,14.359999656677244,13.84000015258789,13.90999984741211,5221800.0,0.022889889769434735,1.0392166395835314,-9.749785428190012,78.38709697266894,66.61294973016595,-0.7055386171467379,-1.249320524482922,-1.598941476254156,-1.8081111839806976,17.54621218901027,0.5199995040893537,0.3998747723470366,1.1135000705719005,-0.06995198607372544,2.2969521272175264,0.5217740422490884,1.7052260988947125,-1.2745084920603027,94.7826534047846,20.784448840595132,0.5917260283228127,2,-0.6350002288818395,-1.0200004577636754,-2.0775003433227557,-3.055000305175783,-4.1999998092651385,3,-0.3790209793007995,-1.5000000000000149,13.979999542236328,1.3125005587924123,14.0,-1.0303037308903853,13.829999923706055,-0.3790209793007995
11856,2009-02-06,14.390000343322756,14.4399995803833,13.850000381469727,13.850000381469727,5117400.0,0.00629371688024194,-1.1851823725652604,1.3846140679064405,77.5919761243387,69.07763194752671,-0.6420108886241227,-1.3012893324800654,-1.6573538155334209,-1.9266422827876202,18.11186424428267,0.5899991989135742,0.4920910662610751,1.1370002269744894,-0.1604969412490469,2.4344973951980258,0.48825164286272127,1.7857488110862576,-1.1776775305278182,95.93501986434573,20.561517375676758,0.6487485841117683,2,-0.565000534057619,-1.070000648498537,-2.1675004959106463,-3.1450004577636737,-4.180000305175783,4,-0.3703960942696768,1.0392166395835314,14.300000190734865,-1.5000000000000149,13.979999542236328,1.3125005587924123,14.0,-0.3703960942696768
11857,2009-02-09,14.210000038146973,14.529999732971193,14.029999732971193,14.5,2541600.0,-0.012508707496960314,1.857147528208341,-0.5370370043321524,81.11885943281753,71.23584645751342,-0.3866646487358594,-1.068984554628564,-1.4526864930853343,-1.7749125476621472,18.535836828889707,0.5,0.5844117263534194,0.8889999389648438,-0.4610550223378649,2.2390549002675524,0.21397245831348854,1.564027419616199,-0.8012489425378977,60.00004768370432,-20.004939946342823,0.6750274806513544,2,-0.3400001525878906,-0.8450002670288086,-1.9275000095367432,-2.7249999046325684,-3.789999961853029,0,-0.34553130430901735,-1.1851823725652604,14.390000343322756,1.0392166395835314,14.300000190734865,-1.5000000000000149,13.979999542236328,-0.34553130430901735
11858,2009-02-10,13.520000457763672,14.210000038146973,13.449999809265135,14.0600004196167,5199900.0,-0.04855732431604409,-1.2352906527467808,1.8620690789149157,63.716813412425445,70.8309239288775,0.3249673373919766,-0.33969499561850647,-0.7445620413532037,-1.1056671732388423,18.690187066468887,0.7600002288818377,0.6521231313295068,0.16300034523010254,-1.1668053478926623,1.4928060383528674,-0.5019025013312799,0.827903191791485,1.0099992752075213,6.481541985514889,-73.61962527696046,0.6649028465613825,2,0.34999942779541016,-0.1550006866455078,-1.1850004196166992,-2.010000228881836,-3.130000114440918,1,-0.31213018669725945,1.857147528208341,14.210000038146973,-1.1851823725652604,14.390000343322756,1.0392166395835314,14.300000190734865,-0.31213018669725945
11859,2009-02-11,13.15999984741211,13.520000457763672,13.100000381469727,13.470000267028807,4381900.0,-0.026627263177704807,1.0487768569281977,0.5740748916961419,55.71030100494369,70.23554566869925,0.6673579454287797,0.06457069644379665,-0.3850755475495333,-0.7663297741873087,18.904483787947086,0.4200000762939453,0.6664245753365101,-0.22300024032592702,-1.5135342442940125,1.0675337636421585,-0.8682672423099689,0.42226676165811483,1.3699998855590838,4.195768751879834,-73.22000547392682,0.6452670019840427,2,0.6550002098083496,0.2049999237060547,-0.75,-1.6499996185302734,-2.6899995803833026,2,-0.25987842826354457,-1.2352906527467808,13.520000457763672,1.857147528208341,14.210000038146973,-1.1851823725652604,14.390000343322756,-0.25987842826354457
11860,2009-02-12,13.220000267028807,13.270000457763672,12.859999656677244,12.979999542236328,4947300.0,0.004559302455348968,1.4117615709769904,-0.7741948384754754,53.508779512639364,69.52262207078442,0.6051535601688638,0.07039908009773832,-0.4210473885864019,-0.8604263650982933,19.621945999683604,0.41000080108642756,0.6504728031669238,-0.20249981880188095,-1.4162955990879347,1.0112959614841728,-0.8093977089449069,0.404398071341145,1.2527994918823282,21.556921790714707,-51.78278822227975,0.6068978901430266,2,0.47499942779541193,0.14499950408935725,-0.6000003814697248,-1.6700000762939435,-2.4300003051757795,3,-0.23298032235201172,1.0487768569281977,13.15999984741211,-1.2352906527467808,13.520000457763672,1.857147528208341,14.210000038146973,-0.23298032235201172
11861,2009-02-13,13.130000114440918,13.399999618530273,13.100000381469727,13.100000381469727,4029500.0,-0.006807878273070278,-19.000127157707347,0.12499850988838163,44.37086280932026,67.03324606855978,0.7330498850075955,0.21804624903226966,-0.313371885453126,-0.8028371400074192,20.536482616737352,0.2999992370605469,0.6023336880767616,-0.32199997901916433,-1.4725166307050408,0.8285166726667121,-0.8972583048621026,0.2532583468237739,1.2460316383361842,16.167691343036136,-52.78068561852827,0.575258325842938,2,0.5649995803833008,0.2349996566772461,-0.5100002288818359,-1.5799999237060547,-2.690000534057617,4,-0.2307692084205446,1.4117615709769904,13.220000267028807,1.0487768569281977,13.15999984741211,-1.2352906527467808,13.520000457763672,-0.2307692084205446
11862,2009-02-17,12.5600004196167,13.020000457763672,12.539999961853027,12.989999771118164,4580600.0,-0.043412009890031134,-1.0425541412776387,-14.333439298089456,34.97110726762813,62.91026644413234,1.233690804756705,0.8156902858692039,0.2525699229862326,-0.2620260564125729,20.835687028890533,0.5900001525878906,0.5692395694930532,-0.8829997062683113,-2.0594904433312227,0.29349103079460015,-1.471245074799766,-0.29475433773685644,1.725069407394411,1.1976321467036561,-61.632295633726955,0.5882453685314556,2,0.9749994277954102,0.8049993515014648,0.06999945640563965,-1.010000228881836,-2.270000457763672,1,-0.18710193494893557,-19.000127157707347,13.130000114440918,1.4117615709769904,13.220000267028807,1.0487768569281977,13.15999984741211,-0.18710193494893557
11863,2009-02-18,12.239999771118164,12.649999618530273,12.1899995803833,12.619999885559082,7274400.0,-0.025477757787232713,1.0909112583527862,0.8837225291481015,29.781428952227998,57.684136165445565,1.4279443671343817,1.1812921958204292,0.5750267404373304,0.021998391629985292,21.77651679542718,0.46000003814697266,0.5483583049107601,-1.1935003280639656,-2.406921404372431,0.019920748244500075,-1.8002108662181993,-0.5867897899097319,1.9054644666803,3.7594103571830626,-52.76531474604938,0.6067105381542331,2,1.119999885559082,1.119999885559082,0.3900001049041748,-0.5599994659423828,-1.9200000762939435,2,-0.14869278830533483,-1.0425541412776387,12.5600004196167,-19.000127157707347,13.130000114440918,1.4117615709769904,13.220000267028807,-0.14869278830533483
11864,2009-02-19,12.1899995803833,12.470000267028807,12.06999969482422,12.31999969482422,5901900.0,-0.004084982979562279,-1.1621659239173876,0.34210546128962294,30.027554071713084,52.31085362089491,1.3380400965588901,1.264626923288576,0.6182484809689299,0.03057624808419135,23.040985974344647,0.4000005722045863,0.456493434439901,-1.2235004901885986,-2.506642786313799,0.059641805936601955,-1.865071638251198,-0.5819293421259992,1.7599181916736466,9.0225483039653,-42.65894959255892,0.6415711480626001,2,1.110000133514406,1.110000133514406,0.5050003528594971,-0.4999995231628418,-2.0199995040893572,3,-0.14766196054322978,1.0909112583527862,12.239999771118164,-1.0425541412776387,12.5600004196167,-19.000127157707347,13.130000114440918,-0.14766196054322978
11865,2009-02-20,11.829999923706055,12.149999618530273,11.5600004196167,12.029999732971193,5377100.0,-0.029532376461814946,1.6818170980963343,1.5384587169423687,29.222530937507273,46.93647082235808,1.4648710272589298,1.636049644205876,0.9648900583815259,0.346958997376845,24.170867927240035,0.6299991607666016,0.3121741479090936,-1.5375001430511475,-2.9772060769840145,-0.0977942091182804,-2.257353110017581,-0.8176471760847139,1.8943276790829646,14.673892480430231,-36.51250034192079,0.7198529669664336,2,1.2150001525878906,1.2150001525878906,0.8675000667572021,0.309999942779541,-1.7200002670288086,4,-0.11496193283585354,-1.1621659239173876,12.1899995803833,1.0909112583527862,12.239999771118164,-1.0425541412776387,12.5600004196167,-0.11496193283585354
11866,2009-02-23,11.65999984741211,12.029999732971193,11.59000015258789,11.829999923706055,6935900.0,-0.014370251681344759,-1.8387118606525719,0.8500011920940248,18.550747873584342,39.98445842688773,1.3487292661002979,1.7940711620284908,1.1283078343135742,0.48133143686006896,25.074965183922142,0.43999958038330256,0.1395026876406824,-1.6415002346038818,-3.2652618174271257,-0.017738651780637937,-2.4533810260155047,-0.829619443192259,1.7613219497327854,6.849275697439645,-38.12327171932852,0.8118807914116222,2,1.2250003814697266,1.385000228881836,1.0425000190734863,0.48000001907348633,-1.22999954223633,0,-0.07461405634170526,1.6818170980963343,11.829999923706055,-1.1621659239173876,12.1899995803833,1.0909112583527862,12.239999771118164,-0.07461405634170526
11867,2009-02-24,11.880000114440918,11.970000267028807,11.550000190734865,11.770000457763672,5491600.0,0.01886794767648614,1.8965526313193373,-0.6470565135926578,19.714312105741143,35.095291615033915,0.853182144621714,1.5271418337703988,0.9002774296300053,0.22103263211883295,25.106899387940356,0.42000007629394176,-0.08215131534956832,-1.341999959945678,-3.0825215267244914,0.3985216068331354,-2.2122607433350847,-0.4717391765562713,1.2807366898500288,30.00000866977091,-9.0435373712949,0.8702607833894065,2,0.6550002098083496,1.1599998474121112,0.8149998188018799,0.25999975204467773,-1.6000003814697248,1,-0.12121216499882037,-1.8387118606525719,11.65999984741211,1.6818170980963343,11.829999923706055,-1.1621659239173876,12.1899995803833,-0.12121216499882037
11868,2009-02-25,10.520000457763672,11.789999961853027,9.859999656677246,11.789999961853027,18893700.0,-0.11447808447611696,2.0393717461483183,-11.545486071976626,14.256223017826201,30.48928294979864,1.9477011290866688,2.7874801157342777,2.2414361322336376,1.5351307172134039,25.684121216365675,2.020000457763672,-0.359699039679775,-2.547999620437622,-4.654296970894835,-0.44170226998040896,-3.6011482956662295,-1.4948509452090146,2.383018488358301,25.28738110132186,-9.113564370007264,1.0531486752286068,2,1.109999179840088,1.6749992370605469,2.174999475479126,1.6199994087219238,-0.06000041961669922,2,-0.021863164059171325,1.8965526313193373,11.880000114440918,-1.8387118606525719,11.65999984741211,1.6818170980963343,11.829999923706055,-0.021863164059171325
11869,2009-02-26,10.600000381469727,11.449999809265135,10.520000457763672,10.84000015258789,7780900.0,0.007604555154464343,-3.6500011920940234,0.18897627152244778,9.782622441898923,25.6308210530497,1.6387039235098921,2.594789102036538,2.1376559518521567,1.4157749442975227,26.06478232866664,0.9299993515014631,-0.6570767101567192,-2.3119997024536136,-4.662924215026283,0.03892481011905602,-3.4874619587399494,-1.136537446167278,1.7552750925521963,32.31444266897214,5.322055495966083,1.175462256286335,2,1.0299992561340332,1.5949993133544922,2.064999580383301,1.5399994850158691,-0.039999961853027344,3,-0.02641515816687956,2.0393717461483183,10.520000457763672,1.8965526313193373,11.880000114440918,-1.8387118606525719,11.65999984741211,-0.02641515816687956
11870,2009-02-27,10.31999969482422,10.59000015258789,10.199999809265137,10.550000190734863,7741800.0,-0.02641515816687956,1.5161278414072523,0.9583363135684069,7.51566742940669,21.535799344170414,1.6361362103112533,2.7545372606914498,2.40270525229845,1.6606192213018947,26.37358992705778,0.40000057220458984,-0.8816247687953869,-2.4260003566741926,-5.017073299531104,0.1650725861827187,-3.721536828102648,-1.130463885245737,1.5861261320756608,21.19815769465729,2.805657133151378,1.295536471428456,2,1.1200003623962385,1.8749999999999982,2.345000267028807,1.8200001716613752,0.17000007629394354,4,-0.014534847186624011,-3.6500011920940234,10.600000381469727,2.0393717461483183,10.520000457763672,1.8965526313193373,11.880000114440918,-0.014534847186624011
11871,2009-03-02,9.640000343322754,10.279999732971193,9.609999656677246,10.170000076293944,5903300.0,-0.06589141197770632,-1.2711824407874486,2.304341696624425,6.80530336573058,18.406265577292913,1.9769105761360457,3.3096672852724947,3.0472928868236338,2.315042518080782,27.313255013616565,0.7100000381469744,-1.0849487624959977,-2.9189997196197517,-5.8366692445805235,-0.0013301946589798774,-4.377834482100138,-1.4601649571393658,1.8978227729370527,1.271215207060422,-11.368360028331896,1.4588347624803863,3,1.4899992942810059,2.429999351501465,3.0249996185302734,2.499999523162842,0.6599998474121094,0,0.048755113756820734,1.5161278414072523,10.31999969482422,-3.6500011920940234,10.600000381469727,2.0393717461483183,10.520000457763672,0.048755113756820734
11872,2009-03-03,9.18000030517578,10.050000190734863,9.119999885559082,9.75,5764000.0,-0.04771784458136441,-1.695650972055982,1.0754716641625275,7.114634637290948,15.887732875633242,2.131149903823095,3.5873652703342653,3.472253432539455,2.762499119287474,28.229185759236753,0.9300003051757812,-1.3165539821946055,-3.146499776840212,-6.363456570703281,0.07045701702285712,-4.754978173771747,-1.5380213799086775,1.972258119167515,2.2472066630043,-10.709842725128395,1.6084783969315348,3,1.6149997711181658,2.6449995040893572,3.4399995803833026,2.9599995613098162,1.0799999237060565,1,0.13616557281542097,-1.2711824407874486,9.640000343322754,1.5161278414072523,10.31999969482422,-3.6500011920940234,10.600000381469727,0.13616557281542097
11873,2009-03-04,9.520000457763672,9.670000076293944,9.199999809265137,9.369999885559082,3475900.0,0.03703705242756872,1.0888909610710065,-0.26315903949886815,13.888901503626244,14.094549256956928,1.5251257478833757,3.0509497549812856,3.108179274255175,2.4169147533291344,28.85252698525719,0.48999977111816406,-1.5220295843491733,-2.5824996471405033,-5.930057144308844,0.7650578500278371,-4.256278395724673,-0.908720898556334,1.2258062588227805,17.167407094518556,2.9739694735899356,1.67377874858417,3,1.1149992942810059,2.304999351501465,3.304999589920044,2.749999523162842,0.7099990844726562,2,0.07983185280077731,-1.695650972055982,9.18000030517578,-1.2711824407874486,9.640000343322754,1.5161278414072523,10.31999969482422,0.07983185280077731
11874,2009-03-05,8.949999809265137,9.460000038146973,8.829999923706055,9.350000381469727,4626300.0,-0.059874014820418764,1.0322588087990316,-2.6666603088621437,11.531535339726247,12.128883079425702,1.773726264105175,3.399065806734317,3.6421504300075735,2.9983979165571206,29.332818104507407,0.6900005340576172,-1.6777784498232702,-2.9010003089904792,-6.406706328315199,0.6047057103342404,-4.653853318652839,-1.1481472993281194,1.4706455411158412,6.818174429177229,-6.177643915058501,1.7528530096623594,3,1.4800000190734863,2.7300000190734863,3.8999998569488525,3.3449997901916504,1.2300004959106428,3,0.16871511296778663,1.0888909610710065,9.520000457763672,-1.695650972055982,9.18000030517578,-1.2711824407874486,9.640000343322754,0.16871511296778663
11875,2009-03-06,8.880000114440918,9.489999771118164,8.659999847412111,9.010000228881836,4882100.0,-0.007821195119105395,-1.9122771207099463,0.3249998211863215,11.573241661041791,11.353604611365418,1.5435867425364922,3.2065969908111107,3.677143410653539,3.0963551632616735,29.741245487405553,0.8299999237060529,-1.8039897024947482,-2.6999999999999993,-6.24631905301608,0.8463190530160816,-4.47315952650804,-0.9268404734919589,1.2225161506050757,13.58026435618432,0.9449497430864415,1.7731595265080407,3,1.434999942779541,2.714999675750734,4.044999837875366,3.489999771118164,1.239999771118164,4,0.1891892211176569,1.0322588087990316,8.949999809265137,1.0888909610710065,9.520000457763672,-1.695650972055982,9.18000030517578,0.1891892211176569
11876,2009-03-09,9.0600004196167,9.199999809265137,8.75,8.779999732971191,8693300.0,0.020270304375678894,-1.6470565135926578,-2.1538495396691486,15.95331598413415,10.935716153409086,1.0683384409434975,2.747687969858271,3.4735000170280355,2.9263226829849565,30.055320237065324,0.4499998092651367,-1.943505862495254,-2.2534996986389153,-5.710655561597321,1.20365616431949,-3.982077630118118,-0.5249217671597126,0.7540125619025186,28.77701247529186,14.087876463751368,1.728577931479203,3,1.1649994850158691,2.534999370574953,3.9474995136260986,3.369999408721924,1.1199998855590803,0,0.15783656570315752,-1.9122771207099463,8.880000114440918,1.0322588087990316,8.949999809265137,1.0888909610710065,9.520000457763672,0.15783656570315752
11877,2009-03-10,9.300000190734863,9.43000030517578,9.100000381469727,9.229999542236328,3292200.0,0.026490039735375337,-1.0000057798623707,0.2500017029856745,20.948623156379043,11.679316168803846,0.47369257891870653,2.2356033155182065,3.2108689908884145,2.689644269550797,30.052463736506773,0.36999988555908025,-2.062815905808355,-1.7679999351501472,-5.052115353528933,1.5161154832286385,-3.41005764433954,-0.12594222596075433,0.2832101639629325,63.36635626620543,45.34098887765771,1.6420577091893929,3,0.7549996376037598,2.294999599456789,3.7074997425079346,3.1499996185302734,0.9799995422363299,1,0.10752687951514783,-1.6470565135926578,9.0600004196167,-1.9122771207099463,8.880000114440918,1.0322588087990316,8.949999809265137,0.10752687951514783
11878,2009-03-11,9.300000190734863,9.470000267028807,9.109999656677246,9.399999618530273,6291100.0,0.0,1.9999960263690448,-1.4285500197544994,21.157692039732268,12.94321279078533,0.315627936722894,2.006094918698656,3.1868039686448313,2.713117957358815,31.714729254425055,0.3600006103515607,-2.147747005835429,-1.556999921798706,-4.717739839047599,1.603739995450188,-3.1373698804231527,0.02337003682574057,-0.6400003433227521,77.10848218697069,55.55069869577903,1.580369958624447,3,0.3249998092651367,2.294999599456789,3.7074997425079346,3.1499996185302734,1.2200002670288086,2,0.10322580843636686,-1.0000057798623707,9.300000190734863,-1.6470565135926578,9.0600004196167,-1.9122771207099463,8.880000114440918,0.10322580843636686
11879,2009-03-12,9.739999771118164,9.859999656677246,9.239999771118164,9.3100004196167,5535900.0,0.04731178186659091,-1.1754357199145375,-4.300018119915695,29.46954725015796,15.382532770868803,-0.2896516881135671,1.3668178869733794,2.727033675111876,2.287732923907658,33.97736490731634,0.619999885559082,-2.2590581811510084,-0.946000337600708,-3.948205733081604,2.056205057880188,-2.447103035341156,0.55510236013974,-1.0637999153137194,90.00000794728722,64.78015128926812,1.501102697740448,3,-0.2699999809265119,1.855000019073488,3.3675003051757812,2.8000001907348633,0.6800003051757795,3,0.05030798589658603,1.9999960263690448,9.300000190734863,-1.0000057798623707,9.300000190734863,-1.6470565135926578,9.0600004196167,0.05030798589658603
11880,2009-03-13,10.140000343322754,10.239999771118164,9.800000190734863,9.800000190734863,7139600.0,0.04106782151994537,-1.5882316642170338,0.7906992217562272,35.71429211650242,18.594642632065675,-0.802233742283077,0.7633792354226596,2.302798548623823,1.9059389629810717,36.59298017389317,0.5,-2.1862706074430935,-0.39199976921081614,-3.1532167335260652,2.369217195104433,-1.7726082513684407,0.9886087129468084,-1.4164484954833974,93.28862797607236,63.02915756694392,1.3806084821576246,3,-0.6900005340576172,1.4549994468688983,3.1049997806549072,2.484999656677246,0.2999992370605469,4,0.003944769279950355,-1.1754357199145375,9.739999771118164,1.9999960263690448,9.300000190734863,-1.0000057798623707,9.300000190734863,0.003944769279950355
11881,2009-03-16,10.100000381469727,10.539999961853027,10.100000381469727,10.239999771118164,6669600.0,-0.003944769279950466,-5.285735694822888,-0.4117627259365639,32.68482865683518,21.43577530090392,-0.7712231115299897,0.5952594830982676,2.3098623954460606,1.949567672497917,38.87609306842562,0.4399995803833008,-2.107955520737791,-0.2804997444152839,-2.759612093103808,2.19861260427324,-1.520055918759546,0.9590564299289781,-1.2854616582336416,69.44446468059517,37.534838180391944,1.239556174344262,3,-0.5000004768371582,1.4949994087219256,3.372499465942381,2.5699992179870605,0.21000003814697266,0,0.0019801488449493476,-1.5882316642170338,10.140000343322754,-1.1754357199145375,9.739999771118164,1.9999960263690448,9.300000190734863,0.0019801488449493476
11882,2009-03-17,10.210000038146973,10.369999885559082,9.970000267028807,10.18000030517578,6015000.0,0.010891054705211678,1.2857158427361335,-0.21428474114442686,46.015419122663836,25.00538836968587,-0.8043369978783055,0.3163986690733722,2.1601110201758686,1.8446715911389653,41.134172578201614,0.3999996185302752,-1.984157403714896,-0.053000068664550426,-2.3099758905457097,2.203975753216609,-1.18148797960513,1.0754878422760292,-1.2574244158215322,76.92308718315346,42.35093481198416,1.1284879109405799,3,-0.6100001335144043,1.3849997520446795,3.362499713897705,2.499999523162842,-0.010000228881835938,1,-0.0029382696238107187,-5.285735694822888,10.100000381469727,-1.5882316642170338,10.140000343322754,-1.1754357199145375,9.739999771118164,-0.0029382696238107187
11883,2009-03-18,10.420000076293944,10.550000190734863,9.970000267028807,10.170000076293944,6397300.0,0.02056807417848794,1.2745084839577003,8.333407508662125,47.76119048906878,29.030905608501712,-0.975869525782036,-0.03893866730854967,1.9026308920133719,1.6509477264001138,42.79676124297117,0.5799999237060565,-1.7682932444320567,0.24799995422363175,-1.8114693545742853,2.3074692630215488,-0.7817347001753259,1.2777346086225894,-1.340430506806296,90.07633032064545,52.937569744422916,1.0297346543989585,3,-0.8150000572204572,1.0149998664855975,3.1974997520446795,2.469999790191652,-0.10999965667724432,2,-0.013435733425881558,1.2857158427361335,10.210000038146973,-5.285735694822888,10.100000381469727,-1.5882316642170338,10.140000343322754,-0.013435733425881558
11884,2009-03-19,10.390000343322754,10.489999771118164,10.289999961853027,10.380000114440918,3292400.0,-0.0028790530471722864,-1.105255232645686,0.04000091552734375,50.92839068576272,33.40369994458182,-0.8047530029516246,-0.1588488805990167,1.8912377366893445,1.6917855917207874,44.358273916341034,0.19999980926513672,-1.521105386718764,0.3080001831054684,-1.5250253934798987,2.1410257596908355,-0.6085126051872152,1.224512971398152,-1.163387711710385,78.66668701171875,37.879366112735354,0.9165127882926832,3,-0.7400002479553223,0.6999998092651367,3.227499485015869,2.499999523162842,0.27999973297118963,3,0.012512041399927787,1.2745084839577003,10.420000076293944,1.2857158427361335,10.210000038146973,-5.285735694822888,10.100000381469727,0.012512041399927787
11885,2009-03-20,10.470000267028807,10.68000030517578,10.390000343322754,10.550000190734863,6034800.0,0.007699703663385016,-1.4166686534900392,-7.999809269502371,63.09148113138861,38.64127384983231,-0.710175219610754,-0.36465681549707796,1.7760462905838441,1.6275101491148263,45.12354851708752,0.28999996185302557,-1.3286985016409378,0.45600008964538397,-1.1959511704612513,2.1079513497520193,-0.3699755404079337,1.2819757196987016,-1.1110488795041888,70.42253142759665,23.618972714182178,0.8259756300533173,3,-0.5799999237060529,0.5599994659423846,3.1199996471405047,2.419999599456789,0.26999950408935725,4,-0.004775567283634152,-1.105255232645686,10.390000343322754,1.2745084839577003,10.420000076293944,1.2857158427361335,10.210000038146973,-0.004775567283634152
11886,2009-03-23,10.789999961853027,10.789999961853027,10.4399995803833,10.5600004196167,5061100.0,0.030563484877066838,2.043487635380558,-2.874997019764855,76.5676534416473,44.821166103751004,-0.8481604898593922,-0.793879209651692,1.4128870267218048,1.3313228743848136,45.85046131078344,0.35000038146972656,-1.0321975622453845,0.8194997787475593,-0.6895950945642735,2.328594652059392,0.06495234209164202,1.5740472154034766,-1.2725227042102691,100.0,45.5956928998136,0.7545474366559166,3,-0.8400001525878906,0.23999977111816406,2.739999771118164,2.424999713897705,-0.09000015258789062,0,-0.03243747754468196,-1.4166686534900392,10.470000267028807,-1.105255232645686,10.390000343322754,1.2745084839577003,10.420000076293944,-0.03243747754468196
11887,2009-03-24,10.4399995803833,10.800000190734863,10.40999984741211,10.699999809265137,3632100.0,-0.03243747754468196,-1.4375044703526214,-1.1304380276317316,65.13156470664634,49.707151955630344,-0.3569862674860005,-0.5874081867342973,1.7215409119841052,1.683063918237707,46.57578174967655,0.3900003433227539,-0.7202659057045508,0.5414994239807136,-0.6971802184302778,1.780179066391705,-0.07784039722478298,1.1608392451862102,-0.7443691441511042,56.62642850084691,-2.3853153370697555,0.6193398212054958,3,-0.4199995994567871,0.40000057220458984,3.0900001525878906,2.7750000953674316,0.20000076293945312,1,-0.012452027393839105,2.043487635380558,10.789999961853027,-1.4166686534900392,10.470000267028807,-1.105255232645686,10.390000343322754,-0.012452027393839105
11888,2009-03-25,10.289999961853027,10.600000381469727,10.09000015258789,10.529999732971193,4348500.0,-0.014367780130194796,1.6842041861165487,0.9230752301654325,75.57253242130004,54.829705863535025,-0.0578728942500053,-0.480140154056933,1.8292104526540207,1.837622067132271,45.732341416723855,0.5100002288818359,-0.4528407135890067,0.40299983024597097,-0.8154909472200345,1.6214906077119764,-0.20624555848703174,1.0122452189789737,-0.4176703649004043,28.16898570697485,-35.89808370751689,0.609245388733003,3,0.010000228881835938,0.36499977111816406,3.1599998474121094,2.924999713897705,0.7200002670288086,2,-0.008746370546310778,-1.4375044703526214,10.4399995803833,2.043487635380558,10.789999961853027,-1.4166686534900392,10.470000267028807,-0.008746370546310778
11889,2009-03-26,10.31999969482422,10.479999542236328,10.149999618530273,10.479999542236328,4466500.0,0.002915425955530404,3.125002980235081,0.6666666666666543,77.90697975289481,59.517782267578625,0.003411185808980477,-0.5609527278505357,1.7615145492902773,1.8039390060505003,44.84332052012635,0.3299999237060547,-0.2209015435685764,0.44699959754944096,-0.7431015194611739,1.6371007145600558,-0.14805096095586556,1.0420501560547475,-0.29924280286643956,32.39429998294157,-36.48683225299893,0.5950505585053072,3,0.06500053405761541,0.24500036239623846,3.0399999618530256,2.894999980926512,0.6500005722045863,3,-0.0009689220448849678,1.6842041861165487,10.289999961853027,-1.4375044703526214,10.4399995803833,2.043487635380558,10.789999961853027,-0.0009689220448849678
11890,2009-03-27,10.170000076293944,10.279999732971193,10.130000114440918,10.220000267028807,2156000.0,-0.014534847186624011,-1.3076844074387435,0.31250149011754397,71.76471380214493,63.85999172816859,0.1766951697837893,-0.4456137392003612,1.878067740042514,1.9522197385469493,43.668759236380694,0.18999958038330256,0.019805910966081086,0.3044999599456766,-0.8755886655773715,1.4845885854687246,-0.28554435281584745,0.8945442727072006,0.6300001144409197,11.267594282789691,-60.0969272379681,0.5900443127615237,3,0.2150001525878924,0.23499965667724787,3.1299996376037633,3.044999599456789,0.6000003814697283,4,0.04916420808742061,3.125002980235081,10.31999969482422,1.6842041861165487,10.289999961853027,-1.4375044703526214,10.4399995803833,0.04916420808742061
11891,2009-03-30,10.109999656677246,10.199999809265137,9.920000076293944,10.0,5689400.0,-0.005899746230735747,-1.0740759055507338,-2.199984741269145,67.08860402941664,66.2014567178078,0.2662636134535159,-0.36743536559984236,1.899688768623374,2.0058237999095407,42.13447484287763,0.2799997329711932,0.1895510707515058,0.22099957466125453,-0.9589003710773181,1.4008995203998271,-0.36895039820803177,0.8109495475305408,0.6766005325317384,21.590858599377885,-48.68748549609924,0.5899499728692861,3,0.2500004768371582,0.23500013351440607,2.935000419616699,2.935000419616699,0.7300004959106445,0,0.062314553495046665,-1.3076844074387435,10.170000076293944,3.125002980235081,10.31999969482422,1.6842041861165487,10.289999961853027,0.062314553495046665
11892,2009-03-31,10.43000030517578,10.649999618530273,10.1899995803833,10.279999732971193,6128000.0,0.031651895090538895,-1.7878716068791525,1.3636458215929557,71.00372287567238,68.78396031631931,-0.021510187239316636,-0.6208172032262098,1.537788286608789,1.6831387002440348,39.8510393141762,0.5399999618530273,0.3100159850163955,0.4785002231597879,-0.6754088307389754,1.6324092770585512,-0.09845430378959463,1.0554547501091704,0.3219358795166034,69.8630888615994,0.4301754983671202,0.5769545269493821,3,-0.07000017166137518,-0.11500024795532049,2.534999847412111,2.614999771118166,0.4200000762939471,1,0.025886816509043786,-1.0740759055507338,10.109999656677246,-1.3076844074387435,10.170000076293944,3.125002980235081,10.31999969482422,0.025886816509043786
11893,2009-04-01,10.279999732971193,10.34000015258789,9.93000030517578,10.300000190734863,3478200.0,-0.014381646003418624,7.199965667855611,-0.13333587645513384,61.249996523063274,69.9308054093527,0.11906371416708161,-0.4331688329394918,1.653275860065941,1.822370108313903,37.58911558578557,0.5,0.45278535874722614,0.290499687194826,-0.853592151887689,1.434591526277341,-0.2815462323464306,0.8625456067360826,0.43865900738525276,49.31505238680046,-16.792683125545324,0.5720459195412575,4,0.08000040054321111,-0.05499982833862482,2.5075004100799543,2.760000228881836,0.6500005722045863,2,0.035019515535289925,-1.7878716068791525,10.43000030517578,-1.0740759055507338,10.109999656677246,-1.3076844074387435,10.170000076293944,0.035019515535289925
11894,2009-04-02,10.460000038146973,10.609999656677246,10.279999732971193,10.34000015258789,3123500.0,0.01750975776764485,-1.74999105933031,-5.999856952127178,57.33944151439963,69.29168989635392,-0.05583451538292472,-0.5209529428674564,1.4349845296889114,1.6432359921777646,34.787472464210865,0.3299999237060529,0.5061404898725463,0.39499998092651367,-0.6557439774457183,1.4457439392987457,-0.13037199825960322,0.9203719601126306,0.22671235564697234,73.97264390039983,10.836188730333461,0.5253719791861161,4,-0.09999990463256836,-0.4050002098083496,1.4524996280670166,1.734999656677246,0.3299999237060547,3,0.0525812799932166,7.199965667855611,10.279999732971193,-1.7878716068791525,10.43000030517578,-1.0740759055507338,10.109999656677246,0.0525812799932166
11895,2009-04-03,10.5600004196167,10.59000015258789,10.34000015258789,10.460000038146973,2574500.0,0.009560265880022012,2.125002980235081,0.8333373069801079,60.26785467200216,67.48060114417113,-0.15838128998257872,-0.5150452456622396,1.291907595739886,1.5333554146077049,31.741170742994985,0.25,0.5407075057609951,0.4110003471374508,-0.5002138869457262,1.3222145812206278,-0.04460676990413859,0.8666074641790402,0.09604348147724551,87.67133488359944,24.286328635699363,0.45560711704158896,4,-0.20000028610229492,-0.8300004005432129,1.35249924659729,1.6349992752075195,0.11999988555908025,4,0.03882574158335017,-1.74999105933031,10.460000038146973,7.199965667855611,10.279999732971193,-1.7878716068791525,10.43000030517578,0.03882574158335017
11896,2009-04-06,10.489999771118164,10.710000038146973,10.399999618530273,10.550000190734863,2786300.0,-0.006628849026227179,-1.5833290285664332,-0.6000019073413568,56.363625329396704,66.50638565781006,-0.1513242592267492,-0.3503840129140823,1.3097154258155648,1.5985570038639594,28.43789897572435,0.3100004196166992,0.561767257063897,0.26949973106384206,-0.4944367088593875,1.0334361709870716,-0.11246848889777183,0.651467951025456,-0.5699996948242205,71.79482790452012,9.704156163271776,0.3819682199616145,4,-0.17499971389770508,-0.7599997520446777,1.3275001049041748,1.7049999237060547,-0.3000001907348633,0,0.026692153742121638,2.125002980235081,10.5600004196167,-1.74999105933031,10.460000038146973,7.199965667855611,10.279999732971193,0.026692153742121638
11897,2009-04-07,10.300000190734863,10.510000228881836,10.270000457763672,10.399999618530273,2315000.0,-0.018112448477493936,-2.000017881517068,1.6666454740522927,47.24771063613106,63.35918323723574,0.018693834775332263,-0.08603684073600704,1.428441668495383,1.7790912039615812,25.6198162326792,0.23999977111816406,0.5247325697800349,0.029500150680542347,-0.5998010493171826,0.6588013506782673,-0.285150449318321,0.3441507506794057,-0.3642001152038592,47.43589900341012,-10.655635246294061,0.3146505999988627,4,0.014999866485595703,-0.570000171661377,1.299999475479126,1.7699995040893555,-0.06000041961669922,1,0.052427179791586065,-1.5833290285664332,10.489999771118164,2.125002980235081,10.5600004196167,-1.74999105933031,10.460000038146973,0.052427179791586065
11898,2009-04-08,10.260000228881836,10.390000343322754,10.18000030517578,10.3100004196167,3630300.0,-0.0038834913701272233,1.0000000000000169,0.500004768398867,47.031962873788906,59.92862580622396,0.06033576636540516,0.03116960133218072,1.391043054335075,1.8183983631909655,22.80794226618691,0.21000003814697443,0.40951151488827087,-0.058499813079833984,-0.4921514526433537,0.3751518264836857,-0.2753256328615947,0.15832600670192676,-0.30871615409851216,15.094332832504401,-38.72592441436872,0.21682581978176016,4,0.05499982833862305,-0.5300002098083496,1.049999713897705,1.5649995803833008,-0.21000003814697266,2,0.05750488688363231,-2.000017881517068,10.300000190734863,-1.5833290285664332,10.489999771118164,2.125002980235081,10.5600004196167,0.05750488688363231
11899,2009-04-09,10.229999542236328,10.520000457763672,10.15999984741211,10.489999771118164,3217700.0,-0.0029240434674705496,1.2499925494567063,5.199984741269145,44.39251232756453,56.88727008682615,0.08518553001651519,0.10515332060143123,1.3378322165535685,1.8368267703522747,20.68713422610815,0.3600006103515625,0.3570164824403168,-0.11300048828124964,-0.4546435992849638,0.2286426227224645,-0.2838220437831058,0.05782106722060654,-0.26354114818573215,12.727212827088502,-37.38220909063153,0.17082155550185668,4,0.08500051498413086,-0.4999995231628418,1.000000238418579,1.5950002670288086,0.04000091552734375,3,0.06842627509897503,1.0000000000000169,10.260000228881836,-2.000017881517068,10.300000190734863,-1.5833290285664332,10.489999771118164,0.06842627509897503
11900,2009-04-13,10.18000030517578,10.300000190734863,10.100000381469727,10.210000038146973,2367300.0,-0.00488751117281272,-1.1052657996576805,0.11538348677695728,33.6898643896821,53.17629901574452,0.15282350089817598,0.16685779013540447,1.3049023235373856,1.8793162981159437,19.333199776630895,0.19999980926513672,0.28551156799119326,-0.16499972343445002,-0.5020769784463806,0.1720775315774805,-0.3335383509404153,0.0035389040715152476,-0.19867107824325636,13.11474897245414,-29.416332144962578,0.168538627505965,4,0.13999986648559748,-0.45000028610229315,0.8749995231628436,1.4999995231628436,0.13999938964844105,0,0.05992137901676764,1.2499925494567063,10.229999542236328,1.0000000000000169,10.260000228881836,-2.000017881517068,10.300000190734863,0.05992137901676764
11901,2009-04-14,10.119999885559082,10.239999771118164,10.020000457763672,10.100000381469727,3875600.0,-0.005893950669745185,-1.4444456218243855,-0.666656070191015,39.87343911460494,49.71737859784814,0.23958673534590957,0.2407781674476741,1.2879484508083614,1.9350543209951923,18.575106140927556,0.2199993133544922,0.20066159661844374,-0.22600011825561594,-0.5601228024793556,0.10812256596812375,-0.3930614603674858,-0.0589387761437461,-0.12409724240226971,19.99988555908203,-19.891140977102175,0.16706134211187015,4,0.20000028610229492,-0.3449997901916504,0.8350000381469727,1.4749999046325701,-0.15999984741210938,1,0.05533601046930836,-1.1052657996576805,10.18000030517578,1.2499925494567063,10.229999542236328,1.0000000000000169,10.260000228881836,0.05533601046930836
11902,2009-04-15,10.18000030517578,10.279999732971193,10.079999923706056,10.239999771118164,2959700.0,0.005928895286087421,1.8571525885557858,-3.0000476848982816,46.3087428738572,48.05723930349191,0.15689348760770727,0.18805677514946417,1.135597259814011,1.8653489634023384,17.5885831394092,0.19999980926513672,0.14619119455564622,-0.1644997119903575,-0.5014505154035689,0.17245109142285386,-0.3329751136969641,0.0039756897162490645,-0.16981571411916363,31.99996948242152,-8.986593697744496,0.16847540170660583,4,0.1849999427795428,-0.23000001907348455,0.7299995422363299,1.4149994850158727,-0.350000381469723,2,0.000982247043984641,-1.4444456218243855,10.119999885559082,-1.1052657996576805,10.18000030517578,1.2499925494567063,10.229999542236328,0.000982247043984641
11903,2009-04-16,10.279999732971193,10.329999923706056,10.18000030517578,10.279999732971193,3430200.0,0.009823126208019062,1.9999809265865023,-0.0,48.717951852968085,47.09929600777729,0.06358019673837845,0.08119395210851899,0.9370245408333009,1.7634724367718349,16.869282130658476,0.149999618530277,0.11653460093156731,-0.05750026702880717,-0.3936629098546174,0.27866237579700304,-0.2255815884417114,0.11058105438409704,-0.2599992752075213,51.99985504150426,9.516377837345317,0.16808132141290488,4,0.08500051498412908,-0.3249998092651385,0.5450000762939435,1.315000057220459,-0.4299993515014666,3,-0.003891046973934942,1.8571525885557858,10.18000030517578,-1.4444456218243855,10.119999885559082,-1.1052657996576805,10.18000030517578,-0.003891046973934942
11904,2009-04-17,10.520000457763672,10.56999969482422,10.289999961853027,10.31999969482422,6189900.0,0.023346374613485654,-1.1538422037193403,100.0,60.60605009727469,47.13687327725202,-0.18664179597592323,-0.15659693295474142,0.5998517596977351,1.5282403220602454,15.891679311661397,0.28999996185302734,0.04751039737304552,0.17600045204162562,-0.1693385609807283,0.5213394650639795,0.003330945530448659,0.3486699585528026,-0.4862000083923341,90.90921701496028,42.63983576311504,0.17266950651117705,4,-0.1550002098083496,-0.5000004768371582,0.08999943733215332,1.0749993324279803,-0.5200004577636719,4,-0.044676829522564576,1.9999809265865023,10.279999732971193,1.8571525885557858,10.18000030517578,-1.4444456218243855,10.119999885559082,-0.044676829522564576
11905,2009-04-20,10.420000076293944,10.479999542236328,10.31999969482422,10.420000076293944,3300400.0,-0.009505739269804803,1.6666878596177825,0.0,59.171591622806176,47.44886953207529,-0.12135017403503312,-0.06380586357857787,0.5891984386959397,1.6197025061190118,15.260454017649238,0.20000076293945135,0.02213691553186692,0.07850008010864151,-0.26370802986365227,0.4207081900809353,-0.09260397487750538,0.2496041350947884,-0.37267563514709323,72.72730425373959,20.2123412027382,0.1711040549861468,4,-0.12499999999999822,-0.11999988555908025,0.11249971389770863,1.1749997138977086,-0.6499996185302717,0,-0.014395356759308364,-1.1538422037193403,10.520000457763672,1.9999809265865023,10.279999732971193,1.8571525885557858,10.18000030517578,-0.014395356759308364
11906,2009-04-21,10.4399995803833,10.579999923706056,10.350000381469727,10.449999809265137,2783900.0,0.0019193381902997686,-1.421065312104743,-100.0,50.359685576145345,47.79464452541022,-0.16672052302043916,-0.11738958357766016,0.45359477066272547,1.5857655862908384,14.768787461050215,0.2299995422363299,-0.003635695161960939,0.11599960327148473,-0.15879421055345233,0.3907934170964218,-0.021397303640982912,0.2533965101839524,-0.37942162729644835,71.99993133544886,20.783836307821247,0.1373969069124685,4,-0.1399993896484375,-0.07999944686889648,0.08250021934509277,1.1550002098083514,-0.3399991989135742,1,-0.011494242373779384,1.6666878596177825,10.420000076293944,-1.1538422037193403,10.520000457763672,1.9999809265865023,10.279999732971193,-0.011494242373779384
11907,2009-04-22,10.3100004196167,10.5,10.260000228881836,10.359999656677246,3169200.0,-0.012452027393839105,-2.2000050862759557,4.999809269502194,51.09491490028185,48.24608363946499,-0.03928487666270897,0.0024991385209744976,0.4698984940848323,1.6982154806423502,14.250465790198193,0.23999977111816406,-0.051293102688070746,-0.007499599456787465,-0.2768361649240525,0.26183696601047757,-0.1421678821904191,0.12716868327684416,-0.23643402482864495,32.500059604701775,-18.173430883553422,0.13466828273363235,4,-0.010000228881835938,0.04999971389770508,0.28749942779541016,1.284999370574953,-0.1900005340576172,2,-0.033947659284648046,-1.421065312104743,10.4399995803833,1.6666878596177825,10.420000076293944,-1.1538422037193403,10.520000457763672,-0.033947659284648046
11908,2009-04-23,10.199999809265137,10.34000015258789,10.109999656677246,10.260000228881836,4019700.0,-0.01066931191799625,1.0909110613081794,1.2000267032883192,40.00000000000003,47.75802671418005,0.06851467261532562,0.11110801550189642,0.48482544879670897,1.790328022975153,13.360596666602609,0.23000049591064453,-0.08855934555655764,-0.11300020217895579,-0.38723422667116836,0.16123382231325678,-0.2501172144250621,0.024116810067150496,-0.1137047416099044,19.1489577563099,-27.396845814780615,0.13711701224610642,4,0.10000038146972656,0.16000032424926758,0.39750003814697266,1.3949999809265154,0.07000064849853516,3,-0.03627449926253845,-2.2000050862759557,10.3100004196167,-1.421065312104743,10.4399995803833,1.6666878596177825,10.420000076293944,-0.03627449926253845
11909,2009-04-24,10.3100004196167,10.369999885559082,10.119999885559082,10.279999732971193,2913100.0,0.010784373765541089,2.3333418104599266,-0.5000079472303606,40.45802527015893,48.510044589788585,-0.03234592649057433,0.00033716121112270514,0.29067485795645354,1.6555525005668024,12.392078622283991,0.25,-0.08573273264965131,-0.002499628067017312,-0.2767163800629344,0.2717171239288998,-0.13960800406497675,0.13460874793094213,-0.21123125255163266,42.553329640383666,1.1596606604023236,0.1371083759979588,4,-0.010000228881835938,0.04999971389770508,0.20999956130981445,1.284999370574953,-0.07000064849853516,4,-0.04461687870271436,1.0909110613081794,10.199999809265137,-2.2000050862759557,10.3100004196167,-1.421065312104743,10.4399995803833,-0.04461687870271436
11910,2009-04-27,10.670000076293944,10.729999542236328,10.15999984741211,10.15999984741211,5659800.0,0.034917521049977696,-1.2352919177072932,16.999618539005333,55.625008195636646,50.26021893212543,-0.3526103272032568,-0.3375916207242202,-0.15296083084563783,1.2844354941011105,11.344654267090531,0.5699996948242188,-0.0697601928665641,0.3325000286102284,0.023963429325172925,0.6410366278952839,0.17823172896770068,0.4867683282527562,-0.5600004196166974,90.32266499722328,50.5944764278666,0.1542682996425275,4,-0.26500034332275213,-0.30999994277953924,-0.2999999523162824,0.9249997138977086,-0.6199998855590803,0,-0.06279288392720028,2.3333418104599266,10.3100004196167,1.0909110613081794,10.199999809265137,-2.2000050862759557,10.3100004196167,-0.06279288392720028
11911,2009-04-28,10.739999771118164,10.850000381469727,10.520000457763672,10.670000076293944,3573800.0,0.00656042121121847,1.2758543579490147,0.13725424197885858,64.86484570779038,52.322008135895786,-0.36365661943823113,-0.37731861874269157,-0.3046061312111821,1.2007385371253534,10.022346890465968,0.3299999237060547,-0.04084157864062554,0.3709997177124027,0.03302430612959206,0.7089751292952133,0.20201201192099738,0.539987423503808,-0.619999885559082,85.13506721464223,44.465865708168195,0.16898770579140546,4,-0.25999975204467773,-0.3549995422363281,-0.2799997329711914,0.8550000190734881,-0.7199993133544922,1,-0.09031651154807274,-1.2352919177072932,10.670000076293944,2.3333418104599266,10.3100004196167,1.0909110613081794,10.199999809265137,-0.09031651154807274
11912,2009-04-29,10.699999809265137,10.75,10.31999969482422,10.5,4772000.0,-0.003724391313358777,1.866666878594146,2.857152588555786,64.86484570779038,54.116107453098266,-0.27059347246964727,-0.3331337766536837,-0.3300243282825779,1.2190053423843388,9.497511016790794,0.4300003051757795,0.01725050385110727,0.3174997806549076,-0.050932137076875605,0.6859316983866908,0.133283821789016,0.5017157395207992,-0.5399999618530273,79.72967225854343,34.34551064343894,0.18421595886589187,4,-0.2199997901916504,-0.3149995803833008,-0.21000003814697266,0.8949999809265154,-0.7100000381469727,2,-0.056074713877646065,1.2758543579490147,10.739999771118164,-1.2352919177072932,10.670000076293944,2.3333418104599266,10.3100004196167,-0.056074713877646065
11913,2009-04-30,10.640000343322754,10.800000190734863,10.43000030517578,10.770000457763672,3817700.0,-0.005607426823543427,2.8947442390415237,-0.6500011920940324,63.576191982942454,54.44612321817246,-0.1722741027542387,-0.25800938989267763,-0.32717284536665225,1.2618116164129063,8.574110846625816,0.3699998855590838,0.06477510367778727,0.2395002841949463,-0.14276304472208423,0.6217636131119768,0.04836861973643103,0.43063194865346155,-0.43860046386718743,71.23289102906615,20.820703247830934,0.19113166445851545,4,-0.16000032424926758,-0.25500011444091797,-0.21000027656555176,0.9549994468688983,-0.49000072479248047,3,-0.04887222189706075,1.866666878594146,10.699999809265137,1.2758543579490147,10.739999771118164,-1.2352919177072932,10.670000076293944,-0.04887222189706075
11914,2009-05-01,11.010000228881836,11.010000228881836,10.59000015258789,10.619999885559082,4034600.0,0.03477442421242771,1.153844649035934,-3.0,72.67759448932566,55.946790203341294,-0.5201581788994076,-0.6162894300208883,-0.7495876483636135,0.8722843840800998,8.371779536202622,0.4200000762939453,0.10834506731146121,0.5820001602172855,0.11252785870791371,1.0514724617266573,0.3472640094626005,0.8167363109719705,-0.7696843193054193,100.0,43.016406234430235,0.2347361507546857,5,-0.4500002861022949,-0.5450000762939453,-0.5325002670288086,0.5849995613098162,-0.9700002670288086,4,-0.06721160360895995,2.8947442390415237,10.640000343322754,1.866666878594146,10.699999809265137,1.2758543579490147,10.739999771118164,-0.06721160360895995
11915,2009-05-04,10.970000267028807,11.399999618530273,10.869999885559082,11.399999618530273,3415300.0,-0.0036330573134866206,1.4651187548099636,-1.1025614691462222,73.48068044945987,58.51578963370957,-0.4402311117969493,-0.5733967438006378,-0.7519424485250141,0.8912084603135906,8.454287581138102,0.5299997329711914,0.14358877490419175,0.5215002059936502,-0.0046287110845391055,1.0476291230718395,0.25843574745455555,0.7845646645327449,-0.6681096119079566,60.185242418729935,-1.415547289990279,0.26306445853909427,5,-0.21500062942504705,-0.31000041961669744,-0.49500012397765936,0.6249995231628453,-0.7899999618530273,0,-0.06654516664914911,1.153844649035934,11.010000228881836,2.8947442390415237,10.640000343322754,1.866666878594146,10.699999809265137,-0.06654516664914911
11916,2009-05-05,10.770000457763672,11.020000457763672,10.720000267028807,10.9399995803833,5324300.0,-0.018231522734438732,-1.2222277166522277,0.3953473930275197,65.12821791911077,60.07504552469056,-0.21065001676891093,-0.3703315214260048,-0.5920142309262673,1.0732262256502771,8.651247772969597,0.30000019073486506,0.1340454258436239,0.30750036239624023,-0.23782919272401593,0.8528299175164964,0.03483558483611304,0.5801651399563674,-0.3582989063018793,41.66674025265297,-22.70022575265287,0.2726647775601277,5,-0.01500082015991211,-0.1100006103515625,-0.3750004768371582,0.8249993324279803,-0.23000049591064453,1,-0.06685238964031692,1.4651187548099636,10.970000267028807,1.153844649035934,11.010000228881836,2.8947442390415237,10.640000343322754,-0.06685238964031692
11917,2009-05-06,10.84000015258789,11.050000190734863,10.720000267028807,10.829999923706056,3000200.0,0.0064995071354669864,-1.8695702652048871,-0.058825179375834535,64.58335092498993,62.80652896080055,-0.2207804443490211,-0.4192991839517113,-0.7091906555117191,0.9835529184272112,8.642138160705434,0.32999992370605646,0.1371404326641148,0.3505000591278069,-0.2140856042754038,0.9150857225310176,0.06820722742620156,0.6327928908294123,-0.3294687944192507,42.268055427197346,-22.685761793084176,0.28229283170160513,5,-0.08000040054321289,-0.17500019073486328,-0.4875001907348633,0.7549996376037615,-0.18000030517578125,2,-0.07564572723999974,-1.2222277166522277,10.770000457763672,1.4651187548099636,10.970000267028807,1.153844649035934,11.010000228881836,-0.07564572723999974
11918,2009-05-07,10.850000381469727,10.979999542236328,10.789999961853027,10.979999542236328,2412500.0,0.0009225303266668927,1.9230893378523115,-12.999618539006695,59.76331928590613,64.9515616292169,-0.1440278265552788,-0.40352044404546383,-0.7233805309649153,0.9562922389500734,8.46744152487572,0.18999958038330078,0.15965561612494028,0.3310002803802483,-0.2446423124228243,0.9066428731833209,0.043178983978711116,0.6188215767817855,-0.25052219726492275,32.098814852839716,-28.350237520973074,0.28782129640153664,5,-0.07000064849853516,-0.18500041961669922,-0.5125002861022949,0.7449994087219256,-0.3900003433227539,3,-0.07926272627790154,-1.8695702652048871,10.84000015258789,-1.2222277166522277,10.770000457763672,1.4651187548099636,10.970000267028807,-0.07926272627790154
11919,2009-05-08,10.93000030517578,11.170000076293944,10.859999656677246,10.9399995803833,3195900.0,0.007373264598467877,-3.1333231608460728,0.07691799815134075,65.26948467266664,66.02317012666468,-0.1417371440254911,-0.4515398698330788,-0.8093059078041005,0.8566074122978424,8.7414001402118,0.319999694824217,0.19605289350576527,0.3760001659393293,-0.21067299975967835,0.9626733316383369,0.08266358308982547,0.6693367487888331,-0.2504699775384278,30.882388002765577,-26.856337309600708,0.29333658284950404,5,-0.07000064849853338,-0.22000026702880682,-0.6375002861022931,0.6649994850158727,-0.46000003814697266,4,-0.07136328132361947,1.9230893378523115,10.850000381469727,-1.8695702652048871,10.84000015258789,-1.2222277166522277,10.770000457763672,-0.07136328132361947
11920,2009-05-11,10.789999961853027,10.960000038146973,10.770000457763672,10.829999923706056,2727400.0,-0.012808814219013032,-3.7500506646003458,4.000286123032371,59.776552385519075,65.45780420196787,0.019081941505412203,-0.2777364089894512,-0.6679533637993202,0.9821361059688059,8.808487542870154,0.18999958038330078,0.26056787652461466,0.20549983978271413,-0.3624319069057549,0.7734315864711832,-0.07846603356152038,0.48946571312694864,-0.038422705126382795,15.55549433199364,-38.711257747160815,0.2839658733442348,5,0.06999969482421875,-0.07999992370605469,-0.5824999809265137,0.8049998283386248,-0.28999996185302734,0,-0.06950880469430498,-3.1333231608460728,10.93000030517578,1.9230893378523115,10.850000381469727,-1.8695702652048871,10.84000015258789,-0.06950880469430498
11921,2009-05-12,10.68000030517578,10.890000343322754,10.609999656677246,10.789999961853027,2878400.0,-0.01019459286989255,-1.239996948253829,2.7499940395297604,60.45197709672358,64.96748546740488,0.1337398062255133,-0.13031303914117665,-0.5359300671712699,1.0708100329696055,8.541369473729372,0.2800006866455078,0.3193329694501319,0.06750016212463272,-0.4576114588945295,0.5926117831437949,-0.1950556483849475,0.33005597263421294,0.719999313354494,12.500106436785638,-42.68091115850057,0.262555810509581,5,0.23499965667724787,0.029999732971193183,-0.6350002288818342,0.9149994850158727,0.04999923706054865,1,-0.04681647806299105,-3.7500506646003458,10.789999961853027,-3.1333231608460728,10.93000030517578,1.9230893378523115,10.850000381469727,-0.04681647806299105
11922,2009-05-13,10.1899995803833,10.649999618530273,10.15999984741211,10.40999984741211,3640300.0,-0.04588021636619366,-2.500001702991475,2.00000866979354,49.7674364963685,63.43317930223001,0.6076947020640819,0.37995574461845827,-0.014316028979049378,1.5396126214545731,8.12527252304466,0.5200004577636701,0.31496849478805444,-0.42300052642822195,-0.9463945383063042,0.10039348544986026,-0.684697532367263,-0.16130352048918084,1.194200038909912,2.9702699180973404,-54.423510223316455,0.26169700593904094,5,0.5900001525878906,0.5200004577636719,-0.16749954223632812,1.4050002098083514,0.5600004196166992,2,0.03434743826128406,-1.239996948253829,10.68000030517578,-3.7500506646003458,10.789999961853027,-3.1333231608460728,10.93000030517578,0.03434743826128406
11923,2009-05-14,10.239999771118164,10.31999969482422,10.119999885559082,10.239999771118164,2696800.0,0.004906790264360694,1.4999999999999667,-0.0,48.32534269546794,60.72737354735693,0.5531579191705749,0.3444661665494557,-0.04243099978282139,1.4723219474543274,7.856910543859408,0.1999998092651385,0.28904226201497885,-0.3710003376007087,-0.900027475902478,0.15802680070106057,-0.6355139067515942,-0.10648676844982319,1.0952318572998045,11.428558453413038,-45.86611706926107,0.26451356915088503,5,0.5199999809265137,0.4700002670288086,-0.2174997329711914,1.355000019073488,0.8100004196166992,3,0.04101563336735148,-2.500001702991475,10.1899995803833,-1.239996948253829,10.68000030517578,-3.7500506646003458,10.789999961853027,0.04101563336735148
11924,2009-05-15,10.050000190734863,10.239999771118164,10.0,10.1899995803833,3263800.0,-0.018554646936535413,1.0,-100.0,33.85416226875253,56.32442708283389,0.6623097144806245,0.5243318839164459,0.18607285056580025,1.641355603662813,8.306657123944568,0.23999977111816406,0.25923119027424235,-0.5374999046325684,-1.122357259438921,0.04735745017378434,-0.8299285820357447,-0.245071227229392,1.2123175331115714,5.208352994586905,-45.92945310498466,0.292428677403176,5,0.5349998474121094,0.6499996185302734,-0.027500152587890625,1.5449995994567889,0.6399993896484375,4,0.04079600394337213,1.4999999999999667,10.239999771118164,-2.500001702991475,10.1899995803833,-1.239996948253829,10.68000030517578,0.04079600394337213
11925,2009-05-18,10.270000457763672,10.369999885559082,10.0600004196167,10.210000038146973,3555200.0,0.02189057341825995,1.3846179239919452,-0.42857629427792915,38.647357907113005,53.382109303723034,0.3716558700536403,0.3083258624187444,0.010183795101157855,1.402733223755904,8.652088676051392,0.31999969482421875,0.239170770849352,-0.3099996566772454,-0.9076090811781778,0.2876097678236871,-0.6088043689277125,-0.011194944426778264,0.8913318481750476,30.33711838308332,-15.818653993454689,0.2988047122504665,5,0.3149995803833008,0.42999935150146484,-0.24750041961669922,1.3249993324279803,0.5299997329711914,0,0.019474177249324542,1.0,10.050000190734863,1.4999999999999667,10.239999771118164,-2.500001702991475,10.1899995803833,0.019474177249324542
11926,2009-05-19,10.31999969482422,10.470000267028807,10.210000038146973,10.3100004196167,3238300.0,0.004868474667179878,-1.4761922062115806,0.1666534212827126,40.86537734114555,50.7467789055181,0.2806215268286696,0.2623251307888772,-1.659290259858892e-05,1.3391633843776898,9.076361838554533,0.26000022888183416,0.1628912799027482,-0.25400042533874334,-0.8598805481416374,0.3518796974641507,-0.5569404867401904,0.048939636062703684,0.748426026639402,49.23075117302037,7.019393207702201,0.3029400614014473,5,0.26500034332275213,0.3800001144409162,-0.2949995994567889,1.2750000953674316,0.7300004959106428,1,0.01744189055219203,1.3846179239919452,10.270000457763672,1.0,10.050000190734863,1.4999999999999667,10.239999771118164,0.01744189055219203
11927,2009-05-20,9.960000038146973,10.420000076293944,9.920000076293944,10.390000343322754,5845600.0,-0.03488368869407987,1.0408172798081898,-43.00314735335431,35.71427426561041,48.07466279215191,0.561738658998042,0.626900722571385,0.3886821577353885,1.6827226015211565,9.65035040512831,0.5,0.0728336933777296,-0.5965000629425052,-1.2526220318207333,0.05962190593572281,-0.9245610473816193,-0.2684390785033912,1.0229516255995605,7.272717814803771,-29.975978625672596,0.32806098443911413,5,0.5850000381469709,0.6999998092651367,0.08750009536743164,1.6349997520446795,1.1000003814697266,2,0.07730918686147037,-1.4761922062115806,10.31999969482422,1.3846179239919452,10.270000457763672,1.0,10.050000190734863,0.07730918686147037
11928,2009-05-21,9.829999923706056,9.979999542236328,9.800000190734863,9.949999809265137,2978600.0,-0.013052220275402981,1.0,0.2790693032415991,22.429891548482345,43.314708000575884,0.5943367993147497,0.7670891709097152,0.5464624665967257,1.7948804000900793,9.969572044080033,0.17999935150146484,0.003934496527513431,-0.708000183105467,-1.4245300127432703,0.008529646532336344,-1.0662650979243686,-0.3497352682865653,1.0466565812952187,4.4775715753846645,-23.807660434867948,0.3582649148189019,5,0.5500001907348615,0.7699999809265119,0.32750034332275213,1.7649998664855957,1.4099998474121076,3,0.09359105630054665,1.0408172798081898,9.960000038146973,-1.4761922062115806,10.31999969482422,1.3846179239919452,10.270000457763672,0.09359105630054665
11929,2009-05-22,9.850000381469727,9.970000267028807,9.779999732971193,9.81999969482422,2005400.0,0.002034634579745731,-2.454535996670875,-0.2500059604701508,23.58490693352752,39.293414061465704,0.4526260017960908,0.7492754280862854,0.5408627059936464,1.7568131295115421,10.410147405179194,0.19000053405761363,-0.07442428873805618,-0.6649997234344482,-1.439528578194885,0.10952913132598852,-1.0522641508146666,-0.27773529605422986,0.8974573658195784,10.145013669321083,-13.522415194850682,0.38726442738021827,5,0.4849996566772461,0.7399992942810059,0.3099997043609619,1.7449994087219256,1.22999954223633,4,0.12182738708544938,1.0,9.829999923706056,1.0408172798081898,9.960000038146973,-1.4761922062115806,10.31999969482422,0.12182738708544938
11930,2009-05-26,10.0,10.06999969482422,9.779999732971193,9.890000343322754,3555600.0,0.015228387078284777,1.3200085449544385,3.6665713014179806,31.400952384462528,36.06552242677004,0.1997902034198109,0.5760413855259401,0.3944085175899712,1.5851243833143194,10.753738101471255,0.28999996185302734,-0.1426563898088382,-0.48150010108947683,-1.2852094108562273,0.32220920867727365,-0.8833547559728512,-0.07964544620610248,0.612013625284769,31.88407199268012,10.059961992315298,0.40185465488337485,5,0.21499967575073242,0.5899996757507324,0.19250011444091797,1.5949997901916522,1.1999998092651367,1,0.06899995803833003,-2.454535996670875,9.850000381469727,1.0,9.829999923706056,1.0408172798081898,9.960000038146973,0.06899995803833003
11931,2009-05-27,9.770000457763672,10.0600004196167,9.760000228881836,10.029999732971193,2404500.0,-0.022999954223632768,-1.1428605488400925,-2.363637151799432,26.008970527608625,33.4256928746856,0.3208748363270093,0.7690759212337568,0.6266434898802853,1.7880450574193176,10.841745485029957,0.3000001907348633,-0.2417474584990238,-0.6629996776580818,-1.5165521104852733,0.19055275516910974,-1.0897758940716766,-0.2362234612444869,0.7255312225971959,1.5151865445192654,-16.990787059065326,0.42677621641359564,5,0.3449997901916504,0.8099994659423828,0.5274996757507324,1.8249993324279803,1.169999122619629,2,0.1054247374320958,1.3200085449544385,10.0,-2.454535996670875,9.850000381469727,1.0,9.829999923706056,0.1054247374320958
11932,2009-05-28,10.100000381469727,10.149999618530273,9.829999923706056,9.869999885559082,2854500.0,0.033776858571569646,-1.064511365629021,-0.8846197579861216,35.29411324717597,31.97777849154205,-0.02596447090095033,0.41299527803520775,0.29921355364577273,1.4289378368975676,11.392931503152818,0.37999916076660156,-0.3210303517802977,-0.30299978256225657,-1.1592118669213072,0.553212301796794,-0.7311058247417819,0.12510625961726873,0.2778462666544961,87.17966274110881,67.48522611401089,0.4281060421795253,5,0.014999866485595703,0.4799995422363281,0.22999978065490723,1.4949994087219256,1.069999694824217,3,0.09405938350339893,-1.1428605488400925,9.770000457763672,1.3200085449544385,10.0,-2.454535996670875,9.850000381469727,0.09405938350339893
11933,2009-05-29,10.119999885559082,10.18000030517578,9.890000343322754,10.149999618530273,3403600.0,0.0019801488449493476,5.444364383881198,-0.13043334038221527,33.734923608352986,31.964529751497658,-0.07238846793616283,0.37106593367499485,0.2752994559266142,1.3750213565865863,11.810820126985853,0.28999996185302557,-0.4000874921847899,-0.2570002555847175,-1.1144899741040142,0.6004894629345792,-0.6857451148443658,0.17174460367493083,0.15899133548635902,85.714188400598,64.64928405689182,0.42874485925964856,5,-0.004999637603759766,0.46000003814697266,0.21000027656555176,1.4749999046325701,0.8199996948242188,4,0.09288542931694765,-1.064511365629021,10.100000381469727,-1.1428605488400925,9.770000457763672,1.3200085449544385,10.0,0.09288542931694765
11934,2009-06-01,10.270000457763672,10.399999618530273,10.140000343322754,10.220000267028807,4368600.0,0.014822191096922399,-1.4761831236007104,-1.6666878596179504,39.600005950930004,32.07037953414399,-0.20998201891535473,0.17158095259126327,0.12401372843060088,1.1953041744530957,11.655467675260283,0.2799997329711914,-0.41936214814842643,-0.06999969482421875,-0.8747226966073232,0.7347233069588857,-0.47236119571577007,0.33236180606733257,-0.5100002288818359,79.68761175881554,55.532948885884004,0.4023615008915522,6,-0.1550002098083496,0.3099994659423828,0.059999704360961914,1.3249993324279803,0.5299997329711914,0,0.09444978287427586,5.444364383881198,10.119999885559082,-1.064511365629021,10.100000381469727,-1.1428605488400925,9.770000457763672,0.09444978287427586
11935,2009-06-02,10.239999771118164,10.31999969482422,10.130000114440918,10.239999771118164,6337300.0,-0.0029211962325501606,1.3749970197648884,0.0,40.90908016144684,32.07523540306636,-0.2063884084875145,0.15187439528739688,0.14977512083824607,1.1981458613043685,10.633091649810284,0.18999958038330256,-0.44074816501454706,-0.06350035667419363,-0.812177177752055,0.6851764644036678,-0.4378387672131243,0.31083805386473706,-0.4671995544433596,75.0,47.331644322537485,0.37433841053893074,6,-0.14999961853027344,0.3400001525878906,0.09000039100646973,1.195000171661377,0.5399999618530291,1,0.08203126673470296,-1.4761831236007104,10.270000457763672,5.444364383881198,10.119999885559082,-1.064511365629021,10.100000381469727,0.08203126673470296
11936,2009-06-03,10.050000190734863,10.260000228881836,9.93000030517578,10.229999542236328,2904900.0,-0.018554646936535413,1.749991059330299,-100.0,46.69812593905478,33.2956633667824,-0.06561619732308266,0.30057847256714965,0.32292406528234174,1.3541770470704684,10.069802825606958,0.32999992370605646,-0.4187892046351571,-0.21749992370605398,-0.9405308697556087,0.5055310223435008,-0.5790153967308314,0.1440155493187234,-0.2646559860229498,38.596558739676695,7.481683595164391,0.36151547302477754,6,0.029999732971191406,0.5299997329711914,0.33249974250793457,1.0399999618530273,0.8699998855590803,2,0.11442782056765166,1.3749970197648884,10.239999771118164,-1.4761831236007104,10.270000457763672,5.444364383881198,10.119999885559082,0.11442782056765166
11937,2009-06-04,10.020000457763672,10.119999885559082,10.0,10.119999885559082,2292900.0,-0.002985048000182955,1.4000114441572808,0.5555543781756145,44.76191730456928,35.77699956190317,-0.029290569832365776,0.2803708159002394,0.34666042386857043,1.3530421864304127,9.411397316867545,0.11999988555908203,-0.4237411216761888,-0.2064996719360348,-0.8844307534964262,0.4714314096243566,-0.5454652127162305,0.1324658688441609,-0.22236314477539132,25.490254743601493,-7.779592754764277,0.3389655407801956,6,0.05999946594238281,0.5599994659423828,0.41249966621398926,1.0099992752075195,1.0899991989135742,3,0.09181627550793148,1.749991059330299,10.050000190734863,1.3749970197648884,10.239999771118164,-1.4761831236007104,10.270000457763672,0.09181627550793148
11938,2009-06-05,9.989999771118164,10.140000343322754,9.949999809265137,10.140000343322754,3615600.0,-0.0029940803667591886,1.533330790211524,1.500014305196601,48.45359709807658,38.54018735796417,0.028824034958821798,0.2557514429339278,0.37475566418456907,1.3522161028733741,8.77211190877954,0.1900005340576172,-0.4410679318566153,-0.19350032806396555,-0.8113497258358358,0.42434906970790465,-0.5024250269499007,0.11542437082196955,-0.18031521201904432,12.765862467788411,-23.059946974164127,0.3089246988859348,6,0.09000015258789062,0.5900001525878906,0.44250035285949707,1.0399999618530273,1.2100000381469727,4,0.11811815137246029,1.4000114441572808,10.020000457763672,1.749991059330299,10.050000190734863,1.3749970197648884,10.239999771118164,0.11811815137246029
11939,2009-06-08,10.149999618530273,10.260000228881836,9.989999771118164,10.010000228881836,4248500.0,0.016016001108897004,-2.0,-0.9333257039679058,46.80848689356686,40.252135636753536,-0.09403443178832127,0.03617440038163977,0.21370316744880746,1.1645616584655656,7.5278965528321615,0.2700004577636719,-0.4095039702227101,0.005499553680419211,-0.5026849534573525,0.513684060818191,-0.24859269988846577,0.2595918072493042,-0.32850875824253123,56.410168629445536,19.068438131487973,0.2540922535688857,6,-0.06999969482421875,0.43000030517578125,0.2825005054473877,0.6900005340576172,1.140000343322754,0,0.0778325114821452,1.533330790211524,9.989999771118164,1.4000114441572808,10.020000457763672,1.749991059330299,10.050000190734863,0.0778325114821452
11940,2009-06-09,10.039999961853027,10.229999542236328,10.0,10.1899995803833,4687400.0,-0.010837405006048129,1.0,-1.0714305177111716,42.78351047591794,42.115973408787916,0.02484905971990159,0.09181226037119572,0.32618594169957227,1.249339422419915,6.512451014276344,0.22999954223632812,-0.3368457558081044,-0.06700010299682546,-0.47554559686137665,0.34154539086772573,-0.27127284992910106,0.13727264393545013,-0.20693892640043465,33.33323700257239,-2.401149386271314,0.20427274693227537,6,0.07499980926513672,0.5399999618530273,0.4725000858306885,0.6149997711181641,1.1599998474121094,1,0.07569723423998576,-2.0,10.149999618530273,1.533330790211524,9.989999771118164,1.4000114441572808,10.020000457763672,0.07569723423998576
11941,2009-06-10,10.18000030517578,10.239999771118164,10.029999732971193,10.130000114440918,5853000.0,0.01394425735604421,1.470601435006739,-0.3333354526149698,56.39535560680011,44.460555893190595,-0.056855644632406666,-0.092299709742937,0.19228101747023452,1.082918843026901,5.938802023799568,0.21000003814697088,-0.2615472748249701,0.09800024032592525,-0.212286386866964,0.4082868675188145,-0.057143073270518485,0.253143553922369,-0.3356004980616323,74.19360792963681,33.41902205924407,0.15514331359644457,6,-0.0350003242492658,0.28499984741211115,0.5274994373321551,0.3849997520446795,1.0099992752075213,2,0.05893903829161551,1.0,10.039999961853027,-2.0,10.149999618530273,1.533330790211524,9.989999771118164,0.05893903829161551
11942,2009-06-11,10.539999961853027,10.670000076293944,10.18000030517578,10.18000030517578,6147100.0,0.035363422974969305,-1.7222235467711202,7.199965667855867,68.20513096394961,48.29057893270134,-0.38875996695215065,-0.44768691649992576,-0.16763047397070707,0.6951306805669546,6.433442610002331,0.48999977111816406,-0.20619936525718074,0.44049987792968714,0.07077892931317642,0.8102208265461979,0.2556394036214318,0.6253603522379425,-0.6844881585105576,81.94443524620041,35.067500201036054,0.18486047430825528,6,-0.23999977111816584,-0.07499980926513672,0.16749978065490723,-0.13500022888183594,0.8900003433227521,3,0.03605314191804876,1.470601435006739,10.18000030517578,1.0,10.039999961853027,-2.0,10.149999618530273,0.03605314191804876
11943,2009-06-12,10.65999984741211,10.729999542236328,10.420000076293944,10.479999542236328,3511800.0,0.01138518842442049,-1.0666683620919726,0.5000013245489224,69.7560918877176,51.641255147899955,-0.47394593071226154,-0.5634990102668347,-0.2813102607512725,0.5527077758830572,6.913878709678343,0.3099994659423846,-0.10637056787525623,0.5394997596740723,0.09585591868335719,0.9831436006647873,0.31767783917871384,0.7613216801694307,-0.7719085131515815,90.54057885471411,37.405538261201485,0.22182192049535782,6,-0.3299999237060547,-0.19499969482421875,0.052500009536743164,-0.3150000572204572,0.8900003433227557,4,0.04221386638897395,-1.7222235467711202,10.539999961853027,1.470601435006739,10.18000030517578,1.0,10.039999961853027,0.04221386638897395
11944,2009-06-15,10.460000038146973,10.630000114440918,10.380000114440918,10.550000190734863,2500700.0,-0.018761708454779202,1.0,-0.5,60.952384844930236,53.868289001620326,-0.27285387806229444,-0.34910702618537925,-0.08298689685538108,0.726339192611281,7.0666760358038605,0.2799997329711914,-0.05027878673469921,0.31899995803832937,-0.14819307339379506,0.7861929894704538,0.08540344232226715,0.5525964737543916,-0.5213942114078964,63.013743369999744,6.893561976610492,0.23359651571606224,6,-0.13000011444091797,0.005000114440917969,0.2624998092651367,-0.14499998092651367,1.0500001907348633,0,0.07074567575711566,-1.0666683620919726,10.65999984741211,-1.7222235467711202,10.539999961853027,1.470601435006739,10.18000030517578,0.07074567575711566
11945,2009-06-16,10.470000267028807,10.59000015258789,10.380000114440918,10.510000228881836,2964000.0,0.0009560448226926255,1.1000023841880648,0.44444326707076104,68.61701507058962,56.30372112734642,-0.2758009381747417,-0.3619108800243982,-0.09780573665271497,0.6872062835474768,7.596250010216976,0.21000003814697266,0.011847114243893841,0.3190001964569067,-0.16796232027027713,0.8059627131840905,0.07551893809331389,0.5624814548204995,-0.48391081735989516,62.85723627832549,-0.16308266582598208,0.24348125836359197,6,-0.1300005912780744,-0.11000013351440252,0.31499958038330256,-0.24500036239623846,1.2599992752075213,1,0.07831897554066836,1.0,10.460000038146973,-1.0666683620919726,10.65999984741211,-1.7222235467711202,10.539999961853027,0.07831897554066836
11946,2009-06-17,10.5,10.609999656677246,10.40999984741211,10.449999809265137,4178900.0,0.002865303935632779,-2.076917433884752,-1.2500059604701064,62.65821638750566,58.29219880322824,-0.26290235418598584,-0.398147230324831,-0.13011815495672252,0.6242801197579553,8.453426196323917,0.19999980926513672,0.04824740268502126,0.3399999141693115,-0.1663803075618251,0.8463801359004481,0.0868098033037441,0.5931900250348789,-0.4692759447770438,58.18184340299225,-1.7088485793271246,0.2531901108655681,6,-0.16000032424926758,-0.17499971389770508,0.2849998474121094,-0.44500017166137695,1.369999885559082,2,0.06666664850144155,1.1000023841880648,10.470000267028807,1.0,10.460000038146973,-1.0666683620919726,10.65999984741211,0.06666664850144155
11947,2009-06-18,10.729999542236328,10.770000457763672,10.520000457763672,10.520000457763672,2276600.0,0.021904718308221716,-1.380962761126249,4.199965667855576,67.03909691835321,60.35725433881453,-0.4264421177011428,-0.5981711221661392,-0.3536802588306269,0.35453339274537754,8.787731726540516,0.2700004577636719,0.08976067019380451,0.5314994812011715,-0.025419451192240317,1.0884184135945834,0.2530400150044656,0.8099589473978774,-0.6573189577925689,89.74336402205677,31.751051886338814,0.27845946619670553,6,-0.34999942779541016,-0.4649991989135742,0.08250045776367188,-0.6999998092651367,1.2400007247924787,3,0.0428704620476712,-2.076917433884752,10.5,1.1000023841880648,10.470000267028807,1.0,10.460000038146973,0.0428704620476712
11948,2009-06-19,10.75,10.949999809265137,10.699999809265137,10.829999923706056,8632000.0,0.0018639756399749796,-1.7777730682829653,-0.3809536784741229,64.45781886620752,62.3182912246635,-0.3657632111796829,-0.575204565355186,-0.365588629517255,0.2924227994602635,9.031264335488935,0.25,0.13098172213578074,0.5054999351501461,-0.07475293829548235,1.0857528085957746,0.21537349842733278,0.7956263718729595,-0.6215338256906477,64.91229537819063,9.26507077125855,0.2901264367228139,6,-0.27500009536743164,-0.39499998092651367,-0.005000114440917969,-0.7200002670288086,1.0900001525878906,4,0.06325584234193293,-1.380962761126249,10.729999542236328,-2.076917433884752,10.5,1.1000023841880648,10.470000267028807,0.06325584234193293
11949,2009-06-22,11.050000190734863,11.15999984741211,10.68000030517578,10.68000030517578,7671800.0,0.0279069944869641,-1.5945929227033686,-4.625002980235,70.98447388043292,65.45173160294293,-0.5863316757278874,-0.8228839654799174,-0.6528767036730976,-0.05028660675440477,9.420423433821238,0.4799995422363299,0.19193325904028669,0.7455001354217536,0.09329834037816376,1.3977019304653435,0.4193992378999596,1.0716010329435477,-0.8393806529299326,85.89747508524995,31.34751558011331,0.32610089752179466,6,-0.4550004005432129,-0.5900001525878906,-0.3150002956390381,-1.0200004577636719,0.6999998092651367,0,0.04524886799723671,-1.7777730682829653,10.75,-1.380962761126249,10.729999542236328,-2.076917433884752,10.5,0.04524886799723671
11950,2009-06-23,10.6899995803833,11.100000381469727,10.630000114440918,11.0600004196167,5234200.0,-0.032579240193444825,1.0888865341414826,-1.000002577498945,65.23807793788401,66.43425630639672,-0.1390554720041699,-0.4306178552324482,-0.28247324752238967,0.26575518041917334,10.0605207202065,0.4700002670288086,0.242514271069858,0.3509995460510247,-0.3063602034129751,1.0083592955150245,0.022319671319024792,0.6796794207830246,-0.365454405425508,37.33329772949219,-18.44009572907757,0.32867987473199967,6,-0.01999950408935547,-0.22999954223632812,-0.047499656677246094,-0.6599998474121094,1.3200006484985352,1,0.07670726666849248,-1.5945929227033686,11.050000190734863,-1.7777730682829653,10.75,-1.380962761126249,10.729999542236328,0.07670726666849248
11951,2009-06-24,10.800000190734863,10.859999656677246,10.65999984741211,10.760000228881836,3862100.0,0.010290048144942832,1.5000149012642232,-0.108107759798337,67.8898918017741,66.39922973282165,-0.16970678239978731,-0.4843287666038787,-0.37864402243334894,0.11614057873989125,10.682943653540182,0.19999980926513672,0.2927770253861901,0.40950016975402903,-0.22100412207907816,1.0400044615871362,0.09424802383747632,0.7247523156705817,-0.3752004550825525,43.75,-15.19909417098706,0.31525214591655354,6,-0.03000020980834961,-0.3400001525878906,-0.1575002670288086,-0.7700004577636719,1.2500000000000018,2,0.08611104954417459,1.0888865341414826,10.6899995803833,-1.5945929227033686,11.050000190734863,-1.7777730682829653,10.75,0.08611104954417459
11952,2009-06-25,11.050000190734863,11.100000381469727,10.699999809265137,10.789999961853027,3948400.0,0.023148147739337155,1.2222216335353706,6.500011920940324,72.08333681027011,66.65781250199416,-0.37968309731635586,-0.6951486039258441,-0.6135583126963446,-0.17960705772743069,11.83138004024697,0.40000057220458984,0.3736918420376085,0.6120001792907708,-0.06758480955618928,1.2915851681377308,0.27220768486729163,0.9517926737142499,-0.536976441671376,79.24533733996707,13.857279639664753,0.3397924944234797,6,-0.2800002098083496,-0.5900001525878906,-0.4075002670288086,-1.0200004577636719,1.119999885559082,3,0.07420811589775056,1.5000149012642232,10.800000190734863,1.0888865341414826,10.6899995803833,-1.5945929227033686,11.050000190734863,0.07420811589775056
11953,2009-06-26,11.0600004196167,11.109999656677246,10.989999771118164,11.050000190734863,5386500.0,0.0009049980732327434,1.1818418269147406,0.038462384917287165,70.2222314528438,67.687795458429,-0.3654022160247301,-0.6652218397381375,-0.6112693673160212,-0.2384756277753688,13.147646391658647,0.11999988555908203,0.42042205047000003,0.5750003814697262,-0.14102670175321386,1.2910274646926663,0.21698683985825618,0.9330139230811962,-0.46933953875137746,81.13217392869032,14.005012663671266,0.3580135416114703,6,-0.29000043869018555,-0.6000003814697266,-0.4575004577636719,-0.9850006103515625,1.0299997329711914,4,0.08227846409463746,1.2222216335353706,11.050000190734863,1.5000149012642232,10.800000190734863,1.0888865341414826,10.6899995803833,0.08227846409463746
11954,2009-06-29,11.239999771118164,11.239999771118164,11.020000457763672,11.130000114440918,3281500.0,0.01627480512407642,3.0,10.99971390425329,75.86205762575446,68.49280018678064,-0.47284804713424045,-0.8103735348344827,-0.7843716846424496,-0.4664734037627767,14.842437764291983,0.2199993133544922,0.418368868633765,0.7064997673034661,-0.07648441179228094,1.489483946399213,0.3150076777555917,1.0979918568513405,-0.5810182142672282,100.0,27.416775152974083,0.39149208954787384,6,-0.41499996185302734,-0.7399997711181641,-0.7499997615814209,-0.9899997711181641,0.8299999237060565,0,0.053380817943738945,1.1818418269147406,11.0600004196167,1.2222216335353706,11.050000190734863,1.5000149012642232,10.800000190734863,0.053380817943738945
11955,2009-06-30,11.079999923706056,11.399999618530273,10.960000038146973,11.270000457763672,4148300.0,-0.014234862159271278,-1.0465082237717571,-1.7272829733923873,69.23075982569776,69.2230827910242,-0.2427476358782883,-0.6157881056828742,-0.6159680089497375,-0.36099915957508344,16.776088065791967,0.4399995803833008,0.39871276974849046,0.5044999122619647,-0.3019601667478593,1.3109599912717886,0.10126987275705268,0.9077299517668767,-0.3396758168577083,56.756784621610514,-14.977378421035915,0.4032300395049123,6,-0.11999988555908381,-0.5000000000000018,-0.6175000667572039,-0.8250002861022967,1.0500001907348615,1,0.06046932138153305,3.0,11.239999771118164,1.1818418269147406,11.0600004196167,1.2222216335353706,11.050000190734863,0.06046932138153305
11956,2009-07-01,11.199999809265137,11.329999923706055,10.960000038146973,11.020000457763672,4057100.0,0.010830314655719153,-1.4666643354642643,-0.947362345028368,65.71427922670654,69.0758808252857,-0.28274390058666654,-0.6800837095462064,-0.7266411307744001,-0.536817455392649,18.60962894348685,0.36999988555908203,0.4209205939564491,0.5669998168945316,-0.2456656882188355,1.3796653220078987,0.16066706433784717,0.973332569451216,-0.3541276205476809,71.42859089131788,0.9452296809385388,0.4063327525566839,7,-0.18499994277954102,-0.619999885559082,-0.7975001335144043,-0.880000114440918,1.140000343322754,2,0.0723214672688326,-1.0465082237717571,11.079999923706056,3.0,11.239999771118164,1.1818418269147406,11.0600004196167,0.0723214672688326
11957,2009-07-02,10.9399995803833,11.18000030517578,10.9399995803833,11.149999618530273,4780300.0,-0.023214306545501162,-1.2857207732934741,-1.1666710818414459,56.249992017237666,68.16390006428904,0.011373541411652255,-0.3664116182320356,-0.45595216318209886,-0.3318401132989841,20.502183718864504,0.26000022888183594,0.42481407551035133,0.26099963188171316,-0.5085771771211043,1.0305764408845306,-0.12378877261969556,0.6457880363831219,-0.0054670028957932715,0.0,-65.1394682382832,0.3847884045014088,7,0.07500028610229492,-0.3249998092651367,-0.5924994945526123,-0.3599996566772461,1.5,3,0.10146258253445684,-1.4666643354642643,11.199999809265137,-1.0465082237717571,11.079999923706056,3.0,11.239999771118164,0.10146258253445684
11958,2009-07-06,11.170000076293944,11.1899995803833,10.899999618530273,10.899999618530273,3570800.0,0.021023812132777486,-1.1481442235691377,-1.2857162319880389,65.63875763621675,67.56993159270947,-0.1707397341235648,-0.5306852808846738,-0.6688247248899728,-0.6050673316301367,22.25835239333698,0.28999996185302734,0.4543531360415578,0.43200011253356685,-0.2949140652116018,1.1589142902787355,0.06854302366098253,0.7954572014061512,0.2299995422363299,54.00009155273402,-10.937002860280401,0.36345708887258393,7,-0.15500020980834783,-0.5250000953674299,-0.8224999904632551,-0.5900001525878888,1.3500003814697283,0,0.08952551416022803,-1.2857207732934741,10.9399995803833,-1.4666643354642643,11.199999809265137,-1.0465082237717571,11.079999923706056,0.08952551416022803
11959,2009-07-07,10.9399995803833,11.199999809265137,10.9399995803833,11.079999923706056,5634500.0,-0.020590912653507654,-2.7142798754776876,-0.5185189109764295,59.43773085413931,66.92544858340449,0.046953960727281085,-0.25135234455056477,-0.42756197073181923,-0.4143216627412798,24.54206541867022,0.26000022888183594,0.45112922298625513,0.16249961853027273,-0.5139889149581975,0.838988152018743,-0.1757446482139624,0.5007438852745079,0.45000003814697287,7.999992370605469,-54.83730925840548,0.3382442667442355,7,0.09000015258789062,-0.27499961853027344,-0.5924994945526123,-0.3599996566772461,1.4000005722045898,1,0.10511888631757138,-1.1481442235691377,11.170000076293944,-1.2857207732934741,10.9399995803833,-1.4666643354642643,11.199999809265137,0.10511888631757138
11960,2009-07-08,10.800000190734863,11.06999969482422,10.68000030517578,11.0,3581900.0,-0.012797019654321784,1.294119462014218,1.4285665628980548,55.769231474610834,65.57870854705303,0.22819500460798992,-0.05427921392663748,-0.2893005651348872,-0.3157477481161255,26.443138157693657,0.38999938964844105,0.4523860212998816,-0.015499782562255149,-0.5961517733860386,0.5651522082615283,-0.3058257779741478,0.2748262128496375,0.5801994277954101,18.46153168988276,-43.10721061624416,0.29032599541189213,7,0.23999977111816406,-0.13500022888183594,-0.4525001049041748,-0.2200002670288086,1.5999994277954102,2,0.11759254459818136,-2.7142798754776876,10.9399995803833,-1.1481442235691377,11.170000076293944,-1.2857207732934741,10.9399995803833,0.11759254459818136
11961,2009-07-09,10.779999732971193,10.859999656677246,10.649999618530273,10.81999969482422,1845400.0,-0.001851894204671245,2.500003973646878,0.2,51.04602810982332,63.24122980255893,0.27385927020327117,0.01367770925061329,-0.273562976594258,-0.33627258084475464,28.430936178535344,0.21000003814697266,0.4095501934300785,-0.06550021171569576,-0.5641077383840933,0.4331073149527018,-0.31480397504989455,0.18380355161850304,0.5721919130249002,23.636376246929057,-32.948740023307835,0.24930376333419835,7,0.24499988555908025,-0.11499977111816584,-0.4449996948242205,-0.1999998092651385,1.699999809265135,3,0.1252319494350893,1.294119462014218,10.800000190734863,-2.7142798754776876,10.9399995803833,-1.1481442235691377,11.170000076293944,0.1252319494350893
11962,2009-07-10,10.920000076293944,10.949999809265137,10.65999984741211,10.710000038146973,5953400.0,0.012987045156833465,1.148151811101496,-5.2500059604701175,53.386452820897816,61.370587732342706,0.12681510801484563,-0.10160356967253215,-0.4149977484336027,-0.5072942703472876,29.448178337744306,0.28999996185302734,0.40716951438411186,0.055500125885007634,-0.42263110199208676,0.533631353762102,-0.18356548805354045,0.2945657398235557,0.3900600480542007,49.09097529637555,-6.174745651780839,0.23906561393854722,7,0.1049995422363299,-0.24500036239623846,-0.5900001525878888,-0.34000015258788885,1.5599994659423846,4,0.13003663611473804,2.500003973646878,10.779999732971193,1.294119462014218,10.800000190734863,-2.7142798754776876,10.9399995803833,0.13003663611473804
11963,2009-07-13,11.109999656677246,11.119999885559082,10.81999969482422,10.9399995803833,2580500.0,0.0173992288512681,2.1578878682929092,0.8095240257764565,51.24998807907863,58.63591333826762,-0.06185045743899131,-0.27000502784288116,-0.6023192623689599,-0.7224157955069046,30.52603530812418,0.3000001907348615,0.394005307327836,0.22299971580505407,-0.25696076717872707,0.7029601987888352,-0.0169805256868365,0.46297995729694463,0.16045683732182603,83.63634156787472,30.913310124445672,0.23998024149189082,7,-0.08500003814697266,-0.434999942779541,-0.7799997329711914,-0.5299997329711914,1.4300003051757812,0,0.1197119680293337,1.148151811101496,10.920000076293944,2.500003973646878,10.779999732971193,1.294119462014218,10.800000190734863,0.1197119680293337
11964,2009-07-14,11.199999809265137,11.210000038146973,11.020000457763672,11.100000381469727,3517100.0,0.008100824065624401,2.1666626930198922,0.5882316642170338,61.97183035530401,57.829365619334986,-0.1767035687749008,-0.31802925201372645,-0.7004683500611648,-0.8364712288378957,31.906833152790526,0.18999958038330078,0.34680823620949397,0.2759998798370358,-0.17879442356835185,0.7307941832424234,0.04860272813434108,0.5033970315397305,0.03322927220580674,98.21424618062238,41.74573784744692,0.22739715170269392,7,-0.21000003814697266,-0.505000114440918,-0.869999885559082,-0.619999885559082,1.3699998855590838,1,0.11785720276589395,2.1578878682929092,11.109999656677246,1.148151811101496,10.920000076293944,2.500003973646878,10.779999732971193,0.11785720276589395
11965,2009-07-15,11.289999961853027,11.300000190734865,11.06999969482422,11.279999732971193,3562900.0,0.008035728046480672,14.333015449168506,0.10000286103930245,61.611365625067855,57.373486330264015,-0.26125646609233044,-0.3620075740011224,-0.7964501258919388,-0.944499361575172,33.443696411944856,0.23000049591064453,0.30904529511932566,0.3250000476837158,-0.10461426716849154,0.7546143625359232,0.11019289025761125,0.5398072051098204,-0.6400003433227539,98.46150460330824,38.71596125051927,0.214807157426104,7,-0.315000057220459,-0.5900001525878906,-0.9600000381469727,-0.7100000381469727,1.380000114440918,2,0.0930026744271597,2.1666626930198922,11.199999809265137,2.1578878682929092,11.109999656677246,1.148151811101496,10.920000076293944,0.0930026744271597
11966,2009-07-16,11.199999809265137,11.279999732971193,10.979999542236328,11.239999771118164,5107400.0,-0.007971669875286636,4.0000079472934305,-3.999904634751807,53.8461425600717,57.106391946134465,-0.19138219598364437,-0.22859658021965856,-0.7071531562257807,-0.870519142747499,34.82528553795841,0.3100004196166992,0.23524016788270607,0.199999904632568,-0.18146547673585367,0.5814652860009897,0.009267213948357167,0.39073259531677884,-0.5370001792907715,84.37494877728564,25.976690483595647,0.19073269068421086,7,-0.22499990463256836,-0.4850001335144043,-0.8524999618530273,-0.619999885559082,1.6000003814697283,3,0.10714284193759038,14.333015449168506,11.289999961853027,2.1666626930198922,11.199999809265137,2.1578878682929092,11.109999656677246,0.10714284193759038
11967,2009-07-17,11.1899995803833,11.25,11.0,11.210000038146973,3687600.0,-0.0008928775939409661,3.999980926586431,0.5000119209403238,53.33331051036719,55.7391200432623,-0.1589001622574031,-0.19222268234566897,-0.700243456546259,-0.8802724129831692,35.79150603195824,0.25,0.18890901557078088,0.16699967384338343,-0.20115930381754588,0.5351586515043127,-0.01707981498708122,0.3510791626738481,-0.5142599391937264,77.0832298531538,20.670010409911114,0.18407948883046504,7,-0.21499967575073242,-0.39999961853027344,-0.8849995136260986,-0.6099996566772461,1.6200008392333984,4,0.11528150225443001,4.0000079472934305,11.199999809265137,14.333015449168506,11.289999961853027,2.1666626930198922,11.199999809265137,0.11528150225443001
11968,2009-07-20,11.43000030517578,11.43000030517578,11.1899995803833,11.270000457763672,3668300.0,0.021447786755346643,2.000011920940368,-7.999809269502105,54.72637642102065,55.21563621736023,-0.4002297572253699,-0.39913109504463584,-0.9409319877572013,-1.1171162690306229,36.48607441587122,0.2400007247924787,0.15251351447939143,0.3730003833770734,-0.01411316197338408,0.7601139287275309,0.17944361070184378,0.5665571560523031,-0.7417754529952987,100.0,47.07193591837157,0.1935567726752288,7,-0.39000034332275213,-0.5250000953674299,-1.0475001335144025,-0.8500003814697248,1.3400001525878924,0,0.09186344785879696,3.999980926586431,11.1899995803833,4.0000079472934305,11.199999809265137,14.333015449168506,11.289999961853027,0.09186344785879696
11969,2009-07-21,11.550000190734865,11.56999969482422,11.3100004196167,11.489999771118164,6788200.0,0.01049867737140353,4.200015258876225,0.3750029802350962,61.9289276210403,55.900046900296836,-0.47450018592888377,-0.5056779809528891,-1.062818482887005,-1.234506813888844,36.823847266842705,0.2599992752075213,0.16237061797555263,0.46800026893615865,0.022597900957041617,0.9134026369152757,0.24529908494660013,0.6907014529257172,-0.8321043204345724,96.61025442084507,42.34202527498513,0.2227011839895581,7,-0.44000053405761896,-0.5750002861022967,-1.1525001525878924,-0.9700002670288104,1.2799997329711896,1,0.08571426448220465,2.000011920940368,11.43000030517578,3.999980926586431,11.1899995803833,4.0000079472934305,11.199999809265137,0.08571426448220465
11970,2009-07-22,11.510000228881836,11.640000343322756,11.460000038146973,11.5600004196167,2114400.0,-0.0034632001032446347,-1.3999949137564054,-0.8333306842565119,58.2010595359497,56.69505039208864,-0.36117696813280986,-0.4227715120913036,-1.020695511436756,-1.1876328060135606,37.474060964404025,0.18000030517578303,0.12813621677518228,0.3870002746582024,-0.057432059111080846,0.8314326084274857,0.1647841077735599,0.6092164415428449,-0.7409781291101076,80.30303687102705,27.040338870918994,0.22221616688464194,7,-0.3600001335144043,-0.5,-1.1125001907348633,-0.9300003051757812,1.239999771118164,2,0.09209378322013828,4.200015258876225,11.550000190734865,2.000011920940368,11.43000030517578,3.999980926586431,11.1899995803833,0.09209378322013828
11971,2009-07-23,11.729999542236328,11.800000190734865,11.449999809265135,11.489999771118164,2840200.0,0.01911375403820159,-1.1875044703526194,-4.799977111903718,71.35133491110477,58.691148402111644,-0.48304456039932653,-0.6003030951760877,-1.2324254718399281,-1.3885513506216753,38.28253183210392,0.3500003814697301,0.13220946492296726,0.5604996204376214,0.0665157756949224,1.0544834651803203,0.313507698066271,0.8074915428089717,-0.8912991829805179,91.2499210238643,29.958950873574217,0.24699192237134968,7,-0.41999959945678533,-0.6249995231628418,-1.3799996376037598,-1.1499996185302734,0.8400001525878924,3,0.08013645104357825,-1.3999949137564054,11.510000228881836,4.200015258876225,11.550000190734865,2.000011920940368,11.43000030517578,0.08013645104357825
11972,2009-07-24,11.869999885559082,11.880000114440918,11.649999618530273,11.710000038146973,2310300.0,0.011935238600705222,1.5555567329292588,0.6666666666666666,69.88634485598722,60.76185471065704,-0.5298335441286408,-0.7122381095711425,-1.3465625451417047,-1.5011182292771306,38.61629583914694,0.23000049591064453,0.1648603412695966,0.6594999790191647,0.07877534581545831,1.240224612222871,0.3691376624173124,0.949862295621017,-0.9351695431553662,98.55069258815952,34.83641170638229,0.2903623166018529,7,-0.440000057220459,-0.6699995994567871,-1.5374999046325684,-1.2899999618530273,0.5299997329711914,4,0.07834880489823859,-1.1875044703526194,11.729999542236328,-1.3999949137564054,11.510000228881836,4.200015258876225,11.550000190734865,0.07834880489823859
11973,2009-07-27,11.970000267028807,12.0,11.789999961853027,11.829999923706055,1967100.0,0.00842463205002919,1.1000023841880648,0.8750029802350698,81.59509238348213,62.94221715823239,-0.5531874172844233,-0.780589262147469,-1.420616301023669,-1.5782539717901631,39.027846763526576,0.21000003814697266,0.22337650787083518,0.7140003681182847,0.04677028248940651,1.381230453747163,0.3803853253038447,1.0476154109327247,-0.9217495519806267,95.6522099688049,23.862247629979407,0.33361504281443916,7,-0.48000049591064275,-0.6550002098083478,-1.6475000381469709,-1.3900003433227521,0.3499994277954137,0,0.07017544977853185,1.5555567329292588,11.869999885559082,-1.1875044703526194,11.729999542236328,-1.3999949137564054,11.510000228881836,0.07017544977853185
11974,2009-07-28,11.84000015258789,11.920000076293945,11.720000267028807,11.920000076293945,1565300.0,-0.010860493863061982,4.000000000000044,-0.5714266251592364,82.09872872999574,65.21859083655771,-0.3607978499859019,-0.6359387825049865,-1.2595200189893259,-1.4168117512590435,39.0200566112422,0.25,0.2675401865336493,0.5540002346038815,-0.1623474034906458,1.2703478726984088,0.19582641555661695,0.912174053651146,-0.658504537646456,70.9091287407863,-7.3114776871571365,0.3581738190472637,7,-0.35000038146972656,-0.5250000953674316,-1.4250001907348633,-1.260000228881836,0.3299999237060547,1,0.07854732206000103,1.1000023841880648,11.970000267028807,1.5555567329292588,11.869999885559082,-1.1875044703526194,11.729999542236328,0.07854732206000103
11975,2009-07-29,11.75,11.869999885559082,11.56999969482422,11.779999732971193,2150300.0,-0.007601364140879641,1.8571441546586813,0.37499701976494126,78.69820748887614,67.97993138420264,-0.22203391767387615,-0.5198217984229956,-1.1459207240814813,-1.294455937068836,38.375555873875086,0.3000001907348615,0.30739223868165944,0.43050007820129466,-0.30761933614612147,1.1686194925487108,0.06144037102758659,0.7995597853750027,-0.4539137711503667,54.54547030866107,-29.316459341411637,0.3690597071737078,7,-0.25,-0.434999942779541,-1.2225000858306885,-1.1700000762939453,0.36999988555908203,2,0.09191488712391949,4.000000000000044,11.84000015258789,1.1000023841880648,11.970000267028807,1.5555567329292588,11.869999885559082,0.09191488712391949
11976,2009-07-30,12.010000228881836,12.09000015258789,11.800000190734865,11.850000381469727,3178400.0,0.02212767905377322,-1.2307669735539177,-5.333375719235466,80.11047860715183,70.95517228384539,-0.39677790820433323,-0.7547224215112713,-1.380425893534607,-1.5231342262770724,37.875720460689145,0.3400001525878906,0.32318016433690033,0.6500002861022942,-0.14704711325704345,1.4470476854616319,0.25147658642262627,1.0485239857819622,-0.6153660720711507,84.61541283057619,-3.49424540910087,0.39852369967966866,7,-0.37000036239624023,-0.6400003433227539,-1.445000171661377,-1.4300003051757812,0.05999946594238459,3,0.06161530033434981,1.8571441546586813,11.75,4.000000000000044,11.84000015258789,1.1000023841880648,11.970000267028807,0.06161530033434981
11977,2009-07-31,12.050000190734865,12.130000114440918,11.859999656677244,11.970000267028807,6549400.0,0.0033305546287032417,1.2500059604701768,0.5000000000000222,78.3132391686267,73.57593481135716,-0.33744359388126277,-0.7455235057470695,-1.382334699483554,-1.5350937761506191,37.494057939946714,0.27000045776367365,0.338192016343724,0.6345002174377452,-0.1933945908990502,1.4623950257745406,0.2205528132693484,1.048447621606142,-0.5441074745998264,85.7143100426942,-2.838868856411409,0.41394740416839765,7,-0.32999992370605646,-0.6600003242492694,-1.435000181198122,-1.4700002670288104,0.07999992370605291,4,0.043153485133483827,-1.2307669735539177,12.010000228881836,1.8571441546586813,11.75,4.000000000000044,11.84000015258789,0.043153485133483827
11978,2009-08-03,12.170000076293945,12.199999809265135,11.949999809265135,12.039999961853027,2391000.0,0.009958496569265396,1.631584759246946,1.6250029802350088,78.69820748887616,75.43918813000559,-0.3815608229179972,-0.8292823850434843,-1.4578727294328466,-1.6260707844492046,37.37960140132818,0.25,0.38883159694413294,0.7045001029968265,-0.17983096396025644,1.5888311699539095,0.26233456951828416,1.146665636475369,-0.5517680284638491,95.23813848862352,7.580388801594012,0.44216553347854193,8,-0.34500026702881037,-0.7450003623962402,-1.5550000667572021,-1.5900001525878906,0.039999961853027344,0,0.018898894066923244,1.2500059604701768,12.050000190734865,-1.2307669735539177,12.010000228881836,1.8571441546586813,11.75,0.018898894066923244
11979,2009-08-04,12.09000015258789,12.300000190734865,12.010000228881836,12.140000343322756,5274000.0,-0.006573535185253387,-1.7619038968942182,-0.3846165132230632,73.8095116453197,77.17346058660226,-0.24239714937695034,-0.6943073584045187,-1.3340686222530316,-1.5242440718918928,37.30788100779932,0.2899999618530291,0.44609673843521236,0.567000150680542,-0.3229935294991364,1.4569938308602204,0.1220033105907028,1.0119969907703812,-0.355414552470787,71.2328910290659,-14.436215284936793,0.4449968400898389,8,-0.21500015258789062,-0.6150002479553223,-1.4750001430511475,-1.510000228881836,0.039999961853027344,1,0.019023948662820978,1.631584759246946,12.170000076293945,1.2500059604701768,12.050000190734865,-1.2307669735539177,12.010000228881836,0.019023948662820978
11980,2009-08-05,12.06999969482422,12.289999961853027,11.979999542236328,12.06999969482422,3036900.0,-0.0016542975608969668,-2.4444432670706733,-0.0,77.01860373922906,77.80315712306052,-0.1504259131260941,-0.6053183180148896,-1.2744289165777722,-1.4886984057172423,38.61831275428935,0.3100004196166992,0.4870134963511603,0.4834997177124034,-0.3697610946619303,1.3367605300867371,0.056869311525236554,0.9101301238995703,-0.22233117658356427,53.999900817871094,-30.517923139179118,0.42663040618716724,8,-0.13499975204467773,-0.5949997901916522,-1.4074997901916522,-1.4899997711181658,0.3800001144409144,2,0.008285035956761888,-1.7619038968942182,12.09000015258789,1.631584759246946,12.170000076293945,1.2500059604701768,12.050000190734865,0.008285035956761888
11981,2009-08-06,12.130000114440918,12.210000038146973,12.039999961853027,12.100000381469727,2191400.0,0.0049710373764488835,-1.2666590373012392,100.0,78.31323916862674,78.73947871335379,-0.16507910763298383,-0.5892031534066007,-1.2858608956466977,-1.5320082140440885,40.15179643494257,0.1700000762939453,0.5072577897377268,0.47600011825561594,-0.3203178915031728,1.2723181280144047,0.07784111337622157,0.8741591231350103,-0.1918652617014196,61.3636659196226,-23.099261772102615,0.3981590048793943,8,-0.19500017166137518,-0.6550002098083496,-1.3600001335144043,-1.5500001907348633,0.3999996185302752,3,-0.0008244211696197823,-2.4444432670706733,12.06999969482422,-1.7619038968942182,12.09000015258789,1.631584759246946,12.170000076293945,-0.0008244211696197823
11982,2009-08-07,12.34000015258789,12.4399995803833,12.170000076293945,12.1899995803833,2112900.0,0.017312451456366063,-1.842106319863072,5.000063578853673,77.91408745714327,78.33047816598283,-0.33681847887059035,-0.7245118673089372,-1.4544894099264987,-1.7256834354193167,41.656611850037876,0.3099994659423828,0.5500096308404316,0.615000152587891,-0.15865849531615872,1.3886588004919407,0.22817082863586613,1.0018294765399158,-0.3600006103515625,79.59194397841978,-2.7856192145878396,0.38682932395202463,8,-0.33500051498413086,-0.7950005531311035,-1.5425002574920654,-1.760000228881836,0.34999942779541016,4,-0.021880101655188944,-1.2666590373012392,12.130000114440918,-2.4444432670706733,12.06999969482422,-1.7619038968942182,12.09000015258789,-0.021880101655188944
11983,2009-08-10,12.4399995803833,12.460000038146973,12.260000228881836,12.31999969482422,1861700.0,0.008103681244642447,1.4999850989134127,0.7999961853172743,77.63972211954929,77.83503298704433,-0.4058128885159906,-0.7586590118142134,-1.511747063001497,-1.8119639237254148,42.7622649133501,0.19999980926513672,0.553242224304137,0.6484995841979977,-0.13119746618997397,1.4281966345859693,0.258651059004011,1.0383481093919844,-0.39999961853027344,95.83324227077567,14.625808397930953,0.38984852519398594,8,-0.4249997138977051,-0.8849997520446777,-1.624999761581421,-1.859999656677246,0.3300008773803711,0,-0.024919572057801598,-1.842106319863072,12.34000015258789,-1.2666590373012392,12.130000114440918,-2.4444432670706733,12.06999969482422,-0.024919572057801598
11984,2009-08-11,12.520000457763672,12.619999885559082,12.350000381469727,12.420000076293945,3855300.0,0.006430938913094986,-1.2499980131766126,0.8333373069801202,80.60603923817112,78.04701429252154,-0.42377650018555,-0.7744023029996008,-1.5520310122837255,-1.8771623728360218,43.79149808620273,0.26999950408935547,0.5561575690003657,0.6625004291534431,-0.12974832831367955,1.4547491866205657,0.26637605041988266,1.0586248078870035,-0.3960004806518551,84.37509778881788,2.927136600526083,0.39612437873356116,8,-0.3100004196166992,-0.8850007057189941,-1.6900005340576172,-1.9400005340576172,-0.030000686645507812,1,-0.024760415996987195,1.4999850989134127,12.4399995803833,-1.842106319863072,12.34000015258789,-1.2666590373012392,12.130000114440918,-0.024760415996987195
11985,2009-08-12,12.34000015258789,12.470000267028807,12.25,12.329999923706055,3175200.0,-0.014377020654513073,-1.5882372740634152,0.10000190734135689,68.94408870934312,76.80630430387615,-0.16906207819350527,-0.5393584904392466,-1.3326193614936308,-1.6845334258881373,44.419666363451014,0.2700004577636719,0.5281308779269427,0.4300001144409187,-0.34282804361584773,1.202828272497685,0.04358603541253636,0.816414193469301,-0.1168001937866201,51.72417762022052,-27.30726097883005,0.386414079028383,8,-0.10000038146972656,-0.7050004005432129,-1.4925003051757812,-1.760000228881836,0.14999961853027344,2,-0.017017831081868495,-1.2499980131766126,12.520000457763672,1.4999850989134127,12.4399995803833,-1.842106319863072,12.34000015258789,-0.017017831081868495
11986,2009-08-13,12.399999618530273,12.43000030517578,12.229999542236328,12.40999984741211,3522500.0,0.004862193290151584,6.999847415602252,-1.0,67.32023414237665,75.58485930095945,-0.18765642467569243,-0.5321300619502836,-1.3455725147331528,-1.7365366303438527,45.5393718014879,0.20000076293945135,0.5117220179849955,0.42999958992004395,-0.2956217780133592,1.155620957853447,0.06718890595334237,0.7928102738867455,0.2200002670288086,51.11103104952963,-24.399984047833414,0.3628106839667019,8,-0.11499977111816406,-0.7649998664855957,-1.547499656677246,-1.8199996948242188,0.10000038146972656,3,0.004032273570407474,-1.5882372740634152,12.34000015258789,-1.2499980131766126,12.520000457763672,1.4999850989134127,12.4399995803833,0.004032273570407474
11987,2009-08-14,12.479999542236328,12.5,12.359999656677244,12.399999618530273,2495600.0,0.0064516069489635175,1.333322737026176,-7.999809269502194,66.8873799934444,74.27254513480037,-0.22377923790502763,-0.5381209479664335,-1.3756593975559284,-1.8024054091398707,46.774536514125295,0.14000034332275568,0.5110685988031367,0.4454995155334469,-0.21456333078743484,1.1055623618543287,0.11546809237300515,0.7755309386938887,0.13220033645629847,64.10250767218085,-8.494751978293735,0.33003142316044115,8,-0.17999982833862305,-0.8399996757507324,-1.6349997520446777,-1.8999996185302734,0.0,4,0.004006425686607473,6.999847415602252,12.399999618530273,-1.5882372740634152,12.34000015258789,-1.2499980131766126,12.520000457763672,0.004006425686607473
11988,2009-08-17,12.479999542236328,12.630000114440918,12.270000457763672,12.3100004196167,3406700.0,0.0,-1.880008239777526,2.124991059294757,73.18836573519945,74.20352892256479,-0.1957685796753239,-0.48003602188243555,-1.3237500981257657,-1.7857357358383368,47.674858058287676,0.3599996566772461,0.48585850468210445,0.3929995536804203,-0.2306432338047042,1.0166423411655447,0.08117815993785804,0.7048209474229825,-0.25,62.499910593160735,-9.88495418836655,0.31182139374256207,8,-0.17499971389770508,-0.7549996376037598,-1.6299998760223389,-1.8999996185302734,-0.09999942779541016,0,0.01682692675077946,1.333322737026176,12.479999542236328,6.999847415602252,12.399999618530273,-1.5882372740634152,12.34000015258789,0.01682692675077946
11989,2009-08-18,12.539999961853027,12.59000015258789,12.4399995803833,12.479999542236328,3756500.0,0.004807726107171506,-1.1428600622611562,0.352945466377197,79.25922890916021,74.45248727477936,-0.20699100684820237,-0.48703588468031356,-1.3352318133462155,-1.8290273590227564,48.277069670261966,0.15000057220458984,0.4696682358910742,0.4034999847412113,-0.1974211092859104,1.004421078768333,0.10303943772765045,0.7039605317547721,-0.3020004081726082,77.49999403954405,2.740481428321786,0.30046054701356084,8,-0.2049999237060547,-0.7350001335144043,-1.690000295639038,-1.9600000381469727,-0.2799997329711914,1,0.018341347417090148,-1.880008239777526,12.479999542236328,1.333322737026176,12.479999542236328,6.999847415602252,12.399999618530273,0.018341347417090148
11990,2009-08-19,12.56999969482422,12.649999618530273,12.460000038146973,12.460000038146973,1915500.0,0.002392323210721914,-2.4545486071976628,1.8333147897957858,74.99995742528576,74.08434485885259,-0.17724638145385363,-0.45698104545800433,-1.3118177315700699,-1.8395791513591018,48.79211032210047,0.18999958038330078,0.4443727090367897,0.38049974441528533,-0.17286211363851223,0.9338616024690829,0.10381881538838655,0.6571806734421841,-0.32416012992859145,80.95240257764539,7.132273061501749,0.2766809290268989,8,-0.15999984741211115,-0.7550001144409197,-1.7274999618530291,-1.9899997711181658,-0.3199996948242205,2,-0.006364353671304945,-1.1428600622611562,12.539999961853027,-1.880008239777526,12.479999542236328,1.333322737026176,12.479999542236328,-0.006364353671304945
11991,2009-08-20,12.670000076293945,12.699999809265135,12.489999771118164,12.59000015258789,2531100.0,0.007955480023670969,2.000013623978252,0.7272743035988196,76.27115356483893,73.90179664859654,-0.21522563843471332,-0.5090472831328299,-1.360654327993366,-1.9183946198963149,49.01904173934526,0.21000003814697088,0.4394322253613012,0.4335000991821296,-0.11519291035959078,0.98219310872385,0.15915359441126853,0.7078466039529907,-0.40799410925293067,93.02330739187462,19.852297508544865,0.2743465047708603,8,-0.2050004005432129,-0.8300004005432129,-1.8325002193450928,-2.0900001525878906,-0.18000030517578125,3,-0.014206811688388887,-2.4545486071976628,12.56999969482422,-1.1428600622611562,12.539999961853027,-1.880008239777526,12.479999542236328,-0.014206811688388887
11992,2009-08-21,12.800000190734865,12.880000114440918,12.640000343322756,12.68000030517578,2783800.0,0.010260466744917762,-1.4000000000000248,1.5000000000000444,76.47055995037707,73.77188974091074,-0.30520868891949426,-0.5963783694658957,-1.4485307988146214,-2.0313483016067853,49.21596368577815,0.2399997711181623,0.4375348241618262,0.5170001983642596,-0.057917504521325824,1.091917901249845,0.22954134692146688,0.8044590498070523,-0.5117145931604039,86.88525102754586,15.823755832583302,0.2874588514427928,8,-0.245000362396242,-0.8600001335144061,-1.9550004005432147,-2.2200002670288104,-0.1999998092651385,4,-0.023437514551915117,2.000013623978252,12.670000076293945,-2.4545486071976628,12.56999969482422,-1.1428600622611562,12.539999961853027,-0.023437514551915117
11993,2009-08-24,12.8100004196167,12.880000114440918,12.699999809265135,12.800000190734865,2789700.0,0.0007812678697514119,1.4000101725519354,0.08333532015670336,82.14281760922756,73.94264289325034,-0.2874313150916077,-0.5694154673266993,-1.419291229105772,-2.0216758067183775,49.187589159244006,0.18000030517578303,0.43004331976148436,0.48500041961669993,-0.11578850796005824,1.085789347193458,0.18460595582832084,0.785394883405079,-0.4743776606929213,84.09099775886808,12.512052077710962,0.3003944637883787,8,-0.25500059127807617,-0.7750005722045898,-1.9275004863739014,-2.2300004959106445,-0.38000011444091975,0,-0.025761191769753666,-1.4000000000000248,12.800000190734865,2.000013623978252,12.670000076293945,-2.4545486071976628,12.56999969482422,-0.025761191769753666
11994,2009-08-25,12.770000457763672,12.9399995803833,12.760000228881836,12.880000114440918,1763900.0,-0.00312255741941847,-1.7692183545464548,-10.999713904255245,80.70175291832372,75.24905002758152,-0.23271161074393554,-0.4808218336890384,-1.3332596539997041,-1.96491008918753,49.63072851457952,0.17999935150146484,0.409609747106364,0.3985004425048828,-0.1880246268490673,0.9850255118588329,0.10523790782790776,0.6917629771818579,-0.39082751039852326,64.58348234508739,-8.838263009939539,0.2932625346769747,8,-0.18500089645385742,-0.6450004577636719,-1.7975003719329834,-2.1750001907348633,-0.48000049591064453,1,-0.030540354686177662,1.4000101725519354,12.8100004196167,-1.4000000000000248,12.800000190734865,2.000013623978252,12.670000076293945,-0.030540354686177662
11995,2009-08-26,12.829999923706055,12.850000381469727,12.630000114440918,12.779999732971193,3322500.0,0.0046984701481278535,3.8888347302724298,-0.45454860719764645,80.70173677425616,76.73588365334591,-0.24126686630549088,-0.4803917979303467,-1.3459036220939886,-2.0092214171848983,50.63679692847405,0.2200002670288086,0.3850556461198522,0.40449991226196325,-0.13833771509949422,0.9473375396234207,0.1330810985812345,0.675918725942692,-0.39474431303909085,75.55562148862266,0.5834691216659849,0.2714188136807288,8,-0.22499990463256836,-0.6350002288818359,-1.7875001430511475,-2.1649999618530273,-0.6099996566772479,2,-0.04442710040637077,-1.7692183545464548,12.770000457763672,1.4000101725519354,12.8100004196167,-1.4000000000000248,12.800000190734865,-0.04442710040637077
11996,2009-08-27,12.75,12.890000343322756,12.68000030517578,12.880000114440918,2350600.0,-0.0062353799050488545,1.7999898275127444,-2.599992370634665,70.29701754949191,77.11473227068453,-0.11890211409597207,-0.3605984929240229,-1.2194685678865156,-1.9127215713472836,51.216264694241374,0.2100000381469762,0.34492418844982176,0.28749999999999964,-0.23664852579215356,0.8116485257921529,0.02542573710392304,0.5495742628960762,-0.2642699923614025,38.709707190716735,-34.204248230623556,0.26207426289607644,8,-0.14499998092651367,-0.5550003051757812,-1.6699998378753662,-2.049999713897705,-0.3900003433227557,3,-0.039215686274509776,3.8888347302724298,12.829999923706055,-1.7692183545464548,12.770000457763672,1.4000101725519354,12.8100004196167,-0.039215686274509776
11997,2009-08-28,12.56999969482422,12.850000381469727,12.390000343322756,12.850000381469727,4276000.0,-0.014117670994178821,2.285706500636904,2.153849539669135,55.96330194960589,75.20083629450747,0.08404557242300292,-0.14719019716501158,-1.0015820667774555,-1.7140667750078844,51.09004514495601,0.4600000381469709,0.33897697376902336,0.08149971961975311,-0.4068607132162132,0.5698601524557194,-0.16268049679823093,0.32567993603773715,0.36999988555908025,32.727200216397776,-35.74730645882184,0.24418021641798351,8,0.09500026702880682,-0.31500005722046076,-1.3624997138977069,-1.789999485015871,-0.18999958038330256,4,-0.006364353671304945,1.7999898275127444,12.75,3.8888347302724298,12.829999923706055,-1.7692183545464548,12.770000457763672,-0.006364353671304945
11998,2009-08-31,12.399999618530273,12.579999923706055,12.31999969482422,12.56999969482422,2666100.0,-0.013524270518792902,1.736836821763772,0.6071416407245285,44.91521999159474,71.38483530366686,0.2698856238325362,0.043135957478053655,-0.7955348521804453,-1.5255726802821883,50.66944512811713,0.26000022888183416,0.3304300679245653,-0.10000033378601003,-0.5671531255976543,0.36715245802563423,-0.3335767296918313,0.1335760621198112,0.5289999771118161,12.90321588267933,-51.347465720014796,0.23357639590582174,8,0.23000001907348633,-0.14499998092651367,-1.0849995613098145,-1.5799994468688965,-0.049999237060546875,0,0.01612909428163012,2.285706500636904,12.56999969482422,1.7999898275127444,12.75,3.8888347302724298,12.829999923706055,0.01612909428163012
11999,2009-09-01,12.31999969482422,12.5,12.229999542236328,12.369999885559082,3699900.0,-0.0064516069489634065,-1.3478250052866614,0.29411863703170454,49.0740528159003,68.50417923595737,0.35246179713042025,0.14888370134855577,-0.6893455648489546,-1.4268771534447584,49.84713528928376,0.2700004577636719,0.31536945128127414,-0.19150023460388077,-0.6263640340220995,0.24336356481433796,-0.40893213431298925,0.025931665105227708,0.5846399047851545,13.636370204360832,-50.0425500871451,0.217431899709109,9,0.2649998664855939,-0.06500005722046076,-0.917499780654909,-1.4399995803833026,0.21000003814697266,1,0.00892862119126292,1.736836821763772,12.399999618530273,2.285706500636904,12.56999969482422,1.7999898275127444,12.75,0.00892862119126292
12000,2009-09-02,12.170000076293945,12.3100004196167,12.140000343322756,12.25,2687800.0,-0.012175294013464288,-1.4285831062670662,1.5999923706346293,40.17096037442719,64.49304665924495,0.49143404861010787,0.3233368741248537,-0.5027539521490638,-1.2580660255376088,49.00253064807247,0.17999935150146484,0.2879357936274136,-0.3464998722076409,-0.7618515121800193,0.06885176776473756,-0.5541756921938301,-0.13882405222145167,0.6941611198730477,3.9999643961586173,-58.737762176683624,0.20767581998618895,9,0.36999988555908203,0.08499956130981445,-0.7675001621246338,-1.2899999618530273,0.5,2,0.009860302777880081,-1.3478250052866614,12.31999969482422,1.736836821763772,12.399999618530273,2.285706500636904,12.56999969482422,0.009860302777880081
12001,2009-09-03,12.119999885559082,12.210000038146973,11.989999771118164,12.1899995803833,3318500.0,-0.004108479081463501,2.9999826605631847,0.8749970197649191,34.21054612896182,59.797489567976584,0.508708235172282,0.3926824950914831,-0.41953451717511747,-1.1883960603137655,47.86370633450279,0.2200002670288086,0.24377134426466718,-0.39600005149841344,-0.8133301255562664,0.0213300225594395,-0.6046650885273408,-0.18733501446948608,0.6862284423803722,15.11628164865776,-45.48874792635257,0.20866503702892691,9,0.3449997901916504,0.25,-0.7124998569488525,-1.239999771118164,0.6500005722045898,3,0.008250856634815174,-1.4285831062670662,12.170000076293945,-1.3478250052866614,12.31999969482422,1.736836821763772,12.399999618530273,0.008250856634815174
12002,2009-09-04,12.06999969482422,12.18000030517578,11.979999542236328,12.149999618530273,3553700.0,-0.004125428317407587,1.8571272870942284,1.1428610354223179,32.773123386167455,54.31196798763658,0.49647811040114753,0.44419172946934005,-0.3442706602063943,-1.1197751879477345,46.15591664673075,0.20000076293945135,0.20798304806638868,-0.43250021934509064,-0.8893950328684461,0.02439459417826484,-0.6609476261067684,-0.2040528125834129,0.6546057774331047,15.00001589456213,-43.491329237361136,0.2284474067616778,9,0.3899998664855939,0.3299999237060529,-0.5649998188018817,-1.1449995040893572,0.610000610351559,4,0.024026509460259637,2.9999826605631847,12.119999885559082,-1.4285831062670662,12.170000076293945,-1.3478250052866614,12.31999969482422,0.024026509460259637
12003,2009-09-08,12.130000114440918,12.170000076293945,12.020000457763672,12.15999984741211,2593100.0,0.0049710373764488835,4.999961853172862,0.3749970197649274,32.773123386167356,48.98656470628587,0.36864249547110894,0.3792188905602796,-0.3781117079909482,-1.1622136913183958,44.316279682796576,0.14999961853027344,0.15940982684006144,-0.3569998264312737,-0.8429326701987403,0.1289330173361929,-0.5999662483150079,-0.11403340454753952,0.5052526462138882,28.846238491728716,-26.115357638770273,0.24296642188373366,9,0.30499982833862305,0.3149995803833008,-0.5750000476837158,-1.184999942779541,0.5999994277954102,1,0.020610057513715363,1.8571272870942284,12.06999969482422,2.9999826605631847,12.119999885559082,-1.4285831062670662,12.170000076293945,0.020610057513715363
12004,2009-09-09,12.210000038146973,12.31999969482422,12.100000381469727,12.15999984741211,5575900.0,0.006595212114698379,-1.5882405740027248,-1.6666878596178911,35.483893296211704,43.96235987539204,0.22445678034653405,0.28965445739105,-0.4362861090745387,-1.2278403383487166,42.30127440431289,0.21999931335449396,0.09807331313243672,-0.26149988174438477,-0.7625421344186485,0.23954237092987896,-0.5120210080815166,-0.010978755407252905,0.3466223362976155,67.64717432036676,15.313402322393486,0.2505211263371323,9,0.22499990463256836,0.2499995231628418,-0.5850002765655518,-1.2300000190734863,0.6400003433227539,2,0.01146603954835057,4.999961853172862,12.130000114440918,1.8571272870942284,12.06999969482422,2.9999826605631847,12.119999885559082,0.01146603954835057
12005,2009-09-10,12.130000114440918,12.369999885559082,11.90999984741211,11.970000267028807,6575900.0,-0.006552000283056136,-2.2857065006369166,3.1999847412691804,27.868858866394106,39.248120021714506,0.21760280062662574,0.37219781719189093,-0.3297822113957789,-1.1321896923136983,40.50217058383455,0.46000003814697266,0.02291895000817945,-0.3309998035430901,-0.8520474905422422,0.19004788345606194,-0.5915236470426652,-0.07047596004351497,0.3574275201386783,47.82614104012688,0.6129118995932217,0.26052384349957575,9,0.25,0.2949995994567871,-0.4550001621246338,-1.0999999046325684,0.8099994659423828,3,0.03297606057349256,-1.5882405740027248,12.210000038146973,4.999961853172862,12.130000114440918,1.8571272870942284,12.06999969482422,0.03297606057349256
12006,2009-09-11,12.449999809265135,12.579999923706055,12.119999885559082,12.170000076293945,27519600.0,0.026380848458793738,-1.4210521032276846,1.7499999999999694,37.588637611836745,37.206490650851265,-0.1669876889064401,0.059169737886287876,-0.6228816001493325,-1.4348383280264247,39.0278933513105,0.46000003814697266,-0.045883626841430214,-0.013500118255617366,-0.5337947215452985,0.5067944850340638,-0.27364741990045793,0.2466471833892232,-0.5399999618530256,80.59700005408872,36.81566725018163,0.26014730164484023,9,-0.2049999237060529,-0.025000095367429864,-0.7449998855590803,-1.4199995994567853,0.6400003433227557,4,0.017670704449737284,-2.2857065006369166,12.130000114440918,-1.5882405740027248,12.210000038146973,4.999961853172862,12.130000114440918,0.017670704449737284
12007,2009-09-14,12.529999732971193,12.65999984741211,12.359999656677244,12.65999984741211,7256000.0,0.006425696781659607,3.615383486776978,-0.4642865657814483,40.54051441724043,36.720412253700786,-0.283020983307269,-0.017805110819987036,-0.666115118779464,-1.4947701296545706,37.418621652028826,0.30000019073486506,-0.12272158753615159,0.06399979591369842,-0.4571084842565032,0.5851080760839,-0.19655434417140327,0.3245539359988001,-0.6199998855590838,82.66665140787785,42.16727735957052,0.26055414008510097,9,-0.2449998855590838,-0.1050000190734881,-0.8249998092651385,-1.4999995231628436,0.4000005722045863,0,0.01915408857998191,-1.4210521032276846,12.449999809265135,-2.2857065006369166,12.130000114440918,-1.5882405740027248,12.210000038146973,0.01915408857998191
12008,2009-09-15,12.6899995803833,12.720000267028807,12.4399995803833,12.59000015258789,4996000.0,0.012769341645801235,2.499991059348103,-0.7692256904962875,47.4999716877836,36.54551435057671,-0.4442789650042087,-0.16998061312473567,-0.794146043122872,-1.6318113320375627,35.52055623605514,0.28000068664550604,-0.17681969196572034,0.21349964141845668,-0.3171713516813046,0.744170634518218,-0.05183585513142397,0.4788351379683373,-0.749999732971192,96.2962134439754,56.41256038786504,0.26533549654988053,9,-0.3749995231628418,-0.2649998664855957,-0.9149999618530273,-1.5899996757507324,0.10000038146972656,1,-0.0007879649754266582,3.615383486776978,12.529999732971193,-1.4210521032276846,12.449999809265135,-2.2857065006369166,12.130000114440918,-0.0007879649754266582
12009,2009-09-16,12.770000457763672,12.789999961853027,12.520000457763672,12.75,4939000.0,0.0063042458649122946,8.000063578853673,0.20000572207864042,48.14816559074206,37.431870485722804,-0.5070568270933329,-0.24439731757008865,-0.8331745124695153,-1.6899116785958466,33.60618351109825,0.26999950408935547,-0.20117007895211003,0.2820004940032952,-0.264205728682926,0.8282067166895164,0.008897382660183695,0.5551036053464067,-0.783200585174562,97.72732937630792,59.780080841446434,0.2731031113431109,9,-0.4200005531311035,-0.3450007438659668,-0.9850006103515625,-1.6250004768371582,0.22999954223632812,2,-0.003132413006533996,2.499991059348103,12.6899995803833,3.615383486776978,12.529999732971193,-1.4210521032276846,12.449999809265135,-0.003132413006533996
12010,2009-09-17,12.489999771118164,12.800000190734865,12.43000030517578,12.75,7754600.0,-0.021926442960718773,1.055551434747594,-12.99971390425329,42.85714285714284,38.3926034555207,-0.1976786348671773,0.030886228448558484,-0.5100969986587636,-1.395164481005276,31.30081292046866,0.3699998855590856,-0.20515197057148526,0.00599980354309082,-0.5388480116215035,0.5508476187076852,-0.26642410403920636,0.278423711125388,-0.4389438913879413,54.411723457011604,15.87680625838314,0.2724239075822969,9,-0.13499975204467773,-0.06500005722045898,-0.5674998760223389,-1.234999656677246,0.3600006103515625,3,0.028823107842165685,8.000063578853673,12.770000457763672,2.499991059348103,12.6899995803833,3.615383486776978,12.529999732971193,0.028823107842165685
12011,2009-09-18,12.489999771118164,12.59000015258789,12.420000076293945,12.520000457763672,7138900.0,0.0,1.0,0.1153871547518615,47.5609798646946,40.035698619801494,-0.15608914983282318,0.017612639430934607,-0.46548724745408876,-1.381385956106346,28.74765938938566,0.1700000762939453,-0.20949777861353702,0.014999818801879172,-0.5228126851594954,0.5528123227632538,-0.253906433178809,0.28390607078256735,-0.3640494602874771,29.545444693459267,-9.32241670542684,0.26890625198068757,9,-0.13499975204467773,-0.06500005722045898,-0.5525000095367432,-1.2149996757507324,0.21000003814697088,4,0.03602880844767631,1.055551434747594,12.489999771118164,8.000063578853673,12.770000457763672,2.499991059348103,12.6899995803833,0.03602880844767631
12012,2009-09-21,12.5,12.600000381469727,12.350000381469727,12.470000267028807,2796000.0,0.0008006588522893043,1.1739083562421997,-0.9999682115837581,53.37838795690943,42.32517246099505,-0.11027604547297187,-0.016880710905892826,-0.43435508518673593,-1.3767709416002383,25.580305835133277,0.25,-0.1881891850558297,0.04000005722045863,-0.475935621435168,0.5559357358760852,-0.21796778210735468,0.29796789654827194,-0.30664470117889486,33.33326269076131,-8.454649943719218,0.2579678393278136,9,-0.14499998092651367,-0.07500028610229492,-0.5400002002716064,-1.2249999046325684,0.21000003814697266,0,0.047200012207031294,1.0,12.489999771118164,1.055551434747594,12.489999771118164,8.000063578853673,12.770000457763672,0.047200012207031294
12013,2009-09-22,12.479999542236328,12.59000015258789,12.369999885559082,12.5,3570400.0,-0.0016000366210937589,1.1999942779759294,-0.6666878596178516,55.63378957407078,44.564049825201614,-0.039568088365181,-0.024106669702124606,-0.37873177402013347,-1.3411651449013675,22.241784559081538,0.2200002670288086,-0.15280009460970412,0.03649964332580602,-0.45272215281909034,0.5257214394707024,-0.20811125474664216,0.2811105413982542,-0.22597975422384664,28.888714637211425,-15.780225777742682,0.24461089807244846,9,-0.1249995231628418,-0.05499982833862305,-0.5099997520446777,-1.2049994468688965,0.12000083923339844,1,0.03605775476325168,1.1739083562421997,12.5,1.0,12.489999771118164,1.055551434747594,12.489999771118164,0.03605775476325168
12014,2009-09-23,12.380000114440918,12.56999969482422,12.359999656677244,12.489999771118164,3933000.0,-0.00801277495700059,-1.7999898275127444,5.499856952126645,57.664224938759595,47.874646055464446,0.09731558592812384,0.047618231873201466,-0.24643844665922288,-1.2318912846819678,18.59062167097121,0.2100000381469762,-0.10939071359526586,-0.04399976730346644,-0.5089117413071698,0.4209122067002369,-0.2764557543053172,0.18845621969838433,-0.07138228615619724,6.666610152609122,-41.364337278073535,0.2324559870018515,9,0.07999992370605469,0.04499959945678711,-0.36500024795532227,-1.0900001525878906,0.21000003814697266,2,0.03311791951712961,1.1999942779759294,12.479999542236328,1.1739083562421997,12.5,1.0,12.489999771118164,0.03311791951712961
12015,2009-09-24,12.260000228881836,12.489999771118164,12.229999542236328,12.399999618530273,2990200.0,-0.00969304397817461,-1.5999923706345724,1.2727256964011686,54.861118009789735,49.7938105441259,0.2656289786150392,0.12935790359534138,-0.09777465825542464,-1.102581918969804,15.473329674080805,0.26000022888183594,-0.06980945675268835,-0.13549966812133718,-0.5640823510311481,0.29308301478847376,-0.34979100957624354,0.07879167333356918,0.5399999618530291,8.10827529679824,-42.265002362841656,0.21429134145490583,9,0.25499963760375977,0.16499948501586914,-0.19000029563903809,-0.9700002670288086,0.3400001525878906,3,0.06035887090563752,-1.7999898275127444,12.380000114440918,1.1999942779759294,12.479999542236328,1.1739083562421997,12.5,0.06035887090563752
12016,2009-09-25,12.25,12.34000015258789,12.170000076293945,12.239999771118164,3014300.0,-0.0008156793389185735,-1.2666734483679412,-0.07143051771117166,56.42857532111536,51.55915064455644,0.27298281293109206,0.10538173621095837,-0.05573432466125716,-1.0800424223977956,12.179120041316741,0.1700000762939453,-0.03669270982537398,-0.12049989700317454,-0.5193125290238658,0.27831273501751674,-0.3199062130135193,0.07890641900717021,0.538600177764895,18.60462021610688,-34.74597054707641,0.19940631601034525,9,0.2350001335144043,0.17499971389770508,-0.13750028610229492,-0.9300003051757812,0.28999996185302734,4,0.04897962297712044,-1.5999923706345724,12.260000228881836,-1.7999898275127444,12.380000114440918,1.1999942779759294,12.479999542236328,0.04897962297712044
12017,2009-09-28,12.489999771118164,12.520000457763672,12.260000228881836,12.270000457763672,2195600.0,0.019591818050462395,-1.1666706403134413,21.99942780850658,61.392387872408094,53.10275244284804,0.02985156170128178,-0.14853415172100704,-0.2599221886168106,-1.3070977332805214,10.680459455984323,0.2700004577636719,0.023017735841229126,0.12349987030029297,-0.26843319316436265,0.5154329337649486,-0.07246666143203484,0.3194664020326208,0.27385640258789223,76.19038968942013,18.92471738750497,0.19596653173232814,9,-0.004999637603759766,-0.06500005722045898,-0.33750009536743164,-1.1399998664855957,-0.010000228881835938,0,0.016813454122919458,-1.2666734483679412,12.25,-1.5999923706345724,12.260000228881836,-1.7999898275127444,12.380000114440918,0.016813454122919458
12018,2009-09-29,12.600000381469727,12.619999885559082,12.449999809265135,12.5,3621200.0,0.008807094665119752,1.4285831062670553,0.4545486071976626,62.11180013848996,54.65426739259781,-0.10533510195913465,-0.2559032453685326,-0.3398314355849603,-1.4035424956386233,9.638595580634712,0.1700000762939471,0.05299167164990237,0.2235004425048821,-0.1820024883025564,0.6290033733123206,0.020748977101163746,0.42625190790860046,0.140101548339846,95.5556638741658,37.96721517094506,0.20275146540371922,9,-0.11500024795532227,-0.17500066757202148,-0.35250043869018555,-1.1450004577636719,-0.020000457763671875,1,0.008730131218013026,-1.1666706403134413,12.489999771118164,-1.2666734483679412,12.25,-1.5999923706345724,12.260000228881836,0.008730131218013026
12019,2009-09-30,12.43000030517578,12.640000343322756,12.350000381469727,12.59000015258789,6102900.0,-0.013492069138661189,1.230766973553884,-1.5999923706345902,58.82352611185685,56.42830997645492,0.012699518368391338,-0.08141378616531192,-0.14496353976250198,-1.222114862534955,8.843053074517782,0.2899999618530291,0.06964911069985646,0.0480003356933576,-0.3572598101588209,0.4532604815455361,-0.15462973723273166,0.25063040861944685,0.2872975504931681,55.31916620504739,-3.3593959913713647,0.20263007292608948,9,-0.025000095367429864,-0.0050005912780743955,-0.13500046730041326,-0.9000000953674299,0.3099994659423846,2,0.013676594699934208,1.4285831062670553,12.600000381469727,-1.1666706403134413,12.489999771118164,-1.2666734483679412,12.25,0.013676594699934208
12020,2009-10-01,12.289999961853027,12.489999771118164,12.239999771118164,12.380000114440918,5053300.0,-0.011263100553944194,-1.631571550469307,0.5625014901175343,44.73685531402821,56.11451835971421,0.13560692488522363,0.07171443390362953,0.020080043050088037,-1.0691496364523374,8.298676977937193,0.25,0.05759780119623059,-0.09800000190734792,-0.493479732093034,0.29747972827833813,-0.29573986700019006,0.09973986318549422,0.40540598264091976,25.531876038641954,-29.119426325425437,0.1977398650928428,10,0.11500024795532227,0.1100001335144043,0.06499981880187988,-0.630000114440918,0.4499998092651367,3,0.024410105098945145,1.230766973553884,12.43000030517578,1.4285831062670553,12.600000381469727,-1.1666706403134413,12.489999771118164,0.024410105098945145
12021,2009-10-02,12.220000267028807,12.279999732971193,12.100000381469727,12.199999809265135,3251300.0,-0.005695662737306151,1.5714305177110666,-0.22222693171703473,39.735131543712214,54.59860098047009,0.182467948782568,0.15767406458692612,0.1077335916365687,-0.9847041007507737,8.652533795388774,0.18999958038330078,0.03360766190893116,-0.17299971580505513,-0.5565619342021453,0.21056250259203502,-0.3647808250036011,0.01878139339349083,0.4543894427371402,22.222202599292114,-27.692122656061773,0.19178110919854552,10,0.15000009536743342,0.17999982833862482,0.17999958992004572,-0.5600004196166974,0.6700000762939489,4,0.03109657169699176,-1.631571550469307,12.289999961853027,1.230766973553884,12.43000030517578,1.4285831062670553,12.600000381469727,0.03109657169699176
12022,2009-10-05,12.359999656677244,12.399999618530273,12.119999885559082,12.270000457763672,3090300.0,0.011456578280621965,2.2941315067570978,4.499856952126557,38.92618953135596,52.74220097572399,0.022932683472792093,0.04270417325592568,-0.017134474910582398,-1.1014729884242325,8.874603267762268,0.2799997329711914,0.0443765774495386,-0.047500324249268644,-0.4003458158984383,0.30534516739990103,-0.22392307007385348,0.1289224215753162,0.2799266933909301,48.14801732861628,3.93129376004444,0.1764227458245846,10,0.010000705718995917,0.02000045776367365,0.04000020027160822,-0.6999998092651349,0.5799999237060565,0,0.014563131891232706,1.5714305177110666,12.220000267028807,-1.631571550469307,12.289999961853027,1.230766973553884,12.43000030517578,0.014563131891232706
12023,2009-10-06,12.380000114440918,12.460000038146973,12.260000228881836,12.34000015258789,3926600.0,0.0016181600581897104,1.0,0.4444479766029906,36.36363636363639,50.375468911821415,-0.014242139493262584,0.04468439394418233,-0.024683031810212697,-1.0986891623641242,9.147576651513964,0.19999980926513672,0.044051540226666575,-0.03999986648559606,-0.36831287066833873,0.2883131376971466,-0.2041563685769674,0.12415663560577528,0.22753067751134992,51.851806065015694,13.80880754203109,0.16415650209137145,10,-0.009999752044677734,-0.02500009536743164,0.07999968528747559,-0.7050004005432129,0.43999958038330256,1,0.008077498131745964,2.2941315067570978,12.359999656677244,1.5714305177110666,12.220000267028807,-1.631571550469307,12.289999961853027,0.008077498131745964
12024,2009-10-07,12.350000381469727,12.470000267028807,12.3100004196167,12.390000343322756,2938100.0,-0.0024232417361771397,-1.666666666666637,-1.0000000000000444,44.06782400672423,49.176214022591914,0.012353740605423269,0.09034227365164682,0.021867667160694992,-1.0428145304462682,8.798182538926039,0.1599998474121076,0.03007333334820217,-0.0769996166229241,-0.3921669905517877,0.23816775730593953,-0.2345833035873568,0.0805840703415086,0.22707858585358842,64.10266442349075,26.968169993234085,0.15758368696443212,10,0.019999980926513672,0.004999637603759766,0.0924992561340332,-0.6200003623962402,0.09999942779540838,2,0.01862344414024686,1.0,12.380000114440918,2.2941315067570978,12.359999656677244,1.5714305177110666,12.220000267028807,0.01862344414024686
12025,2009-10-08,12.529999732971193,12.59000015258789,12.350000381469727,12.359999656677244,3701000.0,0.014574845825231053,-1.5263316401309053,-4.250005960470062,51.47058720407169,48.6253264540315,-0.14004579756491609,-0.06129630308321943,-0.13624644726713697,-1.1991423854512497,9.518767050875645,0.23999977111816406,0.01706580304115235,0.08299975395202885,-0.2021483255115637,0.3681478334156214,-0.05957428577976742,0.22557379368382513,-0.4299993515014666,87.75501068505025,47.60912630453007,0.1425740397317962,10,-0.15999937057495295,-0.17499971389770685,-0.11000013351440607,-0.7449998855590838,0.10000038146972479,3,0.016759779937934205,-1.666666666666637,12.350000381469727,1.0,12.380000114440918,2.2941315067570978,12.359999656677244,0.016759779937934205
12026,2009-10-09,12.670000076293945,12.6899995803833,12.5,12.539999961853027,2575400.0,0.01117321199571597,1.2353007175033799,0.76470621234389,55.704701423087094,47.993361292995836,-0.2393768460995247,-0.19391165265928123,-0.26066537798043754,-1.315215164657337,9.576398471579605,0.18999958038330078,0.011620337311484263,0.21200008392333913,-0.0901047489904343,0.5141049168371126,0.060947667466452415,0.36305250038022585,-0.5601996994018563,96.49131319350565,53.19170448180316,0.15105241645688716,10,-0.27500009536743164,-0.315000057220459,-0.27250027656555176,-0.8850002288818359,0.19999980926513672,4,0.0055248377586982755,-1.5263316401309053,12.529999732971193,-1.666666666666637,12.350000381469727,1.0,12.380000114440918,0.0055248377586982755
12027,2009-10-12,12.770000457763672,12.8100004196167,12.600000381469727,12.600000381469727,2576300.0,0.007892689886942472,-1.470587575312188,1.3076917433884752,59.23569974196117,47.67379458227042,-0.330207040942204,-0.28987175370033214,-0.3448905943108098,-1.3847153992556436,9.505452876366222,0.21000003814697266,0.023299389489173095,0.3000004291534424,-0.03175729100285807,0.6317581493097428,0.13412156907529216,0.4658792892315926,-0.6369921127319351,92.72728218519654,45.63828742787475,0.16587886007815042,10,-0.315000057220459,-0.4100003242492676,-0.35250067710876465,-0.9850006103515625,0.1099996566772461,0,0.009397014977092555,1.2353007175033799,12.670000076293945,-1.5263316401309053,12.529999732971193,-1.666666666666637,12.350000381469727,0.009397014977092555
12028,2009-10-13,12.68000030517578,12.800000190734865,12.619999885559082,12.800000190734865,2843900.0,-0.007047779903028517,2.00000794729349,-0.7058813629683028,59.61538814228563,47.761779252318064,-0.2544205452395438,-0.21150300028495472,-0.24370438333051503,-1.2623530716168272,9.215467720088636,0.18000030517578303,0.033395864721086355,0.21050024032592596,-0.11988882611025886,0.5408893067621108,0.04530570710783266,0.37569477354401926,-0.5063724356689452,73.99997711181605,20.897376993725565,0.1651945332180928,10,-0.22499990463256658,-0.3200001716613752,-0.25000071525573553,-0.8850007057189924,0.1700000762939471,1,0.020504674207412643,-1.470587575312188,12.770000457763672,1.2353007175033799,12.670000076293945,-1.5263316401309053,12.529999732971193,0.020504674207412643
12029,2009-10-14,12.729999542236328,12.81999969482422,12.579999923706055,12.720000267028807,3302000.0,0.003943157401986808,1.526318959589188,-0.08332737286318379,65.77179146147725,50.0989943798124,-0.28763787163666166,-0.27895481782750764,-0.2791269029752339,-1.2796901935928826,8.58158353959469,0.23999977111816584,0.016609058475195226,0.2624995231628411,-0.060634775204961855,0.585633821530644,0.1009323739789405,0.42406667234674167,-0.5181893197229019,80.85100338859212,21.145775016054458,0.16156714918390122,10,-0.26999950408935547,-0.36499977111816406,-0.28999972343444824,-0.934999942779541,0.0,2,0.007069925830655688,2.00000794729349,12.68000030517578,-1.470587575312188,12.770000457763672,1.2353007175033799,12.670000076293945,0.007069925830655688
12030,2009-10-15,12.850000381469727,12.859999656677244,12.640000343322756,12.739999771118164,3444100.0,0.009426617717876118,2.3846266707748667,11.000858369096758,68.75000745057875,53.32286948057535,-0.3574372349030419,-0.39063027814358975,-0.38221129104120166,-1.3683945926898406,8.428557437171994,0.21999931335448863,-0.0080043247221937,0.3645003318786628,-0.0012131586922237148,0.7302138224495494,0.18164358659321955,0.5473570771641061,-0.589535001171436,97.22242090456143,30.983208777450955,0.18285674528544346,10,-0.3600006103515625,-0.46500062942504883,-0.40250062942504883,-1.0550007820129395,-0.07999992370605469,3,-0.03112844827471062,1.526318959589188,12.729999542236328,2.00000794729349,12.68000030517578,-1.470587575312188,12.770000457763672,-0.03112844827471062
12031,2009-10-16,12.9399995803833,13.0,12.6899995803833,12.739999771118164,2875600.0,0.007003828501309428,-1.0666681501591047,1.8181699958385351,65.5172368434033,56.277430293025056,-0.37388165038397325,-0.46924657243792645,-0.4558337484488604,-1.4225838459773392,8.508677319210166,0.3100004196166992,-0.012009415602712181,0.43199954032897914,0.013551334086489675,0.8504477465714686,0.22277543720773352,0.6412236434502248,-0.6195807724471152,85.71418840059764,19.877244173745282,0.20922410312124473,10,-0.3099994659423828,-0.3899993896484375,-0.5374996662139893,-1.1449999809265137,0.039999961853027344,4,-0.023956682843509047,2.3846266707748667,12.850000381469727,1.526318959589188,12.729999542236328,2.00000794729349,12.68000030517578,-0.023956682843509047
12032,2009-10-19,13.09000015258789,13.170000076293945,12.850000381469727,12.9399995803833,5533500.0,0.011592007501452173,1.0645113656290088,0.7500035762820971,66.44294786536925,59.61957601543982,-0.45755916410075415,-0.6037331873088849,-0.5941468711202678,-1.5408078347656318,9.153838934386114,0.31999969482421875,0.02949132911087915,0.5525001049041744,0.05982215894665366,1.0451780508616952,0.30616113192541405,0.7988390778829348,-0.6880316016040471,86.44069440403453,23.35655925099303,0.24633897297876023,10,-0.34999990463256836,-0.4549999237060547,-0.7550003528594971,-1.2950005531311035,-0.06000041961669744,0,-0.01680674289261297,-1.0666681501591047,12.9399995803833,2.3846266707748667,12.850000381469727,1.526318959589188,12.729999542236328,-0.01680674289261297
12033,2009-10-20,12.93000030517578,13.109999656677244,12.850000381469727,13.09000015258789,2588200.0,-0.012223059247289614,1.6000076294382157,-1.0666615804230601,66.89189711655185,62.155584138753994,-0.23617335871588452,-0.43035644300931075,-0.42730159015297,-1.3499585281497133,9.833865884918703,0.25999927520751775,0.08679650962045393,0.37000021934509064,-0.15185880824734177,0.891859246937523,0.10907070554887355,0.6309297331413077,-0.4205073406485216,59.32208321210328,-4.548287461077621,0.2609295137962164,10,-0.17000007629394354,-0.29500007629394354,-0.5750005245208722,-1.1350007057189924,0.2599992752075213,1,-0.0038669906848221025,1.0645113656290088,13.09000015258789,-1.0666681501591047,12.9399995803833,2.3846266707748667,12.850000381469727,-0.0038669906848221025
12034,2009-10-21,12.789999961853027,13.039999961853027,12.789999961853027,12.93000030517578,3600900.0,-0.010827559166159628,-2.571419813216531,0.8750029802350602,66.89189711655185,63.86906301791846,-0.030391397432705247,-0.272011180788148,-0.28452055345814387,-1.1820047124318087,10.468553190481023,0.25,0.13645031580930933,0.2094998836517341,-0.3147931183503516,0.7337928856538198,-0.052646617349308755,0.471646384652777,-0.1880360016784337,28.301829076284747,-38.74847317017591,0.26214650100104325,10,0.04500007629394531,-0.1549997329711914,-0.4200000762939453,-0.9950003623962402,0.1700000762939453,2,0.0046911977948127515,1.6000076294382157,12.93000030517578,1.0645113656290088,13.09000015258789,-1.0666681501591047,12.9399995803833,0.0046911977948127515
12035,2009-10-22,13.0,13.029999732971193,12.729999542236328,12.760000228881836,3755200.0,0.01641908043575535,1.000006357844933,-1.7142798754777093,74.07406753309749,65.9101036968085,-0.18630239439659846,-0.44662864844255523,-0.4834395119325894,-1.3620673236082848,11.685277607879282,0.30000019073486506,0.19821227536943553,0.38249993324279785,-0.15092495313168186,0.9159248196172776,0.115787490055558,0.6492123764300377,-0.31851098356869656,64.58335402936916,-7.8012536802875445,0.2667124431872397,10,-0.125,-0.36499977111816406,-0.6125001907348633,-1.205000400543213,0.2700004577636719,3,-0.02076926598182094,-2.571419813216531,12.789999961853027,1.6000076294382157,12.93000030517578,1.0645113656290088,13.09000015258789,-0.02076926598182094
12036,2009-10-23,12.850000381469727,13.09000015258789,12.770000457763672,13.029999732971193,3392000.0,-0.011538432194636461,1.1333299424934753,-0.7499980131766201,65.03069602423153,66.55399217261632,-0.009034686627517274,-0.26285022011717274,-0.3258076125932483,-1.179664836343047,12.79966459387043,0.31999969482421875,0.24834921940998456,0.20250029563903738,-0.3110170066992701,0.7160175979773449,-0.054258355530116376,0.4592589468081911,-0.12000083923339844,27.27288490465436,-46.18732613413353,0.2567586511691535,10,0.024999618530273438,-0.21500015258789062,-0.46000051498413086,-1.0550007820129395,0.6199998855590803,4,-0.006225674811762505,1.000006357844933,13.0,-2.571419813216531,12.789999961853027,1.6000076294382157,12.93000030517578,-0.006225674811762505
12037,2009-10-26,12.699999809265135,13.010000228881836,12.56999969482422,12.890000343322756,3264800.0,-0.011673195933978309,1.0465126594630956,1.0555623254902262,59.09089923890289,66.49571562779602,0.1452686110462924,-0.10151503712261878,-0.17233944946569402,-0.9973256708920566,13.240820643750462,0.4400005340576154,0.2741026397145827,0.04199972152709819,-0.4665213467274203,0.5505207897816167,-0.21226081260016016,0.29626025565435654,0.47000026702881037,24.074096967491567,-49.96643200272142,0.2542605341272591,10,0.1700000762939471,-0.064999580383299,-0.30999994277953924,-0.9050002098083478,0.8800001144409197,0,0.02204722339971399,1.1333299424934753,12.850000381469727,1.000006357844933,13.0,-2.571419813216531,12.789999961853027,0.02204722339971399
12038,2009-10-27,12.710000038146973,12.84000015258789,12.649999618530273,12.739999771118164,3735800.0,0.000787419608820894,-1.533330790211524,0.15789288761732376,60.34481341150532,65.89271806668803,0.15642066705028235,-0.1084100718078993,-0.17868438967815692,-0.9741218224732346,13.277176927730094,0.1900005340576172,0.2834870205530855,0.04649996757507324,-0.4617591867465567,0.5547591218967032,-0.2076296095857426,0.3006295447358891,0.4480000305175782,26.923119245864108,-46.37618277016713,0.2541295771608151,10,0.15999984741210938,-0.07499980926513672,-0.32000017166137695,-0.9150004386901855,1.0900001525878924,1,0.025177001877560556,1.0465126594630956,12.699999809265135,1.1333299424934753,12.850000381469727,1.000006357844933,13.0,0.025177001877560556
12039,2009-10-28,12.600000381469727,12.760000228881836,12.539999961853027,12.649999618530273,5061600.0,-0.008654575637065287,-1.588237274063436,1.6666560701910544,52.0958265067616,64.04225351737502,0.2749551638451919,0.015788038534022775,-0.068166574612194,-0.8337753781410822,13.62121967490143,0.2200002670288086,0.27567602963408255,-0.07199969291687047,-0.569386562688285,0.4253871768545441,-0.32069312780257775,0.1766937419688368,0.5462396797180169,10.909163419840233,-58.05985191260255,0.24869343488570694,10,0.25499963760375977,0.034999847412109375,-0.21000051498413086,-0.8000006675720215,1.1700000762939453,2,0.046825331829454475,-1.533330790211524,12.710000038146973,1.0465126594630956,12.699999809265135,1.1333299424934753,12.850000381469727,0.046825331829454475
12040,2009-10-29,12.59000015258789,12.68000030517578,12.449999809265135,12.649999618530273,5791600.0,-0.0007936689348472248,2.8333147897958697,1.2000076295109483,47.40260142382253,62.029516248532694,0.272893494522366,0.052086403011484705,-0.05872083659597216,-0.7914220449878933,14.360934241714975,0.23000049591064453,0.273744355763343,-0.09699993133544993,-0.5629838845326294,0.3689840218617295,-0.32999190793403876,0.1359920452631389,0.5319903046264649,21.875041909493593,-41.81099682555366,0.2329919765985894,10,0.2199997901916504,0.04500007629394531,-0.14750027656555176,-0.7100005149841309,1.2899999618530273,3,0.02938839404882998,-1.588237274063436,12.600000381469727,-1.533330790211524,12.710000038146973,1.0465126594630956,12.699999809265135,0.02938839404882998
12041,2009-10-30,12.600000381469727,12.75,12.510000228881836,12.539999961853027,6276300.0,0.0007942993455627434,-3.0,-1.0000158947134183,44.137931488073185,59.5511810954998,0.2342235809414035,0.07590625978788523,-0.07239458961827161,-0.7709179699537927,14.58631716710711,0.23999977111816406,0.2577856253440629,-0.10599970817565918,-0.5198850411200269,0.3078856247687085,-0.312942374647843,0.10094295829652467,0.4816706368676762,26.785796394092227,-31.85415881455525,0.206942666472184,10,0.17999935150146307,0.034999847412109375,-0.13000059127807617,-0.6400008201599121,1.2799997329711914,4,0.053174607619796976,2.8333147897958697,12.59000015258789,-1.588237274063436,12.600000381469727,-1.533330790211524,12.710000038146973,0.053174607619796976
12042,2009-11-02,12.539999961853027,12.8100004196167,12.399999618530273,12.640000343322756,4756000.0,-0.004761937920647941,-1.1578928876173267,-1.6666613685131029,45.07041402195741,57.126571862767086,0.23244607933972183,0.15819396441809275,-0.021031577802311574,-0.6862006282741806,15.395378613559785,0.4100008010864258,0.22201832743990835,-0.17500014305114675,-0.5643044656968481,0.2143041795945546,-0.3696523043739983,0.01965201827170482,0.5037707839400394,31.81822122616359,-23.85107717565992,0.1946521613228511,11,0.2049999237060547,0.0950002670288086,-0.08500003814697266,-0.5800004005432129,1.3500003814697283,0,0.07416270398762848,-3.0,12.600000381469727,2.8333147897958697,12.59000015258789,-1.588237274063436,12.600000381469727,0.07416270398762848
12043,2009-11-03,12.479999542236328,12.579999923706055,12.369999885559082,12.529999732971193,5063500.0,-0.004784722472027214,1.7999898275127633,0.5000000000000089,41.258754783369575,54.27844493685795,0.24797864504218303,0.23828732875515257,0.02913375266795981,-0.6034973110524273,16.187287036408023,0.21000003814697266,0.18464305578621243,-0.2400005340576179,-0.6134341301588826,0.1334330620436468,-0.42671733210825025,-0.05328373600698555,0.5122695133757151,24.99989162805013,-26.348751023925715,0.18671679805063218,11,0.2500004768371582,0.1550006866455078,-0.024999618530273438,-0.5199999809265137,1.5200004577636719,1,0.08814105944050499,-1.1578928876173267,12.539999961853027,-3.0,12.600000381469727,2.8333147897958697,12.59000015258789,0.08814105944050499
12044,2009-11-04,12.579999923706055,12.760000228881836,12.489999771118164,12.529999732971193,4225800.0,0.008012851373214724,-3.1538495396691486,-0.999999999999929,40.42552759767712,50.539718277366795,0.12857850306652274,0.16485354988857814,-0.07845296739712637,-0.6767893865778429,16.988430002323103,0.2800006866455078,0.13198332729912998,-0.1515001296997074,-0.4894367073353667,0.18643644793595193,-0.32046841851753705,0.017468159118122273,0.350042214900693,47.72722346729552,2.0911977751640336,0.1689682888178294,11,0.15000009536743164,0.05500030517578125,-0.125,-0.6100001335144043,1.8699998855590803,2,0.09697935408805636,1.7999898275127633,12.479999542236328,-1.1578928876173267,12.539999961853027,-3.0,12.600000381469727,0.09697935408805636
12045,2009-11-05,12.739999771118164,12.760000228881836,12.640000343322756,12.649999618530273,2273300.0,0.01271858890162636,-1.1818418269147788,1.7999961853173503,43.24326065874303,48.11889212564585,-0.08066354206261117,0.02254914857867263,-0.2462706131154313,-0.8090390638831959,17.2997137418777,0.18000030517578125,0.09063957490960384,-0.0020002841949455785,-0.32635234605604246,0.3223517776661513,-0.16417631512549313,0.16017574673560198,0.13403814218381704,84.09078101496833,41.72642639644671,0.16217603093054803,11,-0.04999971389770508,-0.10499954223632812,-0.3249998092651367,-0.6750001907348633,1.8299999237060565,3,0.08084777905416773,-3.1538495396691486,12.579999923706055,1.7999898275127633,12.479999542236328,-1.1578928876173267,12.539999961853027,0.08084777905416773
12046,2009-11-06,12.739999771118164,12.760000228881836,12.619999885559082,12.699999809265135,2377400.0,0.0,2.4999701980044584,0.44444326707076104,36.84210903709147,45.646804325444585,-0.10941411700517811,0.029578754860573042,-0.2516705662588734,-0.7814861787666558,17.17686629278432,0.1400003433227539,0.05736093449100821,-0.005500268936156516,-0.32808693340867734,0.3170863955363643,-0.16679360117241693,0.1557930633001039,0.08363433940952802,84.09078101496833,45.34779892226943,0.16129333223626016,11,-0.13499975204467773,-0.10499954223632812,-0.33749961853027344,-0.6149997711181641,1.7899999618530291,4,0.08948197518081269,-1.1818418269147788,12.739999771118164,-3.1538495396691486,12.579999923706055,1.7999898275127633,12.479999542236328,0.08948197518081269
12047,2009-11-09,12.890000343322756,12.899999618530273,12.739999771118164,12.8100004196167,2804500.0,0.011773985470913795,2.2000457770656903,1.9999999999999556,48.484852863510106,44.32903093122289,-0.2566145583661612,-0.11696777559022742,-0.399636571552465,-0.9064543344103839,16.819643302470837,0.15999984741210938,-0.008438257497127566,0.13850030899047994,-0.19040707199074802,0.4674076899717079,-0.025953381500134043,0.3029539994810939,-0.5200004577636737,98.11334334991801,59.41341864958078,0.1644536904906142,11,-0.25500059127807795,-0.245000362396242,-0.5050001144409197,-0.6950006484985369,1.699999809265135,0,0.07680370401471714,2.4999701980044584,12.739999771118164,-1.1818418269147788,12.739999771118164,-3.1538495396691486,12.579999923706055,0.07680370401471714
12048,2009-11-10,12.9399995803833,12.989999771118164,12.850000381469727,12.880000114440918,2999900.0,0.003878916658558884,-1.3333439298089456,0.7499940395298215,56.09753828261289,44.77366557298414,-0.3023530101961427,-0.15440628654139132,-0.4414978487902985,-0.9311956280323628,16.579891326228065,0.1399993896484375,-0.04711493108330167,0.17549958229064977,-0.16195067024264276,0.5129498348239423,0.006774456024004394,0.34422470855729514,-0.5593997001647946,89.99996185302734,47.91992960857057,0.16872512626664624,11,-0.25999975204467773,-0.22499942779541016,-0.5649993419647217,-0.744999885559082,1.5200004577636719,1,0.0734158264100433,2.2000457770656903,12.890000343322756,2.4999701980044584,12.739999771118164,-1.1818418269147788,12.739999771118164,0.0734158264100433
12049,2009-11-11,12.81999969482422,13.0,12.75,13.0,4042300.0,-0.009273561781330875,1.7777730682829653,-3.000031789426807,42.105258754971324,44.18507194311179,-0.16524128698019425,-0.028794406053529897,-0.3120075942320977,-0.7911693165469682,16.35850166408711,0.25,-0.06840088772390374,0.05099968910217534,-0.2869134513877629,0.3889128295921136,-0.11795688114279379,0.21995625934714447,-0.4150238189697273,52.63151290346105,12.844541981067529,0.16895657024496916,11,-0.1349997520446795,-0.07999944686889826,-0.45749950408935725,-0.5650000572204608,1.7300004959106445,2,0.0920437077430023,-1.3333439298089456,12.9399995803833,2.2000457770656903,12.890000343322756,2.4999701980044584,12.739999771118164,0.0920437077430023
12050,2009-11-12,12.449999809265135,12.6899995803833,12.43000030517578,12.56999969482422,4076100.0,-0.0288611462064593,-2.250013411137751,0.6666649006061383,35.294113522174655,43.20242550245639,0.20429489721917982,0.3264386137671753,0.0682145760464632,-0.3973430408289733,15.90440099892004,0.38999938964844105,-0.10334017633229742,-0.2990001678466818,-0.6630649890067648,0.06506465331340117,-0.4810325784267242,-0.11696775726663944,0.5500001907348651,3.5086868064943473,-36.29722340248024,0.18203241058004166,11,0.23500013351440607,0.310000419616701,-0.08749961853027166,-0.19500017166137518,2.1999998092651385,3,0.16064257274217986,1.7777730682829653,12.81999969482422,-1.3333439298089456,12.9399995803833,2.2000457770656903,12.890000343322756,0.16064257274217986
12051,2009-11-13,12.630000114440918,12.720000267028807,12.460000038146973,12.460000038146973,3561900.0,0.014457856058907703,-2.058824849375603,-1.416668653490012,47.4820277155337,43.47038257952043,0.03240534045944443,0.1286174216809428,-0.09764916156669834,-0.5539847687386885,14.828856312981411,0.2700004577636719,-0.10886876442523707,-0.1034998893737793,-0.459635672749096,0.2526358940015374,-0.28156778106143676,0.07456800231387817,0.36999988555908203,35.08770462180957,-6.431066404572768,0.17806789168765794,11,0.05499982833862305,0.1399998664855957,-0.2674999237060547,-0.3750004768371582,2.069999694824217,4,0.15360249903443313,-2.250013411137751,12.449999809265135,1.7777730682829653,12.81999969482422,-1.3333439298089456,12.9399995803833,0.15360249903443313
12052,2009-11-16,12.869999885559082,12.90999984741211,12.609999656677244,12.699999809265135,3536500.0,0.019002357002653847,1.4000015258789205,1.0000000000000104,54.93826433719079,44.99032808550056,-0.1741778571813999,-0.13566490465163739,-0.31882017920990613,-0.772985021920638,13.039753104019491,0.30000019073486506,-0.09785359008127337,0.14749989509582484,-0.17419795684077855,0.4691977470324282,-0.013349030872475964,0.30834882106412564,0.1186001205444338,77.19295016798068,32.43053056824062,0.16084892596830125,11,-0.1549997329711914,-0.09999990463256836,-0.49499988555908203,-0.6150002479553223,1.829999923706053,0,0.12898211827295603,-2.058824849375603,12.630000114440918,-2.250013411137751,12.449999809265135,1.7777730682829653,12.81999969482422,0.12898211827295603
12053,2009-11-17,12.880000114440918,13.0,12.81999969482422,12.890000343322756,2120400.0,0.0007770185680464614,-1.7692127116406482,-0.05882484937563393,59.21050897927453,47.077548239011385,-0.13574619144754152,-0.15768782247682722,-0.31142153176849163,-0.7618740659113463,11.282700666785532,0.18000030517577947,-0.08021654568583259,0.160000133514405,-0.15562791880816995,0.47562818583697997,0.0021861073531166397,0.3178141596756934,-0.4499998092651385,78.94737722691444,28.6674967061482,0.15781402616128756,11,-0.16499996185302734,-0.1100001335144043,-0.4724998474121094,-0.5100002288818359,1.890000343322754,1,0.1327639769373712,1.4000015258789205,12.869999885559082,-2.058824849375603,12.630000114440918,-2.250013411137751,12.449999809265135,0.1327639769373712
12054,2009-11-18,12.850000381469727,12.970000267028807,12.739999771118164,12.880000114440918,3021400.0,-0.0023291717938384027,1.1904805155290141,2.999904634750564,58.44156085429349,48.76624826073922,-0.07087214732219316,-0.12960757974295944,-0.26659182608147347,-0.7135973465294931,9.690950341494348,0.23000049591064275,-0.058635159579651486,0.12700037956237864,-0.1925454081147535,0.4465461672395108,-0.03277251427618744,0.2867732734009447,-0.4086000823974629,73.68426336148634,18.992974870583488,0.15977289383856616,11,-0.13500022888183594,-0.08000040054321289,-0.44250011444091797,-0.4500007629394531,1.9600000381469727,2,0.12529179835659288,-1.7692127116406482,12.880000114440918,1.4000015258789205,12.869999885559082,-2.058824849375603,12.630000114440918,0.12529179835659288
12055,2009-11-19,12.729999542236328,12.859999656677244,12.550000190734865,12.850000381469727,6606200.0,-0.009338586433541685,3.4285831062670917,4.000063578853673,53.939364865052305,50.665943352734864,0.05315030414698185,-0.03253997947689058,-0.13027064122847065,-0.5732770269763812,8.45511372987267,0.30999946594237926,-0.02594423833309456,0.02049956321716273,-0.2713890805702732,0.3123882070045987,-0.12544475867655613,0.1664438851108816,-0.277427249145509,49.99991169681632,-7.881623177997035,0.14594432189371803,11,-0.0149993896484375,0.04000043869018555,-0.31749963760375977,-0.30499982833862305,2.030000686645508,3,0.1429694197914173,1.1904805155290141,12.850000381469727,-1.7692127116406482,12.880000114440918,1.4000015258789205,12.869999885559082,0.1429694197914173
12056,2009-11-20,12.770000457763672,12.800000190734865,12.640000343322756,12.6899995803833,4125500.0,0.00314225584962724,1.2857065006368587,-0.6666693157434634,57.05522118488327,51.618206499554105,0.0199505301831433,-0.0831022860411359,-0.16346603174399732,-0.5944356274535867,6.919893770670635,0.15999984741210938,0.004234489562222166,0.06450047492980993,-0.22141268900093714,0.350413638860557,-0.0784561070355636,0.20745705689518346,-0.30647961053466943,48.88896895047017,-11.781737385121389,0.14295658196537364,11,-0.05500030517578125,-4.76837158203125e-07,-0.332500696182251,-0.3450007438659668,1.919999122619629,4,0.14721997598861747,3.4285831062670917,12.729999542236328,1.1904805155290141,12.850000381469727,-1.7692127116406482,12.880000114440918,0.14721997598861747
12057,2009-11-23,12.979999542236328,13.0,12.859999656677244,12.899999618530273,3374900.0,0.016444720199284335,1.333322737026176,0.9999880792017833,64.0449384023068,52.50125095729786,-0.19661587165442818,-0.28569676451919435,-0.36665809954105555,-0.7800285092182371,6.450626511033838,0.22999954223632812,0.02520138008194195,0.2604995727539059,-0.05059183906037923,0.571590984568191,0.10495386684676333,0.41604527866104846,-0.5057491119519053,95.55545194645009,29.11796554087394,0.15554570590714217,11,-0.2649993896484375,-0.20999956130981445,-0.3899993896484375,-0.5249996185302734,1.5300006866455078,0,0.13251158148596254,1.2857065006368587,12.770000457763672,3.4285831062670917,12.729999542236328,1.1904805155290141,12.850000381469727,0.13251158148596254
12058,2009-11-24,13.029999732971193,13.100000381469727,12.920000076293945,12.970000267028807,3183600.0,0.003852094953637364,-1.2500059604701619,0.7499940395298825,63.00577110610204,54.82353010742351,-0.2598309735523827,-0.32727367212166847,-0.414287983534221,-0.8087564241093421,6.092614759175895,0.18000030517578125,0.058599200732274426,0.2944997787475607,-0.04605541195499896,0.6350549694501204,0.12422218339628088,0.46477737409884057,-0.5452343112924591,87.27261377764165,17.70549418667906,0.1702775953512799,11,-0.2649993896484393,-0.2899999618530291,-0.3424994945526141,-0.48999977111816584,1.4900007247924787,1,0.12816577977881027,1.333322737026176,12.979999542236328,1.2857065006368587,12.770000457763672,3.4285831062670917,12.729999542236328,0.12816577977881027
12059,2009-11-25,13.1899995803833,13.199999809265135,13.0,13.0600004196167,2637300.0,0.012279343874984416,1.6666709052300028,2.1666719649043444,63.005771106101996,57.902603172304325,-0.40434845395926367,-0.464627622679167,-0.5725885033812084,-0.942665191900236,6.445617723727512,0.19999980926513494,0.06692088425447729,0.42499966621398855,0.035209019754290694,0.8147903126736864,0.23010434298413962,0.6198949894438375,-0.6806247603129272,98.46150234604046,29.462040516095414,0.19489532322984873,11,-0.3599996566772461,-0.4049997329711914,-0.49249935150146484,-0.6499996185302734,1.2200002670288086,2,0.11978778829759884,-1.2500059604701619,13.029999732971193,1.333322737026176,12.979999542236328,1.2857065006368587,12.770000457763672,0.11978778829759884
12060,2009-11-27,12.960000038146973,13.119999885559082,12.850000381469727,12.9399995803833,1003300.0,-0.017437418465000798,-1.7000104904775075,0.1538506683099315,55.61225160068877,58.805961381766,-0.1054909981690777,-0.2165921456033928,-0.3345005718584595,-0.6854117332914313,6.870142817217129,0.3399991989135742,0.054011073486586625,0.17650012969970774,-0.2134404027037018,0.5664406621031173,-0.018470136501997914,0.3714703959014134,-0.40918771872491355,57.14285714285718,-9.53672696720578,0.19497026620170493,11,-0.08500003814697266,-0.17500019073486328,-0.22499990463256836,-0.4200000762939453,1.3100004196166992,4,0.14274694259447251,1.6666709052300028,13.1899995803833,-1.2500059604701619,13.029999732971193,1.333322737026176,12.979999542236328,0.14274694259447251
12061,2009-11-30,13.270000457763672,13.270000457763672,12.9399995803833,13.010000228881836,3668200.0,0.023919785393845094,1.5384660528921983,12.99971390425329,58.962267333818815,59.25307282583578,-0.35219755168304445,-0.4994302483505013,-0.6326436051628725,-0.9657595617932166,7.33107642216779,0.3300008773803711,0.07844935378073892,0.453000545501709,0.017033286391832547,0.8889678046115854,0.23501691594677077,0.6709841750566472,-0.6802368889510291,100.0,35.755891986934216,0.21798362955493825,11,-0.3600001335144043,-0.4500002861022949,-0.5150003433227539,-0.7300004959106445,1.1399993896484375,0,0.11228332477158531,-1.7000104904775075,12.960000038146973,1.6666709052300028,13.1899995803833,-1.2500059604701619,13.029999732971193,0.11228332477158531
12062,2009-12-01,13.470000267028807,13.5,13.329999923706055,13.369999885559082,2602300.0,0.015071575159451012,1.125002980235081,0.38461651322304274,61.67402158076313,59.5267964482234,-0.5119766664471452,-0.6600241834874438,-0.8185399258284551,-1.1368781581508252,8.056212941603762,0.22999954223632812,0.15371261851184848,0.6065003395080542,0.10194094761666506,1.1110597313994433,0.3542206435623587,0.8587800354537496,-0.825817747100082,95.38465375733202,32.97752197858638,0.2522796959456949,12,-0.4450001716613752,-0.5350003242492658,-0.7150001525878888,-0.9300003051757795,0.7699995040893572,1,0.09057158791160136,1.5384660528921983,13.270000457763672,-1.7000104904775075,12.960000038146973,1.6666709052300028,13.1899995803833,0.09057158791160136
12063,2009-12-02,13.579999923706055,13.619999885559082,13.43000030517578,13.5,3319700.0,0.0081662698215752,1.3749970197649413,0.7999961853173004,66.81416265293592,60.45708553696145,-0.5724370296390191,-0.7203203912415752,-0.912222331722699,-1.2200975030627124,8.797326052417539,0.18999958038330256,0.20424183071932944,0.6614999771118164,0.09673537560423995,1.2262645786193929,0.3791176763580282,0.9438822778656046,-0.8502356557702022,94.80519641368684,29.874264568132645,0.2823823007537886,12,-0.49499988555908203,-0.5850000381469727,-0.8274998664855957,-1.0399999618530273,0.7600002288818359,2,0.06848308618561316,1.125002980235081,13.470000267028807,1.5384660528921983,13.270000457763672,-1.7000104904775075,12.960000038146973,0.06848308618561316
12064,2009-12-03,13.800000190734865,13.880000114440918,13.600000381469727,13.630000114440918,4282400.0,0.01620031430521318,-1.434785132602458,2.125002980235103,81.99052111280656,63.573880675600805,-0.7191327733453292,-0.8898584746089053,-1.1097887256176033,-1.4132033343129926,9.778758337683982,0.3000001907348633,0.23269477597685828,0.820500230789186,0.15510032821407016,1.4859001333643018,0.4878002795016272,1.1532001820767448,-0.9634076486842247,92.2330151023165,18.725711519950863,0.332699951287558,12,-0.5399999618530291,-0.6750001907348651,-1.047500133514406,-1.2600002288818377,0.6300001144409144,3,0.052173931672276685,1.3749970197649413,13.579999923706055,1.125002980235081,13.470000267028807,1.5384660528921983,13.270000457763672,0.052173931672276685
12065,2009-12-04,13.770000457763672,13.979999542236328,13.5600004196167,13.899999618530273,6559600.0,-0.0021738936635185002,1.8965555796715403,-0.7647006024974956,79.08164084528624,66.02126063786781,-0.5879209511544943,-0.8208211046916318,-1.0533726343219403,-1.3576476207445456,10.894256507791972,0.4199991226196289,0.2561809604373657,0.7390004634857181,-0.0033402895984728787,1.4813412165699091,0.3678300869436235,1.1101708400278127,-0.7873308555783929,79.80777959852144,1.381143157264816,0.3711703765420951,12,-0.35500049591064453,-0.5950007438659668,-1.0250003337860107,-1.2300004959106445,0.7799997329711932,4,0.04647780452959971,-1.434785132602458,13.800000190734865,1.3749970197649413,13.579999923706055,1.125002980235081,13.470000267028807,0.04647780452959971
12066,2009-12-07,13.880000114440918,13.979999542236328,13.739999771118164,13.739999771118164,2820500.0,0.007988355339177078,-2.428559750955375,-1.0769326701586044,77.5956358193834,67.52689368420964,-0.5854781053775628,-0.886486382406499,-1.1348106923802046,-1.439755159003294,12.179280022609614,0.23999977111816406,0.29028937515426634,0.7920001029968269,-0.027334871883399003,1.6113350778770528,0.3823326155567148,1.201667590436939,-0.7377577218474709,84.61546361803707,5.783566482620813,0.4096674874401126,12,-0.4650001525878906,-0.7050004005432129,-1.1575000286102295,-1.3400001525878906,0.7399997711181641,0,0.028098007212333798,1.8965555796715403,13.770000457763672,-1.434785132602458,13.800000190734865,1.3749970197649413,13.579999923706055,0.028098007212333798
12067,2009-12-08,13.880000114440918,13.949999809265135,13.699999809265135,13.850000381469727,2615300.0,0.0,1.9411916502578352,0.21428328144903644,77.47253207909415,69.13431157009767,-0.49661132590821033,-0.8522084108901709,-1.11339730915493,-1.4114201991479192,12.793212734810822,0.25,0.3475945424750577,0.7425001144409187,-0.14338652108596683,1.6283867499678042,0.29955679667747503,1.1854434322043623,-0.6037165779046099,81.81826063435041,2.8770039393207725,0.44294331776344315,12,-0.4650001525878906,-0.7050004005432129,-1.1725001335144043,-1.3400001525878906,0.7299995422363263,1,0.038184418487127614,-2.428559750955375,13.880000114440918,1.8965555796715403,13.770000457763672,-1.434785132602458,13.800000190734865,0.038184418487127614
12068,2009-12-09,13.890000343322756,13.9399995803833,13.779999732971193,13.890000343322756,2577600.0,0.0007204775792064577,2.2000457770657684,0.0,78.88888476807433,70.89910197698347,-0.4154840682105494,-0.8299391851732185,-1.104972644700604,-1.3965717824887403,13.048435722245646,0.1599998474121076,0.4032665709431189,0.7050003051757834,-0.23643221478036658,1.6464328251319333,0.2342840451977093,1.1757165651538575,-0.5011222458744449,78.57157454229257,-0.9919158632007878,0.4707162599780748,12,-0.47500038146972834,-0.7150006294250506,-1.2000002861022967,-1.3500003814697283,0.9299993515014648,2,0.025197942343007984,1.9411916502578352,13.880000114440918,-2.428559750955375,13.880000114440918,1.8965555796715403,13.770000457763672,0.025197942343007984
12069,2009-12-10,14.0,14.140000343322756,13.9399995803833,13.979999542236328,4618400.0,0.007919341537678593,-3.0000000000000355,100.0,85.47489277817729,74.21717321892665,-0.44533364051922675,-0.8927766198212836,-1.1894088719868243,-1.4827469386497185,14.06968803011513,0.25,0.4356774591311332,0.7559999465942386,-0.235679309907054,1.7476792030955313,0.2601603183435923,1.251839574844885,-0.5165424713856073,75.86200659679608,-7.1336944447728285,0.49583962825064665,12,-0.46000003814697266,-0.7149996757507324,-1.3174998760223389,-1.4600000381469727,0.8599996566772443,3,0.024285725184849394,2.2000457770657684,13.890000343322756,1.9411916502578352,13.880000114440918,-2.428559750955375,13.880000114440918,0.024285725184849394
12070,2009-12-11,14.449999809265135,14.5,13.979999542236328,14.06999969482422,5022400.0,0.03214284351893815,1.1666663355300935,18.99957085637976,88.18183985625507,77.46379238808623,-0.7395182806738969,-1.2493118041949938,-1.6035758322025533,-1.9054249640860323,15.5634711625606,0.5200004577636719,0.48486424779927795,1.105999755859374,0.05016077039073252,2.1618387413280153,0.5780802631250541,1.6339192485936938,-0.8483645740032362,93.74997764826333,6.173974440710509,0.5279194927343204,12,-0.5349998474121076,-0.9849996566772443,-1.7674996852874738,-1.9099998474121076,0.11000061035156428,4,-0.0013840487441758587,-3.0000000000000355,14.0,2.2000457770657684,13.890000343322756,1.9411916502578352,13.880000114440918,-0.0013840487441758587
12071,2009-12-14,14.56999969482422,14.630000114440918,14.520000457763672,14.600000381469727,3078600.0,0.008304490459726033,1.4444326707074133,-0.07894915160656035,87.67775189446836,80.3530957562757,-0.7327803218903348,-1.2822619961053672,-1.683353019195275,-2.000640657945354,17.36230524689155,0.18000030517578303,0.5322454091227655,1.128999662399293,-0.004265774495834762,2.262265099294421,0.56236694395173,1.695632380846856,-0.7886915066147022,93.5483440937843,6.693281178401094,0.5666327184475636,12,-0.5399994850158709,-1.039999485015871,-1.907499551773073,-2.029999732971193,-0.3699998855590856,0,-0.0013726495887614876,1.1666663355300935,14.449999809265135,-3.0000000000000355,14.0,2.2000457770657684,13.890000343322756,-0.0013726495887614876
12072,2009-12-15,14.529999732971193,14.600000381469727,14.449999809265135,14.59000015258789,3247400.0,-0.0027453646321788927,2.749973178204057,1.999968211583758,85.71431166462605,82.45311231313016,-0.5884933428051315,-1.1715905876119788,-1.6072791461935712,-1.9380728945132226,19.342021584972567,0.15000057220459162,0.6190362389369852,1.0059997081756613,-0.1924624046206329,2.2044618209719555,0.4067686517775151,1.6052307645738075,-0.5789531595153949,88.23525451873147,1.3738128564749417,0.5992310563981467,12,-0.4349994659423846,-0.9999995231628436,-1.909999608993532,-1.9899997711181658,-0.1999998092651385,1,0.006194091826695836,1.4444326707074133,14.56999969482422,1.1666663355300935,14.449999809265135,-3.0000000000000355,14.0,0.006194091826695836
12073,2009-12-16,14.59000015258789,14.640000343322756,14.479999542236328,14.539999961853027,4610500.0,0.004129416429413002,1.1333358764551156,-0.8333306842565613,85.00003099443,82.78750229997722,-0.547761620761289,-1.1561921209033201,-1.6304094518207428,-1.9765242212221157,21.08650087503795,0.16000080108642756,0.6837247580753392,0.9805001258850101,-0.26747884673491384,2.228479098504934,0.35651063957504725,1.604489612194973,-0.5031628709350677,92.85712339442269,7.154722091202174,0.6239894863099623,12,-0.48999977111816406,-1.054999828338623,-1.950000286102295,-2.0500001907348633,-0.3900003433227557,2,0.0013707679150234409,2.749973178204057,14.529999732971193,1.4444326707074133,14.56999969482422,1.1666663355300935,14.449999809265135,0.0013707679150234409
12074,2009-12-17,14.460000038146973,14.630000114440918,14.40999984741211,14.529999732971193,3115100.0,-0.008910220224902399,-1.588237274063436,-1.3999885559518943,89.47369213579915,83.94217466558976,-0.35123069421067754,-0.9479946311583305,-1.4633225251737425,-1.8234364563884302,23.16516888153857,0.2200002670288086,0.728434270429176,0.7700000286102302,-0.4794040664109023,2.0194041236313627,0.14529798109966308,1.3947020761207973,-0.26253014416016285,72.72725959127861,-15.902509876629011,0.6247020475105663,12,-0.28999996185302734,-0.9249997138977051,-1.7625000476837158,-1.9200000762939453,-0.38000011444091797,3,0.024896241751558135,1.1333358764551156,14.59000015258789,2.749973178204057,14.529999732971193,1.4444326707074133,14.56999969482422,0.024896241751558135
12075,2009-12-18,14.550000190734865,14.670000076293945,14.420000076293945,14.539999961853027,5460000.0,0.006224076926034661,1.0,-0.14286103542236508,88.09524485313688,85.10879789156236,-0.35643528031653027,-0.9430020200341573,-1.5202282110831913,-1.8881541758786788,25.21477114808916,0.25,0.7588949308139199,0.7690001487731948,-0.450765110052485,1.9887654075988745,0.15911751936035579,1.3788827781860338,-0.26402420688086536,53.8462384917294,-31.967814440251253,0.6098826294128399,12,-0.36500024795532404,-1.0000000000000018,-1.8375000953674334,-2.0100002288818377,-0.4499998092651385,4,0.02130580494011136,-1.588237274063436,14.460000038146973,1.1333358764551156,14.59000015258789,2.749973178204057,14.529999732971193,0.02130580494011136
12076,2009-12-21,14.649999618530273,14.720000267028807,14.489999771118164,14.649999618530273,4445100.0,0.006872812816805629,2.28569093064133,0.0,87.3417759720995,86.20538054634073,-0.3751778311388634,-0.9432984760205532,-1.5898021539228324,-1.9661844688503596,27.412994665054534,0.23000049591064275,0.7430879579394425,0.7749996185302734,-0.40585643795314397,1.9558556750136908,0.18457159028856474,1.3654276467719821,-0.28721881618828426,77.41917621108828,-6.887485709310283,0.5904280282417088,12,-0.39999961853027344,-1.0599994659423828,-1.927499532699585,-2.109999656677246,-0.6999998092651385,0,-0.0061432901881948165,1.0,14.550000190734865,-1.588237274063436,14.460000038146973,1.1333358764551156,14.59000015258789,-0.0061432901881948165
12077,2009-12-22,14.699999809265135,14.75,14.619999885559082,14.699999809265135,2971000.0,0.0034129823915911572,1.59999237063448,0.0,86.84211351865144,87.08907262973818,-0.3314883258860686,-0.9041919975919459,-1.611392349934837,-1.9943404264356044,29.86605690588088,0.13000011444091797,0.747381167600178,0.7389997959136938,-0.4176904636855312,1.8956900555129188,0.1606546661140804,1.3173449257133072,-0.27999973297118963,85.29406814841357,2.2197534392665546,0.5783451297996126,12,-0.35500001907348455,-1.0499997138977033,-1.9724998474121076,-2.1599998474121076,-0.439999580383299,1,-0.03401360588350888,2.28569093064133,14.649999618530273,1.0,14.550000190734865,-1.588237274063436,14.460000038146973,-0.03401360588350888
12078,2009-12-23,14.699999809265135,14.760000228881836,14.640000343322756,14.710000038146973,3649000.0,0.0,1.1818039950062098,-100.0,84.61539025843108,86.99357234976638,-0.22854024996136602,-0.8144206574285722,-1.5794951848464915,-1.974190482336068,32.06817170600691,0.11999988555908025,0.7557531151071029,0.6554997920989969,-0.4585343997269238,1.7695339839249176,0.09848269618603744,1.2125168880119563,-0.2139997482299787,82.85704165099868,0.9023592531085143,0.55701709591296,12,-0.3299999237060529,-1.0449995994567853,-1.9574997425079328,-2.1599998474121076,-0.2399997711181623,2,-0.02517006056869986,1.59999237063448,14.699999809265135,2.28569093064133,14.649999618530273,1.0,14.550000190734865,-0.02517006056869986
12079,2009-12-24,14.770000457763672,14.789999961853027,14.6899995803833,14.720000267028807,1247500.0,0.004761948939238536,1.2222504794905213,-4.999904634750386,87.31342858688257,86.89708220872498,-0.19872832094165815,-0.8010528134410038,-1.6177394756183503,-2.0221521994871345,34.04144565704198,0.10000038146972656,0.7709973472327505,0.6465003967285163,-0.4360358661249677,1.7290366595820004,0.10523226530177432,1.1877685281552584,-0.2292003631591797,94.59472695264877,11.85754681290544,0.541268131426742,12,-0.17000055313110352,-1.1000003814697266,-2.0275003910064697,-2.2300004959106445,-0.3900003433227539,3,-0.038591782723941814,1.1818039950062098,14.699999809265135,1.59999237063448,14.699999809265135,2.28569093064133,14.649999618530273,-0.038591782723941814
12080,2009-12-28,14.8100004196167,14.81999969482422,14.720000267028807,14.81999969482422,1865700.0,0.002708189614984091,19.001335240813823,-0.19998474126917337,86.61417204578837,86.77890666998279,-0.20371469296833133,-0.7329265939194407,-1.6287321069767593,-2.0393375382983745,36.82987813034156,0.09999942779541371,0.7892340465722167,0.5940003395080566,-0.3807199151362095,1.5687205941523228,0.10664021218592268,1.0813604668301906,-0.2193603515625,96.96991590324487,13.872571751048639,0.48736012732213313,12,-0.19500064849853516,-1.1250004768371564,-2.067500352859497,-2.270000457763672,-0.9200000762939435,0,-0.0492910516696351,1.2222504794905213,14.770000457763672,1.1818039950062098,14.699999809265135,1.59999237063448,14.699999809265135,-0.0492910516696351
12081,2009-12-29,14.760000228881836,14.869999885559082,14.739999771118164,14.8100004196167,1705500.0,-0.0033761100147327028,-1.8888559227745223,5.000381497376317,83.33332129199687,86.51435218413509,-0.1384925838505655,-0.5961403145385713,-1.5526089110885568,-1.9675398902558996,39.2554033967989,0.13000011444091797,0.7887196904255749,0.4695001602172848,-0.42526754158048163,1.3642678620150512,0.022116309318400695,0.9168840111161689,-0.12348823547363175,56.00013732910156,-26.132961019574083,0.4473838508988834,12,-0.12000036239624023,-1.005000114440918,-2.017500162124634,-2.2200002670288086,-0.8400001525878906,1,-0.04471543612314077,19.001335240813823,14.8100004196167,1.2222504794905213,14.770000457763672,1.1818039950062098,14.699999809265135,-0.04471543612314077
12082,2009-12-30,14.6899995803833,14.789999961853027,14.640000343322756,14.6899995803833,1730100.0,-0.004742591288146469,-2.000038147554813,-0.0,78.98545716899923,85.84606620353166,-0.048510577931832444,-0.4532947060697641,-1.4615957779228985,-1.8792806445549264,40.82222304507279,0.14999961853027166,0.7290480575486367,0.3384995460510254,-0.4841859038477576,1.1611849959498084,-0.072843178898367,0.7498422710004178,0.18000030517578125,21.738841988289913,-58.33133068275894,0.4113427249493919,12,-0.04999971389770508,-0.8299994468688965,-1.9474995136260986,-2.1499996185302734,-0.9399995803833008,2,-0.05037439021484691,-1.8888559227745223,14.760000228881836,19.001335240813823,14.8100004196167,1.2222504794905213,14.770000457763672,-0.05037439021484691
12083,2009-12-31,14.510000228881836,14.729999542236328,14.489999771118164,14.630000114440918,3111300.0,-0.012253189696603717,-1.9999821186960953,-100.0,67.58620553578052,83.41412324797403,0.1329259788499968,-0.21086063157594026,-1.2570842555732948,-1.683480724149664,41.79296246787219,0.23999977111816406,0.6597384945683018,0.11200017929077077,-0.6280593876718932,0.8520597462534347,-0.2580296041905612,0.48202996277210275,0.3599996566772461,5.2632767737709525,-72.22701594111565,0.3700297834813316,12,0.13499975204467773,-0.6500000953674316,-1.7675001621246338,-1.875,-0.5,3,-0.0172294966269112,-2.000038147554813,14.6899995803833,-1.8888559227745223,14.760000228881836,19.001335240813823,14.8100004196167,-0.0172294966269112
12084,2010-01-04,14.520000457763672,14.649999618530273,14.5,14.59000015258789,2239700.0,0.0006891956391517073,-1.727250658898599,0.583331346509946,53.46537458111565,79.56635988441612,0.14788337787085304,-0.1730256582382168,-1.2374374021888883,-1.6787392086954362,42.144747420351244,0.14999961853027344,0.5968612702458564,0.08600039482116628,-0.5996232585474015,0.7716240481897341,-0.2568114318631167,0.4288122215054493,0.334799423217774,7.89491516065643,-64.74868534591276,0.3428118266842835,1,0.15999937057495117,-0.6600003242492676,-1.767500400543213,-1.885000228881836,-0.6900005340576172,0,-0.004132260173905,-1.9999821186960953,14.510000228881836,-2.000038147554813,14.6899995803833,-1.8888559227745223,14.760000228881836,-0.004132260173905
12085,2010-01-05,14.40999984741211,14.609999656677244,14.289999961853027,14.5600004196167,4227100.0,-0.0075757993721512484,1.5600073242467118,2.142874659400545,42.00002288813983,74.52838731953172,0.2636635331801642,-0.013301472331654907,-1.105226632321866,-1.5516127494478091,41.862862621206794,0.319999694824217,0.5305405556844214,-0.05600018501281667,-0.6667942489394356,0.5547938789138023,-0.36139721697612615,0.2493968469504928,0.43020802917480516,20.68963816276263,-47.27272197657534,0.30539703196330953,1,0.1700000762939453,-0.5499997138977051,-1.6024999618530273,-1.7599997520446777,-0.6700000762939453,1,-0.002081869069317066,-1.727250658898599,14.520000457763672,-1.9999821186960953,14.510000228881836,-2.000038147554813,14.6899995803833,-0.002081869069317066
12086,2010-01-06,14.270000457763672,14.449999809265135,14.18000030517578,14.449999809265135,5716100.0,-0.009715433111096128,2.000005298209794,1.199991099073656,38.1818654713962,69.12169309205892,0.3845287406795528,0.16592069537353815,-0.939350287054241,-1.3960857559198683,41.37166456805271,0.26999950408935547,0.46176118213834627,-0.21549959182739187,-0.7698117804204596,0.3388125967656759,-0.49265568612392663,0.06165650246914289,0.537194943939209,14.754131679046449,-48.551798723046716,0.2771560942965341,1,0.25499963760375977,-0.36500072479248047,-1.4400005340576172,-1.6200003623962402,-0.6200008392333984,2,-0.026629299386894956,1.5600073242467118,14.40999984741211,-1.727250658898599,14.520000457763672,-1.9999821186960953,14.510000228881836,-0.026629299386894956
12087,2010-01-07,14.40999984741211,14.420000076293945,14.09000015258789,14.300000190734865,5962900.0,0.009810748784683465,4.076917433884752,-0.6111114054560925,42.372870397310315,64.42807977415661,0.22246095146978817,0.07132003501389406,-1.0464766825642116,-1.5208631834459556,40.910958625878415,0.3299999237060547,0.40083506979962635,-0.10200018882751394,-0.5798285294474681,0.3758281517924402,-0.340914359137491,0.13691398148246314,0.3470199465686026,50.0,-9.172663019134419,0.23891417030997666,1,0.07000017166137695,-0.309999942779541,-1.544999599456787,-1.7249994277954102,-0.46000003814697443,3,-0.034004148251685296,2.000005298209794,14.270000457763672,1.5600073242467118,14.40999984741211,-1.727250658898599,14.520000457763672,-0.034004148251685296
12088,2010-01-08,14.239999771118164,14.380000114440918,14.18000030517578,14.329999923706055,4050400.0,-0.011797368361837646,1.1052552326457046,-0.8181857589970915,40.983597587048166,59.28032077417501,0.3579950093242097,0.28341654052115217,-0.8452236445334123,-1.3364751508140973,40.4253555621196,0.2299995422363299,0.33140046798262013,-0.28950023651123047,-0.690943732171517,0.11194325914905612,-0.49022198434137465,-0.08877848868108629,0.4503180587232656,26.785671710927417,-29.405379723040298,0.20072174783014343,1,0.24000024795532227,-0.08999967575073242,-1.2599997520446777,-1.4399995803833008,-0.17999935150146484,4,-0.03441009683946705,4.076917433884752,14.40999984741211,2.000005298209794,14.270000457763672,1.5600073242467118,14.40999984741211,-0.03441009683946705
12089,2010-01-11,14.34000015258789,14.34000015258789,14.210000038146973,14.300000190734865,2175000.0,0.007022498811590561,5.500011920940324,-0.44444326707072157,41.46341652523079,54.26357016077973,0.2129819139042013,0.22155329724424,-0.9086185224751162,-1.422318044855066,39.407694832099274,0.13000011444091797,0.2603514827974589,-0.20649986267089915,-0.5358549303189726,0.12285520497717428,-0.37117739649493586,-0.04182232884686243,0.2902859095281851,48.076968926693716,-8.063248829375148,0.16467753382403694,1,0.1399998664855957,-0.125,-1.3000001907348633,-1.4800000190734863,0.05000019073486506,0,-0.023012546736026374,1.1052552326457046,14.239999771118164,4.076917433884752,14.40999984741211,2.000005298209794,14.270000457763672,-0.023012546736026374
12090,2010-01-12,14.43000030517578,14.68000030517578,14.31999969482422,14.31999969482422,4563400.0,0.006276161201549613,-5.5454293244556885,2.750017881410519,40.98364372013899,49.558050430573296,0.07086202337819891,0.13700218191202218,-0.9598902491236689,-1.4979726441068895,38.076696757214805,0.36000061035155895,0.20123630641849566,-0.11549973487854182,-0.44620711275539904,0.2152076429983154,-0.2808534238169713,0.049853954059887684,-0.34000015258788885,57.62712960268955,4.005945103030925,0.165353688938429,1,0.00999975204467951,-0.21500015258788885,-1.2375001907348615,-1.4400000572204572,0.09999942779541371,1,-0.04158006713655549,5.500011920940324,14.34000015258789,1.1052552326457046,14.239999771118164,4.076917433884752,14.40999984741211,-0.04158006713655549
12091,2010-01-13,14.550000190734865,14.550000190734865,14.369999885559082,14.420000076293945,2294300.0,0.00831600020937251,1.7692330264460507,1.181812664724704,44.18606542349039,45.69145134773898,-0.09170252621935937,0.016260863426348138,-1.039291189931964,-1.604380264921888,36.446757556053605,0.18000030517578303,0.12960919269214344,0.0055001258850122525,-0.32501622476698877,0.3360164765370133,-0.15975804944098826,0.17075830121101276,-0.44820003509521733,77.96608799663844,27.180146883640973,0.16525817532600032,1,-0.14000034332275568,-0.2650003433227557,-1.2550003528594988,-1.5100002288818377,-0.10000038146973012,2,-0.05567013120264375,-5.5454293244556885,14.43000030517578,5.500011920940324,14.34000015258789,1.1052552326457046,14.239999771118164,-0.05567013120264375
12092,2010-01-14,14.619999885559082,14.640000343322756,14.40999984741211,14.56999969482422,2262200.0,0.004810975526226446,4.111059307216944,0.38461651322303064,47.05882765429889,43.410631583129906,-0.19296860252752523,-0.049171585031063,-1.0651071863497261,-1.6623183899964538,35.20994215041989,0.2300004959106463,0.056451892294088424,0.07099981307983327,-0.2611320528246708,0.4031316789843373,-0.09506611987241875,0.2370657460320853,-0.5066357269287121,87.99991607666051,39.565901235703436,0.1660659329522522,1,-0.2349996566772461,-0.33500003814697266,-1.3250000476837158,-1.5799999237060547,-0.3099994659423828,3,-0.06634748800421864,1.7692330264460507,14.550000190734865,-5.5454293244556885,14.43000030517578,5.500011920940324,14.34000015258789,-0.06634748800421864
12093,2010-01-15,14.609999656677244,14.640000343322756,14.350000381469727,14.550000190734865,3405900.0,-0.0006840101887904959,3.8332988953348623,1.1999847412691165,43.846123938028725,42.34182595612026,-0.18695168888868174,-0.03962796676111857,-1.0081942016539216,-1.6403519659115382,33.71189639922283,0.2899999618530291,-0.014693034478266753,0.05999960899352885,-0.27277182555797275,0.39277104354503045,-0.10638610828222284,0.22638532626928054,-0.48530277511596687,85.10625346214012,40.75516202685575,0.16638571727575105,1,-0.22499942779540838,-0.2849998474121076,-1.314999818801878,-1.569999694824217,-0.39999961853027166,4,-0.04517452860517135,4.111059307216944,14.619999885559082,1.7692330264460507,14.550000190734865,-5.5454293244556885,14.43000030517578,-0.04517452860517135
12094,2010-01-19,14.81999969482422,14.899999618530273,14.619999885559082,14.630000114440918,3809100.0,0.014373719581232125,-1.6666636391297043,3.1666878596181083,50.34011133983439,43.268502450752976,-0.39104408434642934,-0.2332328532843615,-1.1710978302046495,-1.8364045003613807,32.81481235738585,0.2899999618530291,-0.07438212891926455,0.2519996643066431,-0.09873482860274407,0.6027341572160303,0.07663241785195041,0.4273669107613358,-0.6841967447906523,86.20690789149185,46.5077737704452,0.17536724645469337,1,-0.3249998092651385,-0.4000000953674334,-1.5249998569488543,-1.7799997329711932,-0.719999313354494,1,-0.05128200343168332,3.8332988953348623,14.609999656677244,4.111059307216944,14.619999885559082,1.7692330264460507,14.550000190734865,-0.05128200343168332
12095,2010-01-20,14.859999656677244,14.890000343322756,14.609999656677244,14.75,3133200.0,0.0026990528121935142,2.294105767450705,0.5789468400684492,53.424637848719755,44.96214382601115,-0.4028642140418821,-0.26226406091449483,-1.167723615924336,-1.8630407832741707,31.76342061801014,0.28000068664551137,-0.10353244750005075,0.2764996528625474,-0.09751260571894882,0.6505119114440436,0.08949352357180018,0.46350578215329463,-0.6936288399038073,92.72726957462567,52.814387411531754,0.1870061292907477,1,-0.3649997711181623,-0.42000007629394354,-1.4474995136260969,-1.739999294281004,-1.4799995422363263,2,-0.03162848749752811,-1.6666636391297043,14.81999969482422,3.8332988953348623,14.609999656677244,4.111059307216944,14.619999885559082,-0.03162848749752811
12096,2010-01-21,14.5600004196167,14.899999618530273,14.4399995803833,14.829999923706055,5705400.0,-0.020188374427434264,1.2439086796227161,-2.4545486071977023,46.153867857876456,45.38225465496295,-0.06414831210777905,0.03230315153266439,-0.8269419385240795,-1.5500093068140828,30.224023375243185,0.46000003814697266,-0.11401552881239496,-0.018999624252320046,-0.39180678319752005,0.35380753469287995,-0.20540320372492005,0.16740395522027995,-0.3642844507729883,38.181878082106266,-3.8634270086242495,0.18640357947260017,1,-0.020000457763671875,-0.06500053405761719,-0.8700003623962402,-1.260000228881836,-0.9600000381469727,3,-0.002060486660775518,2.294105767450705,14.859999656677244,-1.6666636391297043,14.81999969482422,3.8332988953348623,14.609999656677244,-0.002060486660775518
12097,2010-01-22,14.199999809265135,14.5600004196167,14.1899995803833,14.510000228881836,3879300.0,-0.024725315932445646,-1.2424233666925795,1.1481518111015023,41.7112182195664,45.46310139190941,0.2938305565835293,0.37199686173933166,-0.4343369874155556,-1.1760634455386967,28.132309980860754,0.37000083923339844,-0.11105479230248605,-0.35400023460388397,-0.7583658401399713,0.05036537093220339,-0.5561830373719268,-0.15181743183584118,0.6999998092651385,1.4084828654282517,-43.418638846414424,0.20218280276804332,1,0.34499979019165217,0.2950000762939471,-0.41999959945678533,-0.8349995613098127,-0.36999988555908025,4,0.01760563403929627,1.2439086796227161,14.5600004196167,2.294105767450705,14.859999656677244,-1.6666636391297043,14.81999969482422,0.01760563403929627
12098,2010-01-25,14.329999923706055,14.420000076293945,14.199999809265135,14.359999656677244,3653400.0,0.009154937759653814,1.9333257039679295,0.0967732011727039,45.226116685660294,45.88117918751269,0.198850821960459,0.22435902437208632,-0.5311617889944813,-1.2885063732896036,25.904883919357403,0.22000026702881037,-0.08734720359852943,-0.20550012588500977,-0.6155565932518012,0.2045563414817817,-0.4105283595684064,-0.0004718922016131444,0.5699996948242188,19.718357155041915,-28.550241031963125,0.20502823368339607,1,0.21499967575073242,0.16499996185302734,-0.5174996852874756,-0.9649996757507324,-0.5599994659423828,0,-0.0013956388133868902,-1.2424233666925795,14.199999809265135,1.2439086796227161,14.5600004196167,2.294105767450705,14.859999656677244,-0.0013956388133868902
12099,2010-01-26,14.199999809265135,14.329999923706055,14.1899995803833,14.300000190734865,4317600.0,-0.009071885215146569,-1.3333227370261465,3.333375719236098,44.77611657035814,46.302565059759274,0.34297045102056956,0.3261905626451007,-0.364944424452295,-1.1402494017756695,23.471287408459784,0.1400003433227539,-0.08117031935075225,-0.30700020790100346,-0.7275311726287601,0.11353075682675318,-0.5172656902648818,-0.09673472553712514,0.6857998085021997,1.4084828654282517,-48.26881673397697,0.21026548236387851,1,0.34499979019165217,0.2950000762939471,-0.38249945640563787,-0.819999694824217,-0.17999935150146307,1,0.0007042414800113583,1.9333257039679295,14.329999923706055,-1.2424233666925795,14.199999809265135,1.2439086796227161,14.5600004196167,0.0007042414800113583
12100,2010-01-27,14.079999923706055,14.260000228881836,13.899999618530273,14.260000228881836,4590200.0,-0.008450696279642456,3.0,1.7999961853172224,45.226116685660294,46.41812631111147,0.4560614099730014,0.4097021682403046,-0.19744694958838416,-1.0001100391877795,20.996896231053906,0.3600006103515625,-0.0618716307556646,-0.3905000686645508,-0.8267266365778827,0.04572649924878114,-0.6086133526212176,-0.17238678470788393,0.7918836933135989,18.000030517578125,-34.6037753784071,0.21811328395666635,1,0.31999969482421875,0.31999969482421875,-0.22749972343444824,-0.6299996376037598,-0.06999969482421875,2,0.0014204870647760437,-1.3333227370261465,14.199999809265135,1.9333257039679295,14.329999923706055,-1.2424233666925795,14.199999809265135,0.0014204870647760437
12101,2010-01-28,14.100000381469727,14.220000267028807,13.84000015258789,14.109999656677244,5906400.0,0.0014204870647760437,2.3043416966244505,0.055551434747584755,41.71124794603126,45.82395078797064,0.40847070217400194,0.35597181037608294,-0.17454094921778918,-0.9988518978063645,18.34421108474714,0.3800001144409162,-0.04911379964159934,-0.33749961853027344,-0.7813047613901976,0.10630552432965068,-0.5594021899602364,-0.11559704710031049,0.7330078756103511,36.111129507599586,-16.12713918916019,0.22190257142996248,1,0.26999950408935547,0.26999950408935547,-0.23250031471252441,-0.6100001335144043,0.049999237060546875,3,-0.051063847343935986,3.0,14.079999923706055,-1.3333227370261465,14.199999809265135,1.9333257039679295,14.329999923706055,-0.051063847343935986
12102,2010-01-29,13.949999809265135,14.239999771118164,13.93000030517578,14.109999656677244,3918700.0,-0.010638338166410466,-2.100012397837072,16.001144492134458,42.16216884972008,45.636844667047455,0.5067245972878514,0.47188470314546116,0.009770605901286089,-0.8274507904875641,16.20963960845148,0.3099994659423846,-0.046140385732865496,-0.45050020217895614,-0.9277940403403484,0.026793635982436115,-0.6891471212596532,-0.21185328309825913,0.823427961545411,18.965460542541795,-34.98492748540333,0.23864691908069632,1,0.4200000762939471,0.4200000762939471,-0.02999973297118963,-0.41499948501586736,0.15999984741210938,4,-0.02508956505956006,2.3043416966244505,14.100000381469727,3.0,14.079999923706055,-1.3333227370261465,14.199999809265135,-0.02508956505956006
12103,2010-02-01,14.260000228881836,14.289999961853027,13.899999618530273,14.010000228881836,4989400.0,0.02222225260611177,1.5161355819576814,-1.5625014901175405,48.05825557343565,45.38330513744758,0.15852641748822904,0.1498789699114571,-0.26193156728933786,-1.1149888108372892,14.828030858518392,0.3900003433227539,-0.05000376322602662,-0.12799978256225586,-0.6063125142234362,0.3503129490989245,-0.36715614839284605,0.11115658326833433,0.45742188483534996,85.71434132214355,29.739559549739752,0.2391563658305903,2,0.1099996566772461,0.1099996566772461,-0.2625002861022949,-0.7000002861022949,-0.1400003433227539,0,-0.030154298616690722,-2.100012397837072,13.949999809265135,2.3043416966244505,14.100000381469727,3.0,14.079999923706055,-0.030154298616690722
12104,2010-02-02,14.460000038146973,14.489999771118164,14.130000114440918,14.300000190734865,4657100.0,0.014025231841165109,2.272734366194741,0.6399993896484304,50.69123775880493,45.079594016345936,-0.10941585438406953,-0.057810364575829,-0.4195523589694474,-1.292412559667154,13.184954546130928,0.3599996566772461,-0.060026258445446956,0.07500004768371582,-0.4005715114959063,0.550571606863338,-0.16278573190609613,0.3127858272735278,0.2047767579024562,95.38465375733229,37.98226768901212,0.23778577958981117,2,-0.09000015258789062,-0.09000015258789062,-0.44749999046325684,-0.8949999809265137,-0.18000030517577947,1,-0.04771781317863144,1.5161355819576814,14.260000228881836,-2.100012397837072,13.949999809265135,2.3043416966244505,14.100000381469727,-0.04771781317863144
12105,2010-02-03,14.380000114440918,14.5,14.329999923706055,14.4399995803833,3609700.0,-0.005532498167012956,-1.125002980235081,-0.3749970197649232,46.00938988156532,45.06354090786692,-0.11696426109477187,0.02089828367094171,-0.293360682656127,-1.188795203875399,12.672441538550055,0.1700000762939453,-0.06793798721830768,-0.003499889373779652,-0.47892866410275836,0.47192888535519906,-0.241214276738269,0.2342144979907097,0.23529008300081777,81.81819495419472,25.90093535171654,0.23771438736448897,2,-0.17999982833862305,-0.010000228881835938,-0.24500012397766113,-0.8000001907348633,-0.1400003433227539,2,-0.025034746440350975,2.272734366194741,14.460000038146973,1.5161355819576814,14.260000228881836,-2.100012397837072,13.949999809265135,-0.025034746440350975
12106,2010-02-04,13.890000343322756,14.390000343322756,13.890000343322756,14.31999969482422,5717500.0,-0.034075088123684094,-1.3255849026474482,7.166719649044728,35.68628990938234,44.39410442895758,0.29949659459418676,0.5069619239953074,0.23679982843433756,-0.6828970393196219,13.107930885114023,0.5,-0.11791582847650162,-0.474499654769895,-0.9970630194181815,0.04806370987839159,-0.7357813370940391,-0.2132179724457508,0.6787724514277489,0.0,-49.716776732475886,0.26128168232414367,2,0.27999973297118963,0.47999954223632635,0.25999951362609686,-0.2950005531311053,0.33999919891357244,3,0.008639300402664585,-1.125002980235081,14.380000114440918,2.272734366194741,14.460000038146973,1.5161355819576814,14.260000228881836,0.008639300402664585
12107,2010-02-05,13.920000076293945,13.979999542236328,13.720000267028807,13.880000114440918,5084400.0,0.0021598079359019806,2.250013411137823,-0.09302330739187424,36.575887037491306,43.43296780138325,0.25211456654136555,0.4620605062446401,0.24136752849674714,-0.697939898918861,14.170159397106517,0.2599992752075213,-0.1826268796305257,-0.4199999332427975,-0.9783054878124435,0.13830562132684854,-0.6991527105276205,-0.14084715595797448,0.6050463599268028,25.641009965900185,-18.78961174782739,0.2791527772848232,2,0.19000005722045898,0.3899998664855957,0.2774999141693115,-0.3000001907348633,0.5100002288818342,4,0.01652295552986538,-1.3255849026474482,13.890000343322756,-1.125002980235081,14.380000114440918,2.272734366194741,14.460000038146973,0.01652295552986538
12108,2010-02-08,13.75,14.0,13.739999771118164,13.979999542236328,4410200.0,-0.012212649092111616,-1.0800018310546875,-5.749994039529838,28.853766710970362,41.66381781700683,0.3701106402145058,0.6255406075605379,0.4430604254679018,-0.5163743876299449,15.258210708680114,0.26000022888183594,-0.22104480886536138,-0.565500020980835,-1.1822306476747197,0.051230605713049826,-0.8738653343277782,-0.2571347076338917,0.7106427426853923,3.846120928390257,-33.84187159020791,0.3083653133469427,2,0.3600001335144043,0.559999942779541,0.5,-0.13000011444091797,0.7100000381469727,0,0.026181793212890492,2.250013411137823,13.920000076293945,-1.3255849026474482,13.890000343322756,-1.125002980235081,14.380000114440918,0.026181793212890492
12109,2010-02-09,14.010000228881836,14.170000076293945,13.800000190734865,13.890000343322756,5162600.0,0.018909107555042715,-1.4666643354642817,-0.5217396712719475,34.54547030866095,40.47707933067357,0.0897643478685275,0.35789970257254744,0.21326961748930273,-0.7644572641964853,16.14556961637771,0.4200000762939453,-0.21794234925136813,-0.2889997959136963,-0.9204524289794751,0.3424528371520825,-0.6047261124465866,0.026726520619194005,0.3913911157510288,37.17949501705014,6.187009289356837,0.31572631653288963,2,0.09999990463256836,0.2999997138977051,0.24249982833862305,-0.3900003433227539,0.39999961853027344,1,0.007851509984309724,-1.0800018310546875,13.75,2.250013411137823,13.920000076293945,-1.3255849026474482,13.890000343322756,0.007851509984309724
12110,2010-02-10,13.829999923706055,14.050000190734865,13.710000038146973,14.020000457763672,4420100.0,-0.012847987311570996,1.7200012207031006,-1.5833392938035187,36.1216742446851,39.85601558607956,0.25766949914476633,0.5171597813968205,0.42942528420839743,-0.5689944997783449,15.79722875248755,0.3400001525878924,-0.23809984915485316,-0.4390000820159905,-1.1005419859361858,0.2225418219042048,-0.7697710339760881,-0.10822913005589285,0.5168801347184857,17.647034074207003,-11.922321810495912,0.33077095196009787,2,0.27500009536743164,0.47499990463256836,0.440000057220459,-0.21000003814697266,0.6000003814697248,2,0.03253794734255866,-1.4666643354642817,14.010000228881836,-1.0800018310546875,13.75,2.250013411137823,13.920000076293945,0.03253794734255866
12111,2010-02-11,13.739999771118164,13.770000457763672,13.479999542236328,13.670000076293945,3952900.0,-0.00650760325989741,3.46151588955075,-0.3684184108818953,40.25424293867276,39.64402381818542,0.3254587501313537,0.5727294541196315,0.5452866648677634,-0.4638982565046472,15.661717741780572,0.35000038146972656,-0.25201046018901074,-0.4885002136230465,-1.1762661072075655,0.19926567996147249,-0.832383160415306,-0.14461726683078702,0.5431922852786197,37.681163426480055,4.361705294201627,0.3438829467922594,2,0.25,0.4499998092651367,0.48000025749206543,-0.11999988555908203,0.5399999618530291,3,0.036390102498474075,1.7200012207031006,13.829999923706055,-1.4666643354642817,14.010000228881836,-1.0800018310546875,13.75,0.036390102498474075
12112,2010-02-12,13.649999618530273,13.699999809265135,13.510000228881836,13.640000343322756,5529300.0,-0.006550229555103315,2.454548607197742,0.1428474114441163,35.344831129881314,38.23142110223493,0.4117260390066413,0.6180197991425,0.6541878603203379,-0.3593317763752637,15.199724364885359,0.22999954223632812,-0.26218690909112397,-0.5300003528594974,-1.238029435857186,0.1780287301381911,-0.8840148943583408,-0.17598581136065405,0.5368093361672557,24.63767314703988,-9.972527279749723,0.3540145414988442,2,0.3400001525878906,0.5399999618530273,0.5650002956390381,-0.029999732971191406,0.6500005722045916,4,0.04249083808901277,3.46151588955075,13.739999771118164,1.7200012207031006,13.829999923706055,-1.4666643354642817,14.010000228881836,0.04249083808901277
12113,2010-02-16,13.949999809265135,13.979999542236328,13.699999809265135,13.699999809265135,2975400.0,0.02197803656548114,-1.2399978637695455,25.00181211254617,44.97992306266363,37.59683058044145,0.07054661296824882,0.28041591843968483,0.3734182791834808,-0.6425539225769867,14.639196013216083,0.3299999237060547,-0.2602587680555839,-0.19700016975403045,-0.8817851873534437,0.4877848478453828,-0.5393926785537371,0.14539233904567617,0.1519920159370507,68.11592800731954,28.095335716373242,0.3423925087997069,2,0.03999996185302912,0.23999977111816584,0.3400001525878924,-0.3299999237060529,0.23999977111816584,1,0.0344086381701485,2.454548607197742,13.649999618530273,3.46151588955075,13.739999771118164,1.7200012207031006,13.829999923706055,0.0344086381701485
12114,2010-02-17,14.0600004196167,14.09000015258789,13.949999809265135,13.960000038146973,3407200.0,0.007885348520112911,-1.333322737026107,0.40000152587890625,49.59678458248525,37.99542999165478,-0.1141667591116935,0.11653344923844067,0.27723063739383846,-0.733369800454863,13.04227568715196,0.14000034332275568,-0.24532933354309172,-0.048999595642090554,-0.6565278635584324,0.5585286722742513,-0.35276372960026237,0.25476453831608126,-0.5800008773803711,95.08201590914776,50.11650422714965,0.30376413395817103,2,-0.1250004768371582,0.12999916076660156,0.25499963760375977,-0.4400005340576172,0.06999969482421875,2,0.02844947415308674,-1.2399978637695455,13.949999809265135,2.454548607197742,13.649999618530273,3.46151588955075,13.739999771118164,0.02844947415308674
12115,2010-02-18,14.390000343322756,14.399999618530273,14.0,14.050000190734865,5963400.0,0.02347083313352094,1.2222281091219496,3.399988555951859,55.19712845095711,40.16330094071864,-0.4946127918625258,-0.26401944493361107,-0.033869767291379915,-1.0401552350170675,11.473433549483289,0.39999961853027344,-0.2586737275906916,0.3045002937316905,-0.20994290813377425,0.8189434955971553,0.04727869279895813,0.5617218946644229,-0.8978007888793957,98.91312235018522,50.64533758624106,0.2572216009327325,2,-0.4500007629394549,-0.2000007629394549,-0.042500257492067206,-0.7700004577636737,-0.2000007629394549,3,0.001389819569992845,-1.333322737026107,14.0600004196167,-1.2399978637695455,13.949999809265135,2.454548607197742,13.649999618530273,0.001389819569992845
12116,2010-02-19,14.529999732971193,14.59000015258789,14.229999542236328,14.34000015258789,4373100.0,0.009728935810164874,1.3225814390618318,0.5588220444524281,60.43165072750244,42.81394135071987,-0.5970693505779714,-0.42834302040983907,-0.15649932589177062,-1.1557306926799793,10.934747586251106,0.3600006103515625,-0.29270454940242807,0.44599971771240376,-0.06276151323610968,0.9547609486609172,0.19161910223814616,0.7003803331866614,-1.0014881759643561,94.44440519858519,40.71567856338441,0.2543806154742569,2,-0.4949998855590838,-0.3400001525878924,-0.20249962806701838,-0.9099998474121112,-0.059999465942386365,4,-0.006882273202558742,1.2222281091219496,14.390000343322756,-1.333322737026107,14.0600004196167,-1.2399978637695455,13.949999809265135,-0.006882273202558742
12117,2010-02-22,14.449999809265135,14.609999656677244,14.40999984741211,14.529999732971193,2310200.0,-0.0055058448159860385,-1.4999999999999778,-0.42105315993155085,53.72548168964145,45.57746523723888,-0.48498398439958557,-0.3464142490426507,-0.059701048952190305,-1.0553561880994042,11.541659122022766,0.19999980926513494,-0.31319395816755424,0.35349979400634624,-0.17899292401756206,0.8859925120302545,0.08725343499439298,0.6197461530182995,-0.8577989365234355,82.4175962372826,31.382592487337703,0.26624635901195404,2,-0.40500020980834783,-0.26000022888183416,-0.10249996185302557,-0.8299999237060529,-0.010000228881834161,0,-0.011764711317500565,1.3225814390618318,14.529999732971193,1.2222281091219496,14.390000343322756,-1.333322737026107,14.0600004196167,-0.011764711317500565
12118,2010-02-23,14.3100004196167,14.470000267028807,14.279999732971193,14.399999618530273,2839400.0,-0.009688539203901558,-1.5333307902115367,1.1249910592947072,46.98795919039555,46.95996400187606,-0.28742006540499077,-0.21923003303370692,0.09549384785466586,-0.8973458565333949,12.01375205308718,0.19000053405761363,-0.26531925570125203,0.21450037956237722,-0.31621821302561415,0.7452189721503686,-0.050858916731618464,0.4798596758563729,-0.6363756441601556,54.54555963355805,8.743730375046873,0.2653592962939954,2,-0.2650008201599121,-0.12000083923339844,0.024999618530273438,-0.6900005340576172,0.0499992370605451,1,-0.0006988279936124275,-1.4999999999999778,14.449999809265135,1.3225814390618318,14.529999732971193,1.2222281091219496,14.390000343322756,-0.0006988279936124275
12119,2010-02-24,14.210000038146973,14.359999656677244,13.989999771118164,14.31999969482422,3171800.0,-0.006988146648314708,2.894744239041559,1.2222292865393167,46.6135446057374,48.12572737532632,-0.17440698830635526,-0.12484280142945536,0.2062948615003357,-0.777018763345275,12.388651460075522,0.36999988555908025,-0.22155000523935975,0.11399998664855993,-0.41715181324780737,0.6451517865449272,-0.15157591329962372,0.3795758865967436,-0.46146527219277367,35.48392058660221,-5.524055028513686,0.2655758999481834,2,-0.16500043869018555,-0.020000457763671875,0.14499998092651367,-0.5900001525878906,0.28999996185302734,2,-0.0014074917459521163,-1.5333307902115367,14.3100004196167,-1.4999999999999778,14.449999809265135,1.3225814390618318,14.529999732971193,-0.0014074917459521163
12120,2010-02-25,14.100000381469727,14.15999984741211,13.949999809265135,14.050000190734865,4075600.0,-0.007741003264035928,1.4706014350067809,-0.4545486071976391,54.929578095400515,49.7563201705183,-0.024674884785261142,-0.013984949420930093,0.3115325720250688,-0.644890270491933,12.361932226411962,0.2600002288818377,-0.14012069120970772,0.0030003070831305934,-0.5280999632925703,0.5341005774588314,-0.2625498281047207,0.2685504422709819,-0.28254842425768345,22.72736467936333,-22.49841162565372,0.2655501351878508,2,-0.04000043869018555,0.08999919891357422,0.357499361038208,-0.46500062942504883,0.5399999618530291,3,0.0021276405786923025,2.894744239041559,14.210000038146973,-1.5333307902115367,14.3100004196167,-1.4999999999999778,14.449999809265135,0.0021276405786923025
12121,2010-02-26,13.380000114440918,14.039999961853027,13.359999656677244,14.039999961853027,12626900.0,-0.051063847343935986,1.060607461780776,-13.199946594442476,40.4255347930409,50.320842799758246,0.7139708254094135,0.6843984651016584,1.0144376990361295,0.09439441813802141,12.64664942388744,0.7400007247924822,-0.1064620070571749,-0.6809999465942376,-1.3013530774650732,-0.060646815723401915,-0.9911765120296554,-0.37082338115881974,1.2299995422363263,1.600036621093892,-44.198610194338784,0.31017656543541766,2,0.6049995422363263,0.7499995231628418,1.0874996185302734,0.2849998474121094,1.359999656677246,4,0.060538076159518006,1.4706014350067809,14.100000381469727,2.894744239041559,14.210000038146973,-1.5333307902115367,14.3100004196167,0.060538076159518006
12122,2010-03-01,13.600000381469727,13.68000030517578,13.470000267028807,13.470000267028807,6794300.0,0.01644247123670528,-2.2307669735538127,-0.19696991590324808,47.38676699184626,50.588269903000764,0.5432621231062384,0.46043966321825813,0.780835765173391,-0.10708174828805994,13.040226307537669,0.3000001907348615,-0.06034687370772929,-0.44349970817565953,-1.09595340919158,0.20895399284026084,-0.7697265586836206,-0.11727285766769846,0.9849992752075174,21.62167502921179,-28.265743583674034,0.3262268505079605,3,0.38499927520751775,0.38499927520751775,0.9174995422363281,0.06499958038330078,0.8699998855590803,0,0.06397057802619432,1.060607461780776,13.380000114440918,1.4706014350067809,14.100000381469727,2.894744239041559,14.210000038146973,0.06397057802619432
12123,2010-03-02,13.829999923706055,13.90999984741211,13.649999618530273,13.65999984741211,3806900.0,0.016911730572427564,-1.7368368217637906,1.3076917433884574,46.83098071294539,50.28095836194078,0.3290540582360926,0.20719693082556034,0.5376924451800384,-0.31735104375956347,13.422121513590874,0.3099994659423828,-0.015854715014747,-0.192000150680542,-0.8427519748765757,0.45875167351549173,-0.5173760627785597,0.13337576141747576,0.7304997329711895,47.00002670288104,-4.309180799390539,0.32537591209801686,3,0.15499973297118963,0.15499973297118963,0.6899998188018799,-0.16499996185302734,0.5399999618530273,1,0.04410698915707467,-2.2307669735538127,13.600000381469727,1.060607461780776,13.380000114440918,1.4706014350067809,14.100000381469727,0.04410698915707467
12124,2010-03-03,13.770000457763672,13.960000038146973,13.75,13.920000076293945,3725200.0,-0.00433835620197931,-1.2105205039401696,-0.8823503012487518,48.89706836233743,49.580951685427486,0.3839694708561101,0.22435573048322688,0.587770871536879,-0.23729090945979614,14.303726404987,0.21000003814697266,0.05172669837220667,-0.21749963760376012,-0.8431571976789378,0.4081579224714176,-0.5303284176413499,0.09532914243382962,0.7664891989135718,51.25008791683019,-4.13882078329646,0.3128287800375891,3,0.21499919891357244,0.21499919891357244,0.7499992847442627,-0.10500049591064453,0.7299995422363281,2,0.04284670873637664,-1.7368368217637906,13.829999923706055,-2.2307669735538127,13.600000381469727,1.060607461780776,13.380000114440918,0.04284670873637664
12125,2010-03-04,14.020000457763672,14.020000457763672,13.760000228881836,13.829999923706055,3937800.0,0.01815540970872287,1.7368368217637906,-1.2666734483679412,54.86112444857409,48.96200432110211,0.084892944196854,-0.056915476901494344,0.3276488856309925,-0.468446919846528,15.12321536705657,0.26000022888183594,0.07975235555300131,0.05050034523010183,-0.5477242363829742,0.6487249268431778,-0.2486119455764353,0.34961263603663895,0.49295939891357143,97.05889777737886,37.80126252641145,0.29911229080653784,3,-0.03500080108642756,-0.03500080108642756,0.4999992847442627,-0.35500049591064453,0.5099992752075213,3,0.034236770796289395,-1.2105205039401696,13.770000457763672,-1.7368368217637906,13.829999923706055,-2.2307669735538127,13.600000381469727,0.034236770796289395
12126,2010-03-05,14.010000228881836,14.15999984741211,14.0,14.010000228881836,4250700.0,-0.0007132830638603149,-14.999618539004388,0.0,56.42858407935662,49.26234903107046,0.014945916301785545,-0.03948881992091735,0.3239784579879803,-0.44170495059317716,14.628725862208421,0.15999984741210938,0.08630051651800486,0.0345001220703125,-0.5627735320777578,0.6317737762183828,-0.2641367050037218,0.3331369491443468,0.47990042379540654,78.26091163027273,14.019978181010302,0.2986368270740348,3,-0.09500026702881037,-0.02500057220459162,0.3899993896484375,-0.3450002670288086,0.48999977111816406,4,0.04496788751952807,1.7368368217637906,14.020000457763672,-1.2105205039401696,13.770000457763672,-1.7368368217637906,13.829999923706055,0.04496788751952807
12127,2010-03-08,14.149999618530273,14.1899995803833,14.020000457763672,14.020000457763672,2968600.0,0.00999281851258127,-1.6153880012324486,100.0,53.78787741954364,50.017895500975804,-0.19230684813797794,-0.17009457130743932,0.17004145542697913,-0.5655752657574098,13.577440529584988,0.17999935150146484,0.05088795558751791,0.16299953460693395,-0.43861582982859737,0.7646148990424653,-0.1378081476108317,0.4638072168246996,0.3173030142269688,92.59259913356917,27.65040033594383,0.3008076822177654,3,-0.2899999618530291,-0.16499996185302912,0.2200002670288086,-0.4849996566772461,0.37000083923339844,0,0.04169612498188702,-14.999618539004388,14.010000228881836,1.7368368217637906,14.020000457763672,-1.2105205039401696,13.770000457763672,0.04169612498188702
12128,2010-03-09,14.109999656677244,14.229999542236328,14.039999961853027,14.149999618530273,2637700.0,-0.0028268525039849557,-1.111114054560964,-0.307694000616238,50.97274864017796,50.50225150480253,-0.2052440991477571,-0.1072397246091441,0.19535163793032773,-0.5080780358758208,12.514621118521957,0.18999958038330078,-0.01853562246373386,0.10499958992004288,-0.4882430318622415,0.6982422117023273,-0.1916217209710993,0.40162090081118507,0.3351569165583985,74.99999999999963,13.29731818373751,0.29662131089114246,3,-0.3150000572204572,-0.125,0.2600002288818377,-0.42999982833862127,0.5100002288818377,1,0.02551386386329213,-1.6153880012324486,14.149999618530273,-14.999618539004388,14.010000228881836,1.7368368217637906,14.020000457763672,0.02551386386329213
12129,2010-03-10,14.119999885559082,14.149999618530273,14.010000228881836,14.140000343322756,2848000.0,0.0007087334603232964,6.000143054694578,0.500011920940346,43.99998474119797,49.287852243224464,-0.25630681983728465,-0.11444412851964536,0.16821828642078884,-0.5011435554193007,12.171982376088094,0.1399993896484375,-0.06288898125026066,0.10949983596801793,-0.48597340350327123,0.7049730754393071,-0.18823678376762665,0.4072364557036625,0.30345354934539337,76.59578353590487,18.790317558622178,0.2977366197356442,3,-0.3250002861022949,-0.1350002288818377,0.25,-0.39499998092651367,0.1999998092651385,2,0.01770538257976062,-1.111114054560964,14.109999656677244,-1.6153880012324486,14.149999618530273,-14.999618539004388,14.010000228881836,0.01770538257976062
12130,2010-03-11,14.279999732971193,14.279999732971193,14.100000381469727,14.170000076293945,1936000.0,0.011331434044538957,2.2727256964010953,-5.499856952126246,44.49338855405237,49.73983599444796,-0.4336964485189654,-0.25191855062728763,-0.00869823490084265,-0.645022448918743,11.559796305390638,0.17999935150146662,-0.07529269036403008,0.24699969291687118,-0.35374013033285934,0.8477395161666017,-0.053370218707994965,0.5473696045417373,0.12218462636873717,100.0,44.894651052431385,0.3003699116248654,3,-0.4049997329711932,-0.29500007629394887,0.09000015258788885,-0.5549998283386248,-0.029999732971193183,3,0.015406181452570111,6.000143054694578,14.119999885559082,-1.111114054560964,14.109999656677244,-1.6153880012324486,14.149999618530273,0.015406181452570111
12131,2010-03-12,14.239999771118164,14.390000343322756,14.15999984741211,14.34000015258789,1616900.0,-0.0028011178292022265,1.2999961853172632,-0.9090972143953105,45.291475985139826,49.50702588259169,-0.2892994935083202,-0.18186344972935942,0.015183367025095151,-0.5904074984656908,10.373614366984334,0.2300004959106463,-0.08179659200342826,0.18199973106384348,-0.4089351791366411,0.7729346412643281,-0.11346772403639882,0.4774671861640858,-0.8800001144409197,60.526177097266945,8.509000058325356,0.2954674551002425,3,-0.2199997901916504,-0.25500011444091975,0.045000314712524414,-0.5149998664855957,0.11999988555908025,4,0.020365166187798156,2.2727256964010953,14.279999732971193,6.000143054694578,14.119999885559082,-1.111114054560964,14.109999656677244,0.020365166187798156
12132,2010-03-15,14.229999542236328,14.31999969482422,14.100000381469727,14.25,2251500.0,-0.0007022632754614122,1.7499940395297993,0.20000381468271378,48.095216686217,49.647496546288544,-0.20175233647540836,-0.13300224901524516,0.010873382164721335,-0.5680971390209386,9.04699260205424,0.21999931335449396,-0.10533277726616141,0.14299950599670375,-0.4198913056377638,0.7058903176311713,-0.13844589982053002,0.4244449118139375,-0.8493998718261739,57.89453871038147,5.941185742757128,0.281445405817234,3,-0.15999937057495117,-0.2449998855590838,0.04000043869018555,-0.5049996376037598,0.15000057220458984,0,0.018974031373808486,1.2999961853172632,14.239999771118164,2.2727256964010953,14.279999732971193,6.000143054694578,14.119999885559082,0.018974031373808486
12133,2010-03-16,14.43000030517578,14.460000038146973,14.15999984741211,14.210000038146973,2335200.0,0.014054867840706864,1.1428605488400925,-10.999761586877653,55.00000650232539,50.32560078406498,-0.34385233540087334,-0.3111516837453987,-0.1956058088936814,-0.7519450604818516,8.98564928370652,0.3000001907348633,-0.02022829333854048,0.3190002441406232,-0.2599968763235143,0.8979973646047608,0.029501683908554455,0.608498804372692,-1.029212621307373,93.33338984739046,37.67345564323294,0.28949856023206877,3,-0.3200001716613752,-0.44500064849853516,-0.22000026702880682,-0.6600003242492658,-0.07000064849853516,1,0.006237016679452978,1.7499940395297993,14.229999542236328,1.2999961853172632,14.239999771118164,2.2727256964010953,14.279999732971193,0.006237016679452978
12134,2010-03-17,14.460000038146973,14.520000457763672,14.40999984741211,14.5,2584700.0,0.0020789835299195314,1.7499850990022292,-0.18181778773836557,58.490558398834686,50.728871222982825,-0.2969053894220668,-0.3263817085271583,-0.23219132820910104,-0.7632181118507848,9.398799354436987,0.1100006103515625,0.032296920204458957,0.32899999618530273,-0.26987244379720465,0.9278724361678101,0.02956377619404904,0.6284362161765564,-1.0168438601074232,85.71418840059764,24.81907817297204,0.2994362199912539,3,-0.19999980926513672,-0.47500038146972834,-0.25,-0.5850000381469727,0.10999965667724787,2,0.011064996334025912,1.1428605488400925,14.43000030517578,1.7499940395297993,14.229999542236328,1.2999961853172632,14.239999771118164,0.011064996334025912
12135,2010-03-18,14.40999984741211,14.520000457763672,14.329999923706055,14.520000457763672,1757500.0,-0.0034578278425282383,2.454535996670828,2.7500178814104856,85.5172368434032,53.96094375232133,-0.2075970488928327,-0.28965726029478134,-0.18594752405374493,-0.6979449730541027,9.558952061135672,0.1900005340576172,0.0734377839804008,0.27799983024597097,-0.3227573557221195,0.8787570162140614,-0.022378762738073377,0.5783784232300153,-0.9022330125891127,73.80938324530769,5.19020463752463,0.3003785929840451,3,-0.14499950408935547,-0.42500019073486506,-0.19999980926513672,-0.5349998474121094,0.14000034332275568,3,-0.00624567338937565,1.7499850990022292,14.460000038146973,1.1428605488400925,14.43000030517578,1.7499940395297993,14.229999542236328,-0.00624567338937565
12136,2010-03-19,14.43000030517578,14.520000457763672,14.329999923706055,14.43000030517578,4085700.0,0.0013879568338275305,1.1111134658584756,-0.0,83.19999694824197,57.22895703328781,-0.18076449721672994,-0.3346934550010392,-0.20503612060680432,-0.700006060867155,9.182523034289414,0.1900005340576172,0.11681144047757996,0.303000259399413,-0.2853460558969587,0.8913465746957847,0.008827101751228028,0.597173417047598,-0.8614994529763429,78.57139613353212,3.8418099300216113,0.2941731576481856,3,-0.16499996185302557,-0.44500064849853516,-0.2250003814697248,-0.5550003051757795,-0.25,4,-0.012474033358905512,2.454535996670828,14.40999984741211,1.7499850990022292,14.460000038146973,1.1428605488400925,14.43000030517578,-0.012474033358905512
12137,2010-03-22,14.279999732971193,14.4399995803833,14.270000457763672,14.380000114440918,3552600.0,-0.010395049828986092,-1.8333439298089456,-100.0,69.23074415059894,59.25762320111236,-0.011604477534955748,-0.2087864662037653,-0.060361195620622254,-0.5303611592499582,8.643843617831825,0.1699991226196289,0.12015988821568158,0.16149969100952255,-0.41192109555481693,0.734920477573862,-0.1252107022726463,0.4482100842916914,-0.6544089044379025,33.33324503030609,-43.049008352143105,0.2867103932821697,3,-0.014999389648439276,-0.29500007629394887,-0.19000005722046076,-0.4049997329711932,0.06000041961669744,0,0.005602235658404009,1.1111134658584756,14.43000030517578,2.454535996670828,14.40999984741211,1.7499850990022292,14.460000038146973,0.005602235658404009
12138,2010-03-23,14.300000190734865,14.350000381469727,14.210000038146973,14.279999732971193,3383500.0,0.0014005923065596448,1.3333227370262155,-0.20000381468271733,73.45127365930935,62.52998863645808,-0.0020328143250729624,-0.24198102228622176,-0.08008424779851886,-0.5305612279445615,8.470517802635472,0.1400003433227539,0.12150202385277886,0.18200016021728693,-0.3907345633195902,0.7547348837541641,-0.10436720155115253,0.4683675219857264,-0.6207447844477514,29.032267988273468,-48.44173297517873,0.2863673617684387,3,0.010000228881834161,-0.31500053405762074,-0.21000051498413264,-0.38000059127807795,0.09000015258789062,1,0.0055944001845458224,-1.8333439298089456,14.279999732971193,1.1111134658584756,14.43000030517578,2.454535996670828,14.40999984741211,0.0055944001845458224
12139,2010-03-24,14.1899995803833,14.350000381469727,14.170000076293945,14.25,2031800.0,-0.007692350271633952,-2.6000267030336555,-2.9999523173755485,58.58579144643107,64.0958111800557,0.13291935792305232,-0.14077313471104347,0.02569746653042415,-0.3994424783687265,8.710863234658191,0.18000030517578125,0.1208007952761676,0.0729995727539059,-0.49912830855266144,0.6451274540604732,-0.21306436789937777,0.35906351340718956,-0.46029947100759294,5.714137797614182,-66.42051660200461,0.28606394065328367,3,0.12000083923339844,-0.20499992370605646,-0.09999990463256836,-0.07499980926513672,0.17000007629394354,2,0.011980273525092677,1.3333227370262155,14.300000190734865,-1.8333439298089456,14.279999732971193,1.1111134658584756,14.43000030517578,0.011980273525092677
12140,2010-03-25,14.130000114440918,14.289999961853027,14.130000114440918,14.229999542236328,1783400.0,-0.0042282922985655835,-2.2000152588763746,1.6666454740522927,55.76921489820001,65.26000439261794,0.1893119443959126,-0.08264835139037174,0.0777924350990844,-0.3182996965073137,8.858072890490122,0.15999984741210938,0.13186611823714145,0.011500120162963867,-0.5605974057497249,0.5835976460756527,-0.27454864279338054,0.29754888311930827,-0.3528819841619324,0.0,-68.41192746957614,0.2860487629563446,3,0.18000030517578125,-0.14500045776367365,-0.06750035285949707,0.034999847412109375,0.43999958038330256,3,0.031139389725384437,-2.6000267030336555,14.1899995803833,1.3333227370262155,14.300000190734865,-1.8333439298089456,14.279999732971193,0.031139389725384437
12141,2010-03-26,14.1899995803833,14.279999732971193,14.06999969482422,14.210000038146973,3173100.0,0.00424624667066098,1.6250029802350228,0.20000572207864042,52.08332712452874,65.70312777465259,0.13574959814218346,-0.08311460465409226,0.006554150364214806,-0.35675197658589397,7.58641987068835,0.21000003814697266,0.16521704330612863,0.03099961280822683,-0.4235861818944038,0.48558540751085744,-0.19629328454308848,0.25829251015954213,-0.3683085104552344,32.43241153379198,-31.560898330805124,0.22729289735131503,3,0.10500049591064453,-0.20499992370605646,-0.125,0.0,0.15000057220458984,4,0.02537002262137067,-2.2000152588763746,14.130000114440918,-2.6000267030336555,14.1899995803833,1.3333227370262155,14.300000190734865,0.02537002262137067
12142,2010-03-29,14.470000267028807,14.5,14.18000030517578,14.239999771118164,3443400.0,0.019732254751620104,1.2068947373613594,-11.499761586877653,64.99999205273173,66.8142372802533,-0.11915747619582895,-0.3105154820814491,-0.2839200873674219,-0.6124005001243233,6.31538783369206,0.3199996948242205,0.19411961660710553,0.26750030517577983,-0.12398131272739299,0.6589819230789526,0.07175949622419253,0.4632411141273671,-0.6064106338306043,93.0233228651013,29.16557205463333,0.19574080895158644,3,-0.1750001907348615,-0.4850006103515625,-0.35750055313110174,-0.28000068664550604,-0.09000015258788885,0,-0.020041462094082862,1.6250029802350228,14.1899995803833,-2.2000152588763746,14.130000114440918,-2.6000267030336555,14.1899995803833,-0.020041462094082862
12143,2010-03-30,14.4399995803833,14.5,14.31999969482422,14.420000076293945,3417800.0,-0.0020733024251468057,1.5714266251592037,0.08695417812110046,63.11470796534892,67.32803167653266,-0.09788263361891403,-0.24503506289673105,-0.26463511775319404,-0.5570168393080248,5.749920898176731,0.18000030517577947,0.22474678289869843,0.20699963569641078,-0.1563240949138276,0.5703233663066491,0.025337770391290704,0.38866150100153085,-0.5370252977111694,86.0464239456361,22.816797279789583,0.18166186530511927,3,-0.14499950408935547,-0.4999995231628418,-0.32249999046325684,-0.25,-0.5599994659423828,1,-0.006925168331116782,1.2068947373613594,14.470000267028807,1.6250029802350228,14.1899995803833,-2.2000152588763746,14.130000114440918,-0.006925168331116782
12144,2010-03-31,14.359999656677244,14.5,14.3100004196167,14.369999885559082,3647700.0,-0.005540161082465467,-2.454578557680637,-0.5000238424491852,53.50875872107599,63.77153410738519,-0.03750339404021297,-0.1249750798515521,-0.20327141671403126,-0.4534381650809376,5.298500829521829,0.18999958038330078,0.24808482372202256,0.09749975204467631,-0.19678799902293775,0.3917875031122904,-0.04964412348913072,0.24464362757848335,-0.4200038034996201,67.44180372952874,8.497244827538317,0.14714387553380712,3,-0.064999580383299,-0.41999959945678533,-0.24250006675720037,-0.17000007629394354,-0.6099996566772443,2,0.0020891843567392154,1.5714266251592037,14.4399995803833,1.2068947373613594,14.470000267028807,1.6250029802350228,14.1899995803833,0.0020891843567392154
12145,2010-04-01,14.5,14.619999885559082,14.369999885559082,14.369999885559082,4110900.0,0.009749327762529347,-2.8461504603308514,-12.999713904250981,60.483849879791265,61.24751776644623,-0.18259663245038382,-0.23944787870603257,-0.3619549206370394,-0.5713610279429808,5.18798728179857,0.2600002288818377,0.2419055789099378,0.21350011825561488,-0.07576589210981766,0.5027661286210474,0.0688671130728995,0.35813312343833026,-0.5252038705472124,78.18184655558959,18.634414768848814,0.14463300518271607,4,-0.1550002098083496,-0.5100002288818359,-0.38250041007995605,-0.3100004196166992,-0.3599996566772443,3,-0.00965519609122456,-2.454578557680637,14.359999656677244,1.5714266251592037,14.4399995803833,1.2068947373613594,14.470000267028807,-0.00965519609122456
12146,2010-04-05,14.640000343322756,14.6899995803833,14.510000228881836,14.5600004196167,2402600.0,0.00965519609122456,1.0000105964756123,0.6153834867769641,64.96349247121415,60.77337869095903,-0.32371824370992996,-0.34765463747886116,-0.509725462903603,-0.6882456606963121,5.612492882702693,0.18999958038330078,0.22762867262876263,0.3220004558563243,0.022484731405329583,0.621516180307319,0.17224259363082695,0.47175831808182167,-0.6135879133814637,90.19621409457883,29.182269741039455,0.14975786222549725,4,-0.2600007057189959,-0.6150007247924822,-0.5150005817413348,-0.4500007629394549,-0.4600000381469762,0,-0.00478146494924514,-2.8461504603308514,14.5,-2.454578557680637,14.359999656677244,1.5714266251592037,14.4399995803833,-0.00478146494924514
12147,2010-04-06,14.739999771118164,14.770000457763672,14.5600004196167,14.600000381469727,3617400.0,0.00683056184769959,1.0999923706345724,1.7499940395297993,62.204680654865236,59.52375724602079,-0.3929249047303287,-0.42286700471142424,-0.6048876209527219,-0.7667082923136839,6.259124714319393,0.21000003814697266,0.17696291531019348,0.39249987602233816,0.04957876153822127,0.735420990506455,0.22103931878027971,0.5639604332643966,-0.6472286261326712,93.47811213965109,35.04241998126472,0.17146055724205858,4,-0.31999969482421875,-0.6199994087219238,-0.6825001239776611,-0.6100001335144043,-0.4499998092651367,1,-0.027137016603897113,1.0000105964756123,14.640000343322756,-2.8461504603308514,14.5,-2.454578557680637,14.359999656677244,-0.027137016603897113
12148,2010-04-07,14.470000267028807,14.760000228881836,14.40999984741211,14.760000228881836,4859500.0,-0.018317470032692906,1.4137960517878108,-2.0714373297002853,50.33113293822214,58.60657296733091,-0.10758906748379005,-0.13124321194367106,-0.33727946435309697,-0.4773217254365729,6.803685065272187,0.35000038146972656,0.12881016541054713,0.10450034141540421,-0.22339427805138,0.43239496088218843,-0.059446968317987015,0.26844765114879543,-0.29596160450993203,34.782572639915024,-19.368025743017398,0.1639473097333918,4,-0.050000190734861505,-0.26000022888183416,-0.4850006103515625,-0.34000062942504705,-0.22000026702880682,2,-0.006219775461439481,1.0999923706345724,14.739999771118164,1.0000105964756123,14.640000343322756,-2.8461504603308514,14.5,-0.006219775461439481
12149,2010-04-08,14.369999885559082,14.479999542236328,14.300000190734865,14.380000114440918,2889400.0,-0.006910876269821786,-1.3999974568620552,0.03448355240441037,48.71795185296809,57.82309929563847,0.023053856323954847,-0.012177490399562174,-0.23669081451544827,-0.3564029012090195,7.100780326155265,0.17999935150146307,0.11184596755681042,-0.008000040054321644,-0.31487586509738463,0.29887578498874134,-0.16143795257585225,0.14543787246720896,-0.12444580761083124,14.893543628545771,-35.25140542519926,0.15343791252153108,4,0.05000019073486328,-0.1099996566772461,-0.3850002288818377,-0.24000024795532227,-0.2200002670288086,3,-0.034098801323622974,1.4137960517878108,14.470000267028807,1.0999923706345724,14.739999771118164,1.0000105964756123,14.640000343322756,-0.034098801323622974
12150,2010-04-09,14.5,14.5600004196167,14.3100004196167,14.460000038146973,2459700.0,0.009046632948936928,2.1249843538590834,-3.999904634751097,52.09579675682595,57.82448481033816,-0.05469398866219066,-0.13159774462675244,-0.360711372238697,-0.45860841720618417,7.4352371991250275,0.25,0.09149642108196687,0.11100006103515625,-0.19685521648065674,0.41885533855096924,-0.04292757772275024,0.26492769979306274,-0.19999980926513494,42.55312673106987,-3.8309945014777753,0.15392763875790624,4,-0.024999618530273438,-0.2349996566772461,-0.5150003433227557,-0.37000036239624023,-0.3199996948242205,4,-0.051724137931034475,-1.3999974568620552,14.369999885559082,1.4137960517878108,14.470000267028807,1.0999923706345724,14.739999771118164,-0.051724137931034475
12151,2010-04-12,14.529999732971193,14.630000114440918,14.510000228881836,14.579999923706055,2088700.0,0.00206894710146166,-1.6666878596178911,-1.2500059604701175,58.06451017477452,57.05387571278736,-0.035082025397551675,-0.146256069165684,-0.3849044366471883,-0.4632310201397072,7.534326225534141,0.13000011444091797,0.10348005950137207,0.12649979591369842,-0.17911624613419264,0.4321158379615895,-0.026308225110247108,0.27930781693764395,-0.22999954223632812,48.93604501340235,0.8638532053830374,0.15280802102394567,4,0.0050005912780743955,-0.14499950408935725,-0.5450000762939489,-0.4000000953674334,-0.5500001907348651,0,-0.026840977069218952,2.1249843538590834,14.5,-1.3999974568620552,14.369999885559082,1.4137960517878108,14.470000267028807,-0.026840977069218952
12152,2010-04-13,14.5,14.579999923706055,14.399999618530273,14.550000190734865,1615300.0,-0.0020646753972829446,2.272743035988313,1.000000000000071,56.410248572698315,56.30893578027062,-0.00042388811573701446,-0.10012489428867255,-0.3444912070929753,-0.411603082517054,7.67360657589612,0.18000030517578125,0.12500539725406767,0.08300004005432093,-0.2140806320591082,0.3800807121677501,-0.06554029600239453,0.2315403761110364,-0.18999958038330078,43.47821579989405,-6.713136468734483,0.14854033605671474,4,0.03500032424926758,-0.1099996566772461,-0.5500001907348651,-0.37000036239624023,-0.7399997711181641,1,-0.0220689444706359,-1.6666878596178911,14.529999732971193,2.1249843538590834,14.5,-1.3999974568620552,14.369999885559082,-0.0220689444706359
12153,2010-04-14,14.520000457763672,14.550000190734865,14.350000381469727,14.510000228881836,1372100.0,0.0013793419147360986,4.714305177111477,-0.20000381468270667,61.22451759982923,57.16624232235432,-0.008809195972514061,-0.11914571575305466,-0.3636248265341706,-0.4097991352795596,7.290664276716666,0.1999998092651385,0.15059052908270054,0.09850049018859863,-0.20211483998124713,0.3991158203584444,-0.05180717489632514,0.2488081552735224,0.25,66.66676299742778,10.401167089278275,0.15030766508492308,4,0.014999866485595703,-0.13000011444091797,-0.5975008010864276,-0.3900008201599121,-1.25,2,-0.01584025403991407,2.272743035988313,14.5,-1.6666878596178911,14.529999732971193,2.1249843538590834,14.5,-0.01584025403991407
12154,2010-04-15,14.619999885559082,14.630000114440918,14.510000228881836,14.56999969482422,1575100.0,0.006887012716445318,2.428536395961908,4.999904634750919,66.22515552467866,57.80416517178625,-0.07604612131329702,-0.21770563754948213,-0.4680251196617675,-0.48671229345548817,6.823139946284268,0.11999988555908203,0.13939343375665736,0.19049992561340368,-0.12268253471733104,0.5036823859441384,0.03390869544803721,0.34709115577877014,0.1416005706787118,96.87492549412298,32.108585591325664,0.15659123016536702,4,-0.08499956130981445,-0.22999954223632812,-0.7300002574920654,-0.49000024795532227,-1.2899999618530273,3,-0.02530778990802518,4.714305177111477,14.520000457763672,2.272743035988313,14.5,-1.6666878596178911,14.529999732971193,-0.02530778990802518
12155,2010-04-16,14.31999969482422,14.640000343322756,14.279999732971193,14.59000015258789,2913700.0,-0.02051984904809656,-1.0571441027569541,-5.399988555952015,53.71428695990051,56.55425344830696,0.2187385854495716,0.07927049350707627,-0.17342352776751468,-0.163219871959301,6.655985664138059,0.3600006103515625,0.1254573551218936,-0.10500025749206365,-0.4219264505365441,0.2119259355524168,-0.2634633540143039,0.05346283903017657,0.43336875991821167,11.111081676768533,-55.359884643011924,0.1584630965222401,4,0.20500040054321111,0.10000038146972479,-0.4300000667572039,-0.19000005722046076,-1.1199998855590856,4,-0.011871513960673541,2.428536395961908,14.619999885559082,4.714305177111477,14.520000457763672,2.272743035988313,14.5,-0.011871513960673541
12156,2010-04-19,14.25,14.359999656677244,14.170000076293945,14.270000457763672,3239700.0,-0.004888246949441011,-1.1111028694951695,0.07407564390567872,42.857134010442195,54.404526043371064,0.25434614819532086,0.14239421560867527,-0.09395056780698319,-0.07053519398498054,6.628557741694936,0.189999580383299,0.1307441873234172,-0.16599993705749583,-0.4924095862046496,0.16040971208965793,-0.3292047616310718,-0.002795112483919837,0.48443370587158263,17.02125069242797,-44.187048561840456,0.16320482457357663,4,0.21500015258789062,0.1700000762939453,-0.32000017166137695,-0.12000036239624023,-1.1899995803833008,0,-0.004912259285910214,-1.0571441027569541,14.31999969482422,2.428536395961908,14.619999885559082,4.714305177111477,14.520000457763672,-0.004912259285910214
12157,2010-04-20,14.359999656677244,14.380000114440918,14.229999542236328,14.300000190734865,1942400.0,0.007719274152789168,2.0,-2.9999046347509193,47.53086492430642,54.09338515293599,0.09473751677719555,0.04078639208144885,-0.19397056454581119,-0.16033300905875514,6.813168432662699,0.15000057220458984,0.11697882578520513,-0.06000027656555318,-0.3813135216671757,0.26131296853606933,-0.22065689911636355,0.10065634598525719,0.3405680314196804,40.42541966718761,-16.91229136138692,0.16065662255081112,4,0.04500055313110529,0.060000419616700995,-0.35749983787536443,-0.23000001907348455,-1.2100000381469709,1,-0.026462404145268903,-1.1111028694951695,14.25,-1.0571441027569541,14.31999969482422,2.428536395961908,14.619999885559082,-0.026462404145268903
12158,2010-04-21,14.380000114440918,14.4399995803833,14.279999732971193,14.34000015258789,3213400.0,0.001392789571159403,1.0000119210113565,0.6666719649045122,50.641040532395046,54.30706167287231,0.06775290976361426,0.028550422968889322,-0.1980727472887409,-0.16060859092842605,7.152244297763331,0.1599998474121076,0.08219565075208735,-0.04399981498718297,-0.36098578676106285,0.2729861567866969,-0.2024928008741238,0.11449317089975786,0.28873351694782734,44.68083379495185,-10.908731901555399,0.15849298588694039,4,0.02500009536743164,0.039999961853027344,-0.35250020027160645,-0.2500004768371582,-0.8599996566772461,2,-0.04311542980701755,2.0,14.359999656677244,-1.1111028694951695,14.25,-1.0571441027569541,14.31999969482422,-0.04311542980701755
12159,2010-04-22,14.359999656677244,14.43000030517578,14.25,14.34000015258789,3453000.0,-0.0013908524064327743,1.249992549456734,0.49998807905963183,45.13887555142586,53.53407042782786,0.09631411567192494,0.06528718117940535,-0.17046050044442218,-0.1233540494802643,7.718435751226135,0.18000030517577947,0.042427000925384206,-0.07250027656555424,-0.3716835068843274,0.2266829537532189,-0.22209189172493993,0.07709133859383144,0.2788099614058126,40.42541966718761,-11.798010808830043,0.14959161515938638,4,0.04500055313110529,0.060000419616700995,-0.3124997615814191,-0.23000001907348455,-0.7399997711181623,3,-0.07590523850790865,1.0000119210113565,14.380000114440918,2.0,14.359999656677244,-1.1111028694951695,14.25,-0.07590523850790865
12160,2010-04-23,14.56999969482422,14.579999923706055,14.3100004196167,14.380000114440918,1494500.0,0.014623958437863127,1.5714233813652072,9.5002145820428,47.682096619254516,52.38046892165896,-0.11478289915996065,-0.11600676945028177,-0.3644487564822452,-0.31103126020326677,8.0390567827,0.26999950408935547,0.0447440128025729,0.11549978256225835,-0.1531794187234503,0.384178983847967,-0.01883981808059687,0.24983938320511356,0.040681350751489376,97.56091887717643,48.0695258270836,0.1343396006428544,4,-0.16499948501587092,-0.1499996185302752,-0.4474997520446795,-0.44000005722046076,-1.2899999618530273,4,-0.08510636905220104,1.249992549456734,14.359999656677244,1.0000119210113565,14.380000114440918,2.0,14.359999656677244,-0.08510636905220104
12161,2010-04-26,14.550000190734865,14.630000114440918,14.5,14.529999732971193,2709400.0,-0.0013726495887614876,-2.2500059604700176,0.10526579965767938,43.35665501582911,50.93006963756239,-0.10241835961923229,-0.07131017891495262,-0.32543832018931873,-0.2735484218816726,8.205800974782965,0.13000011444091797,0.05794550237174079,0.0775002479553244,-0.1633645507087369,0.3183650466193857,-0.04293215137670536,0.19793264728735416,-0.38000011444091975,80.00004768364806,34.58255361985032,0.12043239933203057,4,-0.14499998092651545,-0.13000011444091975,-0.42500019073486506,-0.4200005531311053,-0.9700002670288104,0,-0.09278353015619767,1.5714233813652072,14.56999969482422,1.249992549456734,14.359999656677244,1.0000119210113565,14.380000114440918,-0.09278353015619767
12162,2010-04-27,14.18000030517578,14.529999732971193,14.18000030517578,14.449999809265135,2608400.0,-0.025429545065895898,-1.5925931158716686,-13.49966622162884,40.522875409597034,48.62988717198104,0.24296652592263612,0.29075693261920854,0.06256644863382377,0.10876733418846207,8.467961812314183,0.3699998855590856,0.04563252340061652,-0.2779996395111102,-0.5521183552815572,-0.003880923740663178,-0.4150589973963328,-0.14094028162588756,-0.0008002281188943527,0.0,-44.831019543062624,0.13705935788522322,4,0.22499990463257014,0.23999977111816584,-0.055000305175779474,-0.05000066757201971,-0.46000003814697266,1,-0.0789844754199529,-2.2500059604700176,14.550000190734865,1.5714233813652072,14.56999969482422,1.249992549456734,14.359999656677244,-0.0789844754199529
12163,2010-04-28,14.34000015258789,14.390000343322756,14.15999984741211,14.260000228881836,2303600.0,0.011283486880723892,1.555556732929228,-0.29629655793582116,49.056611695411874,46.722271190951396,0.06118248765431922,0.12952191148880488,-0.08686946409739704,-0.03961759913304164,8.769710581692047,0.2300004959106463,0.022154971998809003,-0.11299982070922887,-0.3921036601429897,0.16610401872453195,-0.25255174042611017,0.02655209900765243,0.28999996185302734,38.297915512619944,-9.893685110393065,0.1395519197168807,4,0.059999942779541016,0.07999992370605469,-0.21500015258789062,-0.21000051498413086,-1.1400003433227557,2,-0.08298469465796077,-1.5925931158716686,14.18000030517578,-2.2500059604700176,14.550000190734865,1.5714233813652072,14.56999969482422,-0.08298469465796077
12164,2010-04-29,14.390000343322756,14.489999771118164,14.350000381469727,14.43000030517578,3377000.0,0.003486763612470467,-1.3333253860397842,-0.4999999999999556,46.35762551402132,45.90486436363148,-0.027797322892691767,0.08630967933300404,-0.12905309911513818,-0.08110698718813403,8.96851007904009,0.14999961853027344,0.003632440481002419,-0.06449966430663956,-0.341815718110432,0.21281638949715287,-0.20315769120853666,0.07415836259525754,0.2305997657775869,48.936247922716284,0.03012041690087841,0.1386580269018966,4,0.004999637603757989,0.02999973297118963,-0.24250030517578303,-0.2600007057189959,-1.1000003814697283,3,-0.06045864244629995,1.555556732929228,14.34000015258789,-1.5925931158716686,14.18000030517578,-2.2500059604700176,14.550000190734865,-0.06045864244629995
12165,2010-04-30,14.359999656677244,14.649999618530273,14.359999656677244,14.4399995803833,4300800.0,-0.0020848287650967467,-6.250005960469885,2.000000000000222,44.370859254113064,46.07305605737268,0.009469917478925893,0.11097379896642146,-0.10206181840946549,-0.04220453684441061,8.470485943546404,0.2899999618530291,-0.026895329487109265,-0.08750033378601252,-0.3670394214511248,0.19203875387909974,-0.22726987761856954,0.0522692100465445,-0.19999980926513494,40.816306670662655,-7.75201064592617,0.13976954383255621,4,0.04500007629394709,0.060000419616700995,-0.21249961853027166,-0.23000001907348455,-1.0299997329711896,4,-0.051532018719378625,-1.3333253860397842,14.390000343322756,1.555556732929228,14.34000015258789,-1.5925931158716686,14.18000030517578,-0.051532018719378625
12166,2010-05-03,14.56999969482422,14.630000114440918,14.420000076293945,14.4399995803833,2917300.0,0.014623958437863127,-1.47060143500676,-1.6250029802350672,52.07099623383412,46.57751509176465,-0.16803530194545324,-0.11018884163762799,-0.31720638041418603,-0.24374767973038125,7.675844714092385,0.27000045776367365,-0.07232542778752737,0.12599973678589116,-0.1450138653035289,0.3970133388753112,-0.009507064258819753,0.26150653783060207,-0.4001998519897487,83.67347733173516,33.03773579927642,0.13550680104471027,5,-0.16499996185302912,-0.1499996185302752,-0.42249965667724787,-0.44000005722046076,-1.670000076293947,0,-0.08853809120608847,-6.250005960469885,14.359999656677244,-1.3333253860397842,14.390000343322756,1.555556732929228,14.34000015258789,-0.08853809120608847
12167,2010-05-04,14.34000015258789,14.600000381469727,14.300000190734865,14.460000038146973,4552200.0,-0.015785830271364598,-2.000004768376165,-0.923075230165413,45.26314891276092,45.97997157847197,0.06574249540764754,0.09307946507409959,-0.09255101452039938,-0.006542822279834937,6.692977247089979,0.3000001907348615,-0.08005380980756627,-0.08399982452392507,-0.3197873537273388,0.15178770467948866,-0.20189358912563193,0.03389394007778179,-0.16059631423950194,36.73477331734793,-11.382684160764498,0.11789376460170707,5,0.06499958038330078,0.125,-0.20000028610229492,-0.21000051498413086,-1.1800003051757812,1,-0.05299862069699357,-1.47060143500676,14.56999969482422,-6.250005960469885,14.359999656677244,-1.3333253860397842,14.390000343322756,-0.05299862069699357
12168,2010-05-05,14.380000114440918,14.649999618530273,14.289999961853027,14.399999618530273,6588700.0,0.0027893975890793676,-2.6,0.1666626930198921,43.47826763001594,45.7954595872042,0.0287677721250148,0.04847662594031732,-0.13302724572633196,-0.03919139645049796,6.340894245976518,0.3599996566772461,-0.05902940858626238,-0.03949985504150355,-0.2750260586464339,0.19602634856342682,-0.15726295684396874,0.07826324676096164,-0.19118436048889187,25.000066227446244,-16.24971659760465,0.11776310180246519,5,0.024999618530273438,0.08500003814697266,-0.24000024795532227,-0.2500004768371582,-1.109999656677246,2,-0.045897068300389976,-2.000004768376165,14.34000015258789,-1.47060143500676,14.56999969482422,-6.250005960469885,14.359999656677244,-0.045897068300389976
12169,2010-05-06,13.880000114440918,14.390000343322756,5.670000076293945,14.390000343322756,9331200.0,-0.03477051432690059,33.19606413176384,25.50064374612569,39.21569635757186,44.854748447017236,0.5068166706485577,0.537439670086961,0.3639004260015639,0.4635707674860541,8.803642209513148,8.72000026702881,-0.06670783171687766,-0.5149998664855957,-0.8522018709977282,-0.17779786197346326,-0.6836008687416619,-0.3463988642295295,0.7699995040893555,91.42539484030308,44.44805019651915,0.16860100225606653,5,-3.7200002670288086,-3.6599998474121094,0.23749995231628418,0.2499995231628418,-0.5399999618530273,3,-0.04899137604965165,-2.6,14.380000114440918,-2.000004768376165,14.34000015258789,-1.47060143500676,14.56999969482422,-0.04899137604965165
12170,2010-05-07,13.75,14.039999961853027,13.380000114440918,13.869999885559082,7085500.0,-0.009366002404111229,1.8695643159978854,0.23529378765609316,38.095240257764615,44.270146807232294,0.5679986794646155,0.6412478354731306,0.4928004149819749,0.5884199296942363,11.067791883570953,0.6599998474121094,-0.0870314645506376,-0.607499980926514,-1.046871453699799,-0.1681285081532291,-0.8271857173131565,-0.38781424453987157,0.8999996185302734,89.97773202217623,37.591371091706435,0.21968573638664265,5,-3.5900001525878906,-3.5299997329711914,0.36750006675720215,0.37999963760375977,-0.14999961853027344,4,-0.03345454822887073,33.19606413176384,13.880000114440918,-2.6,14.380000114440918,-2.000004768376165,14.34000015258789,-0.03345454822887073
12171,2010-05-10,14.140000343322756,14.43000030517578,13.9399995803833,14.18000030517578,5670200.0,0.02836366133256396,-1.2272684909238607,0.3333333333333037,45.37816776005257,44.8096237350607,0.12708842425896982,0.23244943282233343,0.12942041385806213,0.19356811760552972,12.961446455633519,0.6800003051757795,-0.08806317255110407,-0.1979996681213354,-0.6397472941821185,0.2437479579394477,-0.41887348115172607,0.02287414490905526,0.330399284362791,94.32072047655683,38.751615368177866,0.22087381303039147,5,-3.9800004959106463,-3.920000076293947,0.027499437332151544,-0.010000705718995917,-0.3600006103515625,0,-0.05728432814354223,1.8695643159978854,13.75,33.19606413176384,13.880000114440918,-2.6,14.380000114440918,-0.05728432814354223
12172,2010-05-11,14.18000030517578,14.380000114440918,13.989999771118164,14.0,5572700.0,0.0028288515475116682,-2.899988555951859,-4.500011920940679,45.83333830038588,44.451482246724474,0.09732301740605465,0.17628491578802574,0.10996209979441751,0.14953871708405764,15.48429496745975,0.3900003433227539,-0.10999767948986694,-0.14199972152710139,-0.5822196438442866,0.2982202007900838,-0.3621096826856949,0.0781102396314921,-8.510000228881834,94.76615437290492,36.25746105580747,0.22010996115859285,5,-4.02000045776367,-3.960000038146971,0.022499322891237128,-0.05000066757201971,-0.23000049591064453,1,-0.09026802955556346,-1.2272684909238607,14.140000343322756,1.8695643159978854,13.75,33.19606413176384,13.880000114440918,-0.09026802955556346
12173,2010-05-12,14.289999961853027,14.40999984741211,13.899999618530273,14.079999923706055,6556100.0,0.007757380416775872,1.26666864465868,1.1666649006061236,48.59438350886309,44.700010912818,-0.022925948469028512,0.050773913571779516,0.014791113710943549,0.035150321095070325,18.381848325465665,0.5100002288818359,-0.12303592298421862,-0.020500040054320934,-0.45084734828160045,0.4098472681729586,-0.2356736941679607,0.19467361405931882,-8.445799884796141,98.40182260656604,36.05226342051147,0.21517365411363953,5,-4.130000114440918,-4.074999809265137,-0.01999974250793457,-0.16000032424926758,-0.2799997329711914,2,-0.07907628533641975,-2.899988555951859,14.18000030517578,-1.2272684909238607,14.140000343322756,1.8695643159978854,13.75,-0.07907628533641975
12174,2010-05-13,14.25,14.510000228881836,14.18000030517578,14.260000228881836,3815000.0,-0.002799157589909451,-3.4000101725518315,-0.047620128882248494,43.1034539457458,44.5591881007772,-0.005446205645018409,0.0649638805941315,0.07139493622002391,0.07256012162245717,21.02600488290822,0.32999992370605646,-0.10365432467365565,-0.04200000762939382,-0.4474158184893593,0.36341580323057165,-0.24470791305937745,0.1607078978005898,-8.063167932128906,76.99113251767461,18.306755077363917,0.20270790542998293,5,-4.090000152587891,-4.090000152587891,0.06500005722045898,-0.18499994277954102,-0.26000022888183594,3,-0.06877189770079495,1.26666864465868,14.289999961853027,-2.899988555951859,14.18000030517578,-1.2272684909238607,14.140000343322756,-0.06877189770079495
12175,2010-05-14,14.149999618530273,14.3100004196167,14.010000228881836,14.1899995803833,4945300.0,-0.007017570629454517,1.142845951846541,3.999904634751097,41.6666567325616,43.403150378413585,0.0688760662782748,0.15976658524590093,0.179120020539699,0.16792550277596874,23.80171658572559,0.3000001907348633,-0.11471462506406738,-0.13350038528442454,-0.5435464751910715,0.2765457046222224,-0.338523430237748,0.07152265966889892,-7.463777460998535,40.98356555019136,-14.384701594724874,0.20502304495332357,5,-3.989999771118164,-3.989999771118164,0.1900005340576172,-0.08499956130981445,-0.5099992752075178,4,-0.0572437800550637,-3.4000101725518315,14.25,1.26666864465868,14.289999961853027,-2.899988555951859,14.18000030517578,-0.0572437800550637
12176,2010-05-17,14.18000030517578,14.239999771118164,13.890000343322756,14.18000030517578,3196700.0,0.0021201899260985257,4.83337571923558,-0.0,50.0,43.929467165884596,-0.024880240767418016,0.1309675867334814,0.15767430057273124,0.13182050716911498,26.31222519443654,0.3499994277954084,-0.1252714863978337,-0.09999971389770757,-0.5124377717097008,0.3124383439142857,-0.3062187428037042,0.10621931500828907,-7.024351463363035,46.774196029329666,-14.953456145953105,0.20621902890599647,5,-4.02000045776367,-4.02000045776367,0.19000005722046076,-0.11500024795532049,-0.6599998474121076,0,-0.04090267357006683,1.142845951846541,14.149999618530273,-3.4000101725518315,14.25,1.26666864465868,14.289999961853027,-0.04090267357006683
12177,2010-05-18,13.979999542236328,14.350000381469727,13.9399995803833,14.25,5675300.0,-0.014104425855791414,-1.3428591669800165,-100.0,41.42856623851281,43.701722566828686,0.13263180755254744,0.31730859403548095,0.3595690994546157,0.3236936338357612,28.98242362505622,0.4100008010864258,-0.1364851578338424,-0.28100047111511195,-0.7124923285763174,0.1504913863460935,-0.49674639984571556,-0.06525454238450834,-6.383089617199438,14.51600250416439,-48.10266167670417,0.21574592873060297,5,-3.8899993896484375,-3.8199996948242188,0.48000073432922363,0.08500051498413086,-0.4399995803833008,1,-0.014306138470240759,4.83337571923558,14.18000030517578,1.142845951846541,14.149999618530273,-3.4000101725518315,14.25,-0.014306138470240759
12178,2010-05-19,13.760000228881836,13.970000267028807,13.619999885559082,13.869999885559082,6158100.0,-0.01573671820874034,1.2580639207036406,0.4074054451179022,36.12335412510098,43.35812898544303,0.28545386302654663,0.5148754250509455,0.5802346040415287,0.5342035122740683,32.120484986079944,0.3599996566772461,-0.18748922225667997,-0.4699997901916504,-0.9516634808104438,0.011663900427143048,-0.710831635501048,-0.22916794488225278,-5.74830488561425,15.730369586159085,-46.61062632696289,0.24083184530939675,5,0.18499994277954102,-3.6000003814697266,0.7025001049041748,0.30499982833862305,-0.23999977111816406,2,0.013808108809801878,-1.3428591669800165,13.979999542236328,4.83337571923558,14.18000030517578,1.142845951846541,14.149999618530273,0.013808108809801878
12179,2010-05-20,13.270000457763672,13.619999885559082,13.239999771118164,13.520000457763672,7340200.0,-0.03561044789008572,-1.4516027810250416,2.272734366194741,30.036648334930405,42.4627298829059,0.7597180301491324,0.96869365417691,1.0648980750712607,1.0106504743284752,35.33891176698082,0.5200004577636719,-0.22303934509177736,-0.9054996013641361,-1.5457781453290789,-0.2652210573991933,-1.2256388733466075,-0.5853603293816647,-4.86840682135923,2.702763076500103,-59.78489428051333,0.32013927198247133,5,0.6049995422363281,-3.1100006103515625,1.1924998760223389,0.7949995994567871,0.44999980926513494,3,0.05576486402343894,1.2580639207036406,13.760000228881836,-1.3428591669800165,13.979999542236328,4.83337571923558,14.18000030517578,0.05576486402343894
12180,2010-05-21,13.329999923706055,13.359999656677244,12.949999809265135,13.140000343322756,5127900.0,0.00452143661436577,2.2800112915470265,-0.759998321533196,25.968995973128514,40.30615523991434,0.7083687817837081,0.8548626126850998,0.9949914226721113,0.9366708171555853,39.41731630999104,0.4099998474121094,-0.2618170388953036,-0.783500146865844,-1.4986967647577245,-0.06830352897396352,-1.1410984558117843,-0.42590183791990377,-4.561901891752969,27.142854223447255,-31.315584438266992,0.35759830894594036,5,0.40000009536743164,-3.1700000762939453,1.132500410079956,0.7350001335144043,-0.01999950408935547,4,0.049512366930952956,-1.4516027810250416,13.270000457763672,1.2580639207036406,13.760000228881836,-1.3428591669800165,13.979999542236328,0.049512366930952956
12181,2010-05-24,13.199999809265135,13.4399995803833,13.18000030517578,13.300000190734865,2656000.0,-0.009752446750560528,-2.714291553133446,-0.52631895958924,27.016126706374834,38.215353951690886,0.772213990519246,0.9260156971560569,1.1146589888595475,1.05259122686153,43.435542214839565,0.2599992752075213,-0.25724977582661346,-0.8460002422332789,-1.6383956488016853,-0.0536048356648724,-1.242197945517482,-0.4498025389490756,-4.0873876454963245,17.857135558617887,-41.55848990481924,0.3961977032842033,5,0.5300002098083514,-3.0399999618530256,1.2725002765655535,0.865000247955324,-0.03999996185302557,0,0.033333374273898375,2.2800112915470265,13.329999923706055,-1.4516027810250416,13.270000457763672,1.2580639207036406,13.760000228881836,0.033333374273898375
12182,2010-05-25,13.0600004196167,13.0600004196167,12.75,12.93000030517578,6941900.0,-0.010606014520558538,3.769233026446099,-1.299996185317258,24.41860980894721,35.52915687392246,0.8232024188703981,1.0306471144976719,1.2428083769429268,1.1786715929758707,46.89833000255009,0.44999980926513494,-0.24319998894658745,-0.9299996376037605,-1.8330936177419392,-0.02690565746558171,-1.3815466276728507,-0.4784526475346702,-3.623544971941108,25.409864898773783,-36.7745226063311,0.45154699006908944,5,0.5699996948242188,-2.90000057220459,1.3824996948242188,1.0049996376037598,0.0,1,0.03522205385660104,-2.714291553133446,13.199999809265135,2.2800112915470265,13.329999923706055,-1.4516027810250416,13.270000457763672,0.03522205385660104
12183,2010-05-26,13.149999618530273,13.359999656677244,13.039999961853027,13.15999984741211,5641300.0,0.006891209496317607,-1.7826115801170794,-0.07692476983457328,33.17970527496372,34.42651813272445,0.6196512595639678,0.8926938441217445,1.1353130448414674,1.078009479218693,50.26609404299307,0.319999694824217,-0.2759760991937181,-0.7805004119873047,-1.7414532951368056,0.1804524711621962,-1.260976853562056,-0.30002397041255335,-3.409131483982307,45.976973695028065,-11.9919047247907,0.4804764415747508,5,0.40000057220458984,-2.989999771118164,1.262500524520874,0.9150004386901855,-0.11999988555908025,2,0.029657821645347138,3.769233026446099,13.0600004196167,-2.714291553133446,13.199999809265135,2.2800112915470265,13.329999923706055,0.029657821645347138
12184,2010-05-27,13.520000457763672,13.539999961853027,13.279999732971193,13.3100004196167,2918100.0,0.028136946765535464,1.080009765662239,-20.999523173755485,45.228224962684024,34.82224793607139,0.1511000628967505,0.47871697360249144,0.7507876531092279,0.6992293348123617,54.16771675207126,0.3900003433227539,-0.30865660862361644,-0.36699957847595144,-1.3190963204620836,0.5850971635101807,-0.8430479494690175,0.10904879251711463,-3.4929843975556736,97.46841708163572,41.74950209570058,0.47604837099306613,5,0.029999732971191406,-3.3600006103515625,0.8924996852874756,0.5449995994567871,-0.2800006866455078,3,0.0,-1.7826115801170794,13.149999618530273,3.769233026446099,13.0600004196167,-2.714291553133446,13.199999809265135,0.0
12185,2010-05-28,13.619999885559082,13.8100004196167,13.539999961853027,13.550000190734865,5267700.0,0.00739640713088785,-5.0,0.33333181956484365,37.73583208126022,33.45956261176697,-0.035745025842636835,0.33775285686680334,0.6387381122982525,0.5926993605032127,58.73098695501228,0.28999996185302734,-0.3604588271705449,-0.23000016212463414,-1.162004164312167,0.7020038400628987,-0.6960021632184006,0.2360018389691323,-3.3240047752306534,82.07542841102628,29.948915552188737,0.46600200109376655,5,-0.06999969482421875,-3.4600000381469727,0.7925002574920654,0.44500017166137695,0.09000015258789062,4,0.0073421719757686965,1.080009765662239,13.520000457763672,-1.7826115801170794,13.149999618530273,3.769233026446099,13.0600004196167,0.0073421719757686965
12186,2010-06-01,13.279999732971193,13.630000114440918,13.260000228881836,13.539999961853027,3010500.0,-0.024963300693444324,-1.4666721767989521,-3.7143051771117856,31.404940113566155,32.34582637566179,0.18233928471822125,0.6072903215134833,0.9618440999860685,0.9263609739542087,63.590363332404934,0.36999988555908203,-0.4084269780916543,-0.5055003166198713,-1.405710269587626,0.3947096363478835,-0.9556052931037495,-0.05539534013599301,-2.7311643155295595,49.99995501538041,3.1321107461500617,0.45010497648387776,6,0.08000040054321111,-3.119999885559084,1.1325004100799543,0.7850003242492658,0.6900005340576136,1,0.0022590878952370996,-5.0,13.619999885559082,1.080009765662239,13.520000457763672,-1.7826115801170794,13.149999618530273,0.0022590878952370996
12187,2010-06-02,13.579999923706055,13.579999923706055,13.289999961853027,13.359999656677244,3166400.0,0.022590376262586087,1.636360089645277,-0.846154128305775,36.39846491300184,32.3763942409841,-0.2015644708167894,0.2608050782574267,0.6529231583068622,0.6194669893795428,68.27134971633723,0.3000001907348615,-0.44277711093567085,-0.1675001144409176,-1.0326347528674642,0.697634523985629,-0.6000674336541909,0.2650672047723557,-2.793494617578009,70.12982348365874,28.550471679430224,0.4325673192132732,6,-0.2999997138977051,-3.4200000762939453,0.8325002193450928,0.4850001335144043,0.47000026702881037,2,-0.030927840843413268,-1.4666721767989521,13.279999732971193,-5.0,13.619999885559082,1.080009765662239,13.520000457763672,-0.030927840843413268
12188,2010-06-03,13.720000267028807,13.760000228881836,13.56999969482422,13.56999969482422,2551100.0,0.01030930368993288,-1.5333307902115605,0.6818199551773398,40.22140727839998,33.50803412359183,-0.3887128094819836,0.07254330814665977,0.504800180521837,0.47603137672799,73.30505149881583,0.1900005340576154,-0.506743469481739,0.005500221252439985,-0.8067863665381605,0.8177868090430405,-0.40064307264285937,0.41164351514773934,-2.7100852655355343,83.63634156787438,44.613973586275094,0.4061432938953001,6,-0.4400000572204572,-3.5600004196166974,0.6924998760223406,0.34499979019165217,0.3499994277954137,3,-0.04810494421040101,1.636360089645277,13.579999923706055,-1.4666721767989521,13.279999732971193,-5.0,13.619999885559082,-0.04810494421040101
12189,2010-06-04,13.199999809265135,13.59000015258789,13.140000343322756,13.479999542236328,5225100.0,-0.03790090726261208,-1.2500065565328211,-1.8666577657403907,34.82428475190598,34.49195509901155,0.13445299631688812,0.5681153652176345,1.0140142729425978,0.9879411913727978,72.04744695193725,0.5799999237060511,-0.5524308400294036,-0.4805002212524432,-1.320085999853271,0.35908555734838465,-0.9002931105528571,-0.060707331952029264,-1.9800796941285483,8.955143150768269,-28.58734834424899,0.41979288930041375,6,0.08000040054321467,-3.0399999618530256,1.2100002765655535,0.865000247955324,0.9899997711181658,4,-0.012878793844725567,-1.5333307902115605,13.720000267028807,1.636360089645277,13.579999923706055,-1.4666721767989521,13.279999732971193,-0.012878793844725567
12190,2010-06-07,13.289999961853027,13.489999771118164,13.199999809265135,13.239999771118164,6318100.0,0.006818193476390899,-3.461533947107707,-0.17857228006716486,36.050149523596275,35.495735412036154,0.042669284057179624,0.4657662653778125,0.9159854312099469,0.8888545585344545,70.72187989265625,0.2899999618530291,-0.5676406682746951,-0.36750006675720215,-1.2240998792780218,0.4890997457636175,-0.795799973017612,0.060799839503207664,-1.8726750398917265,24.19349132540736,-11.678056693191184,0.42829990626040965,6,-0.009999752044677734,-3.130000114440918,1.1175000667572021,0.7750000953674316,0.8900003433227521,0,-0.0037622416010820725,-1.2500065565328211,13.199999809265135,-1.5333307902115605,13.720000267028807,1.636360089645277,13.579999923706055,-0.0037622416010820725
12191,2010-06-08,13.329999923706055,13.350000381469727,13.1899995803833,13.25,7405300.0,0.003009778929107698,1.6666613685130731,1.5999923706345724,39.27392936638229,37.14632647397339,0.025757813759213377,0.3815330864714106,0.8663217910367642,0.837992410496252,69.93057512643865,0.16000080108642578,-0.5172717979668402,-0.2870000839233402,-1.1239142297278466,0.5499140618811662,-0.7054571568255934,0.131456988978913,-1.7271144833295224,30.645099266747174,-7.600293153182115,0.41845707290225287,6,0.0950002670288086,-3.1700000762939453,1.0824999809265137,0.7350001335144043,0.9700002670288104,1,0.02850713553007056,-3.461533947107707,13.289999961853027,-1.2500065565328211,13.199999809265135,-1.5333307902115605,13.720000267028807,0.02850713553007056
12192,2010-06-09,12.899999618530273,13.239999771118164,12.869999885559082,13.210000038146973,9512000.0,-0.03225808759466453,1.0,-3.875008940705243,36.72838470518214,37.540624188442095,0.4812877556899231,0.7491304512836621,1.2724358926209103,1.2534021280921692,69.16208723544112,0.46000003814697266,-0.47083654068576664,-0.6530003547668457,-1.504280536291235,0.19827982675754363,-1.0786404455290413,-0.22736026400465015,-1.1226872908434231,3.37075521332829,-36.16435298395737,0.4256400907621947,6,0.4400005340576172,-2.739999771118164,1.512500286102295,1.1650004386901855,1.030000686645506,2,0.08294578915812711,1.6666613685130731,13.329999923706055,-3.461533947107707,13.289999961853027,-1.2500065565328211,13.199999809265135,0.08294578915812711
12193,2010-06-10,13.15999984741211,13.3100004196167,13.029999732971193,13.170000076293945,32234100.0,0.02015505709847898,-1.0740756439056924,0.03225875917910287,48.17274747529793,37.867793356510305,0.24904497676889825,0.4217565065314517,0.9920453635179456,0.9803347488924992,68.27507527385296,0.4100008010864258,-0.4127675570959166,-0.33650012016296316,-1.129848169262731,0.4568479289368046,-0.7331741447128461,0.06017390438691983,-1.21872624565356,40.277757541640455,-3.7546123800401716,0.3966740245498838,6,0.18000030517578125,-3.0,1.2750000953674316,0.9050002098083496,0.8900003433227557,3,0.06762920620381108,1.0,12.899999618530273,1.6666613685130731,13.329999923706055,-3.461533947107707,13.289999961853027,0.06762920620381108
12194,2010-06-11,13.270000457763672,13.270000457763672,13.050000190734865,13.119999885559082,4659300.0,0.008358709090197536,1.9333257039678822,-14.99971390425329,49.01961700955294,39.12154723743172,0.11158708616772017,0.24724894369131079,0.8650912970569031,0.854420874274334,67.51003389376268,0.22000026702880682,-0.32639917200515,-0.17749953269958496,-0.8920365749040258,0.5370375095048558,-0.5347680538018054,0.17976898840263544,-1.1746032583777257,64.51623323186442,17.589538798729677,0.35726852110222046,6,0.04499959945678711,-3.1800003051757812,1.1649994850158691,0.7949995994567871,0.8999996185302734,4,0.060286300637804935,-1.0740756439056924,13.15999984741211,1.0,12.899999618530273,1.6666613685130731,13.329999923706055,0.060286300637804935
12195,2010-06-14,13.34000015258789,13.520000457763672,13.279999732971193,13.350000381469727,4381900.0,0.0052750333390731985,-2.692288506118211,-0.06666793822757125,52.333338313630996,41.446924815216704,-0.0025786124428321955,0.11958594054400251,0.7740886851317832,0.7681147200524379,66.44794889738519,0.25,-0.2772297307136409,-0.06699986457824636,-0.7011873942417708,0.5671876650852781,-0.3840936294100086,0.25009390025351586,-1.0997267714321914,72.30766973553901,20.80730706102287,0.3170937648317626,6,-0.02500009536743164,0.28999996185302734,-3.1500000953674316,-3.119999885559082,0.5699996948242188,0,0.06371809730680655,1.9333257039678822,13.270000457763672,-1.0740756439056924,13.15999984741211,1.0,12.899999618530273,0.06371809730680655
12196,2010-06-15,13.600000381469727,13.619999885559082,13.40999984741211,13.4399995803833,3559100.0,0.019490271807185655,1.1000023841880648,-15.99971390425329,58.65384056958777,43.919744332615146,-0.23737576339550515,-0.19615112479996455,0.49116040985014564,0.49794450645829613,65.21351163305957,0.2799997329711914,-0.27897620926448496,0.2220003604888916,-0.30781000439191253,0.7518107253696957,-0.042904821951509575,0.4869055429292928,-1.2235433894504588,97.3333994547526,40.775779661663776,0.26490518244040173,6,-0.2850003242492676,0.029999732971191406,-3.4100003242492676,-3.380000114440918,0.5899991989135742,1,0.04264705201746266,-2.692288506118211,13.34000015258789,1.9333257039678822,13.270000457763672,-1.0740756439056924,13.15999984741211,0.04264705201746266
12197,2010-06-16,13.779999732971193,13.859999656677244,13.43000030517578,13.5,4091100.0,0.013235246062692774,-1.047620237011252,1.7499895692394,59.813079947271675,46.09659685137866,-0.43138656736681646,-0.4130810927726323,0.2866281198280678,0.3144667932845948,63.92124521869137,0.42999935150146484,-0.2663167342463879,0.41199970245361506,-0.07585720207455005,0.8998566069817802,0.1680712501895325,0.6559281547176976,-1.2755301467401718,90.36145408919538,31.12433931926107,0.24392845226408297,6,-0.4149999618530291,-0.1499996185302752,-3.589999675750734,-3.5599994659423846,0.4700002670288068,2,0.03773588300727426,1.1000023841880648,13.600000381469727,-2.692288506118211,13.34000015258789,1.9333257039678822,13.270000457763672,0.03773588300727426
12198,2010-06-17,13.949999809265135,13.949999809265135,13.710000038146973,13.789999961853027,2925500.0,0.012336725659521264,2.0000000000000444,0.5714285714285614,57.14284356420585,48.57643671941198,-0.6317672890450492,-0.5988187913032661,0.10226892741510518,0.1398658532928554,62.39083625947135,0.2399997711181623,-0.19831016739858676,0.5724997997283925,0.04658699895698071,1.0984126004998043,0.3095433993426866,0.8354562001140984,-1.3251983844750654,100.0,43.71524483077023,0.2629564003857063,6,-0.5399999618530256,-0.319999694824217,-3.759999752044676,-3.7299995422363263,0.4499998092651385,3,-0.0014336562267243114,-1.047620237011252,13.779999732971193,1.1000023841880648,13.600000381469727,-2.692288506118211,13.34000015258789,-0.0014336562267243114
12199,2010-06-18,14.010000228881836,14.029999732971193,13.880000114440918,13.960000038146973,4313400.0,0.004301105407675365,2.3333545262844657,0.31250149011754397,56.56565753869363,50.855937609978355,-0.6311591632129847,-0.6329915640144215,0.03153435233655699,0.077642491775606,60.60319483888592,0.1499996185302752,-0.15982134308980456,0.5955002307891846,0.0016908173895266998,1.1893096441888424,0.29859552408935564,0.8924049374890135,-1.2720868758462611,97.33339945475237,42.48054966762359,0.29690470669982905,6,-0.5600004196166992,-0.38000011444091797,-3.822500228881836,-3.7899999618530273,0.5900001525878906,4,0.0028551007280190888,2.0000000000000444,13.949999809265135,-1.047620237011252,13.779999732971193,1.1000023841880648,13.600000381469727,0.0028551007280190888
12200,2010-06-21,13.989999771118164,14.149999618530273,13.899999618530273,14.100000381469727,2854200.0,-0.0014275843994948634,1.380962761126249,-2.200003814682714,63.39621460027226,53.53619152485501,-0.560348135608761,-0.5913280425554035,0.03615599910699174,0.09719719422671247,58.53939700408727,0.25,-0.14263009310342767,0.5424997806549072,-0.10267264486632932,1.1876722061761438,0.21991356789428984,0.8650859934155246,-1.145761205531814,78.37839231080514,21.965225941689027,0.3225862127606182,6,-0.48000001907348633,-0.4399995803833008,-3.8299999237060547,-3.7699995040893555,0.5500001907348633,0,0.012866355119417916,2.3333545262844657,14.010000228881836,2.0000000000000444,13.949999809265135,-1.047620237011252,13.779999732971193,0.012866355119417916
12201,2010-06-22,13.640000343322756,14.039999961853027,13.619999885559082,13.979999542236328,4185900.0,-0.025017829415406423,-1.2105260516138423,3.09088465806629,51.11111817536085,55.13427302154154,-0.18075953911981024,-0.21784368367851847,0.36542538518648904,0.44439176143174386,56.637663174078426,0.4200000762939453,-0.06645309735496241,0.1705003261566187,-0.4691205239134799,0.8101211762267173,-0.1493100988784306,0.490310751191668,-0.6958160779386766,29.16669978039021,-24.45755202450507,0.31981042503504936,6,-0.05000066757202326,-0.0900001525878924,-3.4800004959106463,-3.420000076293947,0.689999580383299,1,0.019794684552301156,1.380962761126249,13.989999771118164,2.3333545262844657,14.010000228881836,2.0000000000000444,13.949999809265135,0.019794684552301156
12202,2010-06-23,13.520000457763672,13.75,13.43000030517578,13.68000030517578,2636200.0,-0.008797645347408456,1.1333367241839825,0.47058889527789577,46.26866202758897,54.9227079717961,0.04071823442938616,-0.06494451110522448,0.4638405403463821,0.5632555988661583,54.57960071941108,0.3199996948242205,0.0008959237936387865,0.027500438690186257,-0.5825169594419393,0.6375178368223118,-0.2775082603758765,0.332509137756249,-0.4818672345697266,12.500033113723338,-35.78591449936014,0.3050086990660631,6,0.07999944686889648,0.029999732971191406,-3.3600006103515625,-3.3000001907348633,0.7099990844726562,2,0.04955614644486883,-1.2105260516138423,13.640000343322756,1.380962761126249,13.989999771118164,2.3333545262844657,14.010000228881836,0.04955614644486883
12203,2010-06-24,13.539999961853027,13.710000038146973,13.470000267028807,13.5,3409500.0,0.0014792532109619838,-3.8000228883144267,-0.2500000000000028,57.79816754568016,55.898102475810234,0.08972601623534437,-0.05715863015527134,0.42139889828088783,0.5372749866037907,53.010066191259355,0.23999977111816584,0.05451117583335652,0.02799992561340403,-0.560471874080406,0.6164717253072141,-0.266235974233501,0.32223582546030904,-0.4135547183178083,15.277744664054865,-36.414234867155976,0.29423589984690535,6,0.17499971389770508,-0.09000015258789062,-3.4149999618530273,-3.3199996948242188,0.9899997711181658,3,0.05243722600792422,1.1333367241839825,13.520000457763672,-1.2105260516138423,13.640000343322756,1.380962761126249,13.989999771118164,0.05243722600792422
12204,2010-06-25,13.520000457763672,13.65999984741211,13.399999618530273,13.579999923706055,7757100.0,-0.0014770682530059753,1.3636458215929879,-1.4999880790596762,55.450249605083854,56.24442595263833,0.16641800599525602,-0.039167251412141724,0.4150373864766941,0.5479229382890445,51.73791043350413,0.26000022888183594,0.15876159942964918,0.008000421524048562,-0.5804713781697615,0.5964722212178586,-0.28623547832285645,0.3022363213709536,-0.31054191510765605,16.00011189778646,-37.552159183639574,0.29423589984690535,6,0.25499916076660156,-0.07000064849853516,-1.4675004482269287,-3.3000001907348633,0.9399995803833008,4,0.06508869311918364,-3.8000228883144267,13.539999961853027,1.1333367241839825,13.520000457763672,-1.2105260516138423,13.640000343322756,0.06508869311918364
12205,2010-06-28,13.720000267028807,13.800000190734865,13.5,13.59000015258789,2736900.0,0.014792884799814221,1.068967104808808,-2.1666878596178614,58.59031780888444,56.23736786811574,0.029044134483410033,-0.24379041757349817,0.20012845201144813,0.3409169976264632,50.78759330447821,0.30000019073486506,0.20888453952065866,0.20300021171569682,-0.39100858764430235,0.797009011075696,-0.09400418796430188,0.5000046113956955,-0.4325092231992418,50.000074505765724,-6.1833651757439085,0.2970043996799993,6,0.05499935150146662,-0.2700004577636701,-1.7025003433227521,-3.4999999999999982,1.0099992752075213,0,0.0641399487837977,1.3636458215929879,13.520000457763672,-3.8000228883144267,13.539999961853027,1.1333367241839825,13.520000457763672,0.0641399487837977
12206,2010-06-29,13.3100004196167,13.65999984741211,13.229999542236328,13.619999885559082,4750300.0,-0.0298833702210195,1.2051332211745374,-2.38460917727326,59.11113277483318,56.15937373784479,0.4398347606100437,0.17768209993405115,0.5924041909494484,0.7492793561195938,49.76000273828577,0.4900007247924787,0.2420683081554511,-0.20849967002868652,-0.800135288593566,0.3831359485361929,-0.5043174793111262,0.0873181392537532,1.1999998092651367,14.035225677568056,-46.811601685381916,0.2958178092824393,6,0.37999916076660156,0.1399993896484375,-1.3650004863739014,-3.0900001525878906,1.5,1,0.09241168320502191,1.068967104808808,13.720000267028807,1.3636458215929879,13.520000457763672,-3.8000228883144267,13.539999961853027,0.09241168320502191
12207,2010-06-30,13.15999984741211,13.4399995803833,13.109999656677244,13.260000228881836,5145800.0,-0.011269764648806024,-2.299986648610461,0.322582431443004,50.0,55.36572445293304,0.5505340930191664,0.31052475893840636,0.7190260419510786,0.8962745590865779,48.72628778160553,0.32999992370605646,0.2564874668527999,-0.33750023841857946,-0.9494127778127393,0.27441230097558034,-0.6434565081156585,-0.03154396872150045,1.324400367736816,7.246398845640551,-53.88061940421212,0.30595626969707945,6,0.4699997901916504,0.28999996185302734,-1.2149999141693115,-2.939999580383301,1.6800003051757812,2,0.08890578190424714,1.2051332211745374,13.3100004196167,1.068967104808808,13.720000267028807,1.3636458215929879,13.520000457763672,0.08890578190424714
12208,2010-07-01,13.0600004196167,13.199999809265135,12.960000038146973,13.109999656677244,5208900.0,-0.007598740802043036,1.0869586850878379,0.49999046329319785,45.070417490312124,54.08847555866842,0.5710641061448918,0.3779195591240416,0.7933579546897676,0.9953710312490678,48.06688857829786,0.2399997711181623,0.2240596773962622,-0.40449967384338414,-1.0367379996180368,0.22773865193126852,-0.7206188367307114,-0.08838051095605692,1.3694237731933594,11.904805155289914,-46.77789103172578,0.3161191628873267,7,0.49499940872192383,0.4499993324279785,-1.1650004386901855,-2.8400001525878906,1.8999996185302734,3,0.08958645367746221,-2.299986648610461,13.15999984741211,1.2051332211745374,13.3100004196167,1.068967104808808,13.720000267028807,0.08958645367746221
12209,2010-07-02,13.029999732971193,13.130000114440918,12.960000038146973,13.109999656677244,3336000.0,-0.0022971428546391115,1.8333147897957562,1.600022888532831,42.58371917611636,51.77597606709555,0.5000145133710276,0.41585221220615587,0.7974580803002311,1.0201336804260261,47.12618243640511,0.1700000762939453,0.1684949750523046,-0.42600035667419256,-1.0774893943290067,0.22548868098062158,-0.7517448755016005,-0.1002558378467846,1.3112590105590805,8.333295489121497,-46.61724603653663,0.32574451882740735,7,0.4700002670288068,0.48000001907348455,-1.1749997138977069,-2.8099994659423846,2.030000686645506,4,0.11511895861397381,1.0869586850878379,13.0600004196167,-2.299986648610461,13.15999984741211,1.2051332211745374,13.3100004196167,0.11511895861397381
12210,2010-07-06,13.239999771118164,13.359999656677244,13.079999923706055,13.199999809265135,9079400.0,0.01611665713358268,1.0000000000000127,-0.5000000000000444,41.17645133874432,50.67212419636037,0.19270377215970136,0.21282591721066524,0.5566937217875001,0.808937658839552,45.895181950419705,0.32999992370605113,0.11258632366219068,-0.21350030899047923,-0.8680480328906892,0.44104741490973076,-0.5407741709405851,0.11377355295962666,1.018383450089111,39.99997275215497,-9.193293144159199,0.3272738619501052,7,0.1400003433227539,0.26999998092651367,-1.3849997520446777,-3.0199995040893555,1.5,1,0.09214503686700404,1.8333147897957562,13.029999732971193,1.0869586850878379,13.0600004196167,-2.299986648610461,13.15999984741211,0.09214503686700404
12211,2010-07-07,13.710000038146973,13.710000038146973,13.25,13.25,4309000.0,0.035498510207988776,1.0,11.500011920939814,48.49786057690336,50.91981292406197,-0.2976208336580921,-0.23952667473271916,0.06140102735206199,0.3418993409567719,44.260763033035424,0.4700002670288086,0.06074404883631246,0.23749995231628418,-0.42397771872228773,0.8989776233548561,-0.09323888320300178,0.5682387878355701,0.4704801920766837,100.0,53.700342850651126,0.3307388355192855,7,-0.3299999237060547,-0.20000028610229492,-1.8550000190734863,-3.489999771118164,0.7699995040893555,2,0.07439821307449224,1.0000000000000127,13.239999771118164,1.8333147897957562,13.029999732971193,1.0869586850878379,13.0600004196167,0.07439821307449224
12212,2010-07-08,13.970000267028807,13.970000267028807,13.65999984741211,13.739999771118164,5752600.0,0.018964276306229433,1.6956500105733492,0.500001036602428,50.413232585395235,50.09926459514143,-0.5443164434668102,-0.4376958909302413,-0.20946385150638314,0.08784006598217253,42.12781701969062,0.31000041961669744,-0.008169472959750124,0.44400014877319194,-0.19522305496477976,1.0832233525111636,0.12438854690420698,0.7636117506421769,0.13725115167024882,100.0,57.99416853393977,0.31961160186898563,7,-0.5050001144409162,-0.4600005149841291,-2.21000027656555,-3.7499999999999982,0.5299997329711932,3,0.060128857303633154,1.0,13.710000038146973,1.0000000000000127,13.239999771118164,1.8333147897957562,13.029999732971193,0.060128857303633154
12213,2010-07-09,14.050000190734865,14.06999969482422,13.869999885559082,13.9399995803833,2345400.0,0.005726551336929342,1.6666709052299238,0.47826249207001925,50.819671490409554,49.584755915733176,-0.6083382099476307,-0.4717893916620959,-0.30478088708954587,0.00951645791220379,39.959911024693184,0.1999998092651385,-0.011267376289806563,0.47950005531311213,-0.17614663903262695,1.1351467496588512,0.1516767081402417,0.8073234024859826,-1.0900001525878924,98.19824231754959,60.58062206210194,0.32782334717286954,7,-0.5350003242492694,-0.5400004386901873,-2.3300001621246356,-3.8299999237060565,0.44999980926513494,4,0.05622775452871398,1.6956500105733492,13.970000267028807,1.0,13.710000038146973,1.0000000000000127,13.239999771118164,0.05622775452871398
12214,2010-07-12,14.06999969482422,14.079999923706055,13.90999984741211,13.979999542236328,2380600.0,0.0014234522290286211,2.0908933277847135,0.8181786655569456,51.63934362155685,48.81242545047455,-0.6058246923552897,-0.45195386944920735,-0.3417928149409004,-0.010429812218058387,37.666412266971136,0.1700000762939453,0.012221227710632832,0.45949959754944025,-0.2162603421810374,1.135259537279918,0.12161962768420231,0.7973795674146782,-1.0877996635437022,98.99997711181658,63.78969100931236,0.3378799698652387,7,-0.5499997138977069,-0.5599999427795428,-2.349999666213991,-3.849999427795412,0.7100000381469727,0,0.06325517858043361,1.6666709052299238,14.050000190734865,1.6956500105733492,13.970000267028807,1.0,13.710000038146973,0.06325517858043361
12215,2010-07-13,14.1899995803833,14.31999969482422,14.100000381469727,14.1899995803833,3642000.0,0.008528776699492369,-1.4444585730786137,0.0,62.44342680783929,49.18268034303078,-0.7287833546296554,-0.5323001731875756,-0.4767943146629676,-0.1349472877561375,35.65583005531787,0.25,0.005243619417003131,0.5369995117187507,-0.17317008791684785,1.2471691113543493,0.18191471190095143,0.89208431153655,-1.163887553405761,87.85045312912204,49.73276259405619,0.35508479981779967,7,-0.5499997138977051,-0.5949997901916504,-2.4699995517730713,-3.969999313354492,0.530000686645506,1,0.061310843196649145,2.0908933277847135,14.06999969482422,1.6666709052299238,14.050000190734865,1.6956500105733492,13.970000267028807,0.061310843196649145
12216,2010-07-14,14.18000030517578,14.270000457763672,13.979999542236328,14.18000030517578,4428800.0,-0.0007046705780981988,2.222226931716971,0.0,65.71429349938782,50.92871295407387,-0.6508391315386266,-0.5023780136710023,-0.48899211151704414,-0.13180500236642168,33.859906304914624,0.29000091552734375,0.007704091262645818,0.4980002403259256,-0.24944725799386447,1.2454477386457157,0.12427649116603057,0.8717239894858206,-1.0762550181274388,78.78796636129766,35.88362742609294,0.3737237491598949,7,-0.5400004386901838,-0.5850005149841291,-2.46000027656555,-3.960000038146971,0.3099994659423846,2,0.03949220408253318,-1.4444585730786137,14.1899995803833,2.0908933277847135,14.06999969482422,1.6666709052299238,14.050000190734865,0.03949220408253318
12217,2010-07-15,14.300000190734865,14.329999923706055,14.06999969482422,14.199999809265135,2935200.0,0.008462615160543141,2.2500059604701397,100.0,67.27274145962537,53.395637839553125,-0.6617099805362106,-0.6128441540379388,-0.6228376084288723,-0.2567563270982127,32.48094267010796,0.26000022888183416,-0.011072205985518835,0.5920001029968276,-0.2043758423263622,1.3883760483200174,0.1938121303352336,0.9901880756584216,-1.1232796392199713,93.47831946013784,45.134600610145284,0.39818797266159484,7,-0.6550002098083514,-0.7000002861022967,-2.5075001716613787,-4.0799999237060565,0.25,3,0.012587367069972988,2.222226931716971,14.18000030517578,-1.4444585730786137,14.1899995803833,2.0908933277847135,14.06999969482422,0.012587367069972988
12218,2010-07-16,13.93000030517578,14.260000228881836,13.899999618530273,14.1899995803833,2975000.0,-0.025874117526153095,-1.2499992549434502,-2.5999828339277133,58.03921509962342,55.112915164387246,-0.17357581015776802,-0.2576281326521652,-0.2725577473462373,0.10832571109090416,31.35922736193031,0.4000005722045916,-0.007939048177489028,0.2230001926422105,-0.5721455804465911,1.0181459657310121,-0.17457269390219032,0.6205730791866113,-0.6610174038855927,6.9768989194651745,-43.58024275982734,0.3975728865444007,7,-0.2250003814697248,-0.2850003242492658,-2.1800003051757795,-3.710000038146971,0.6199998855590856,4,0.040918857310608514,2.2500059604701397,14.300000190734865,2.222226931716971,14.18000030517578,-1.4444585730786137,14.1899995803833,0.040918857310608514
12219,2010-07-19,14.050000190734865,14.100000381469727,13.880000114440918,14.010000228881836,3477800.0,0.008614492672659901,2.1428532503184585,-0.1538464359991108,56.68016225595395,56.83554971074387,-0.14938196749134747,-0.39471491008679216,-0.3951708718635736,-0.014347434352298905,30.38019076395334,0.2200002670288086,0.03923178056054866,0.34100008010864435,-0.45754857516426384,1.1395487353815525,-0.05827424752781063,0.7402744077450993,-0.6961359276514081,37.77781074431172,-12.318984360331484,0.39927432763645415,7,-0.2600002288818377,-0.4050002098083514,-2.300000190734865,-3.8299999237060565,0.6199998855590803,0,0.03202845574065427,-1.2499992549434502,13.93000030517578,2.2500059604701397,14.300000190734865,2.222226931716971,14.18000030517578,0.03202845574065427
12220,2010-07-20,14.170000076293945,14.1899995803833,13.869999885559082,13.869999885559082,2453400.0,0.008540917005696036,-1.1333299424934753,7.500011920939991,69.72476863547969,59.19409505058568,-0.13811206579115876,-0.5275879036010025,-0.5122525331205452,-0.134593544899813,29.54966901891994,0.31999969482421875,0.1173625010738224,0.45199995040893626,-0.3637554230284916,1.2677553238463641,0.04412226369022143,0.8598776371276511,-0.7380449603606802,65.21742736008459,10.122901290274967,0.4078776867187141,7,-0.17500019073486328,-0.5250000953674316,-2.4674999713897705,-3.9499998092651367,0.6000003814697266,1,0.04304866996421275,2.1428532503184585,14.050000190734865,-1.2499992549434502,13.93000030517578,2.2500059604701397,14.300000190734865,0.04304866996421275
12221,2010-07-21,13.90999984741211,14.229999542236328,13.81999969482422,14.18000030517578,2413400.0,-0.018348639906982767,1.216221789201273,-0.9000009536737041,66.37555294393971,60.96768620153507,0.17125042885662722,-0.25963444555954496,-0.26486793814539666,0.1351424219656323,28.38894603038213,0.4099998474121076,0.20688217003768195,0.17849974632263255,-0.6407495736762456,0.9977490663215107,-0.23112491367680654,0.5881244063220716,-0.4062011468570219,17.64708082292678,-41.70297506819542,0.40962465999943865,7,0.16499996185302734,-0.2649998664855957,-0.4374997615814209,-3.689999580383301,0.7100000381469727,2,0.05823151894335887,-1.1333299424934753,14.170000076293945,2.1428532503184585,14.050000190734865,-1.2499992549434502,13.93000030517578,0.05823151894335887
12222,2010-07-22,14.1899995803833,14.260000228881836,13.93000030517578,14.0,2233100.0,0.020129384330890954,-1.0000057798623707,-0.703700956498401,72.87448329756725,63.4182208467748,-0.08298761401405308,-0.5131767258190933,-0.5557793063192804,-0.13690732608200484,26.925804634731342,0.35000038146972656,0.2999450551270293,0.4249995231628425,-0.41242756546965254,1.2624266117953375,0.006285978846594986,0.84371306747909,-0.6201047819761367,84.09078101496827,17.965122146006493,0.4187135443162479,7,-0.11499977111816406,-0.5449995994567871,-0.7174994945526123,-3.969999313354492,0.7700004577636719,3,0.021141663115310738,1.216221789201273,13.90999984741211,-1.1333299424934753,14.170000076293945,2.1428532503184585,14.050000190734865,0.021141663115310738
12223,2010-07-23,14.25,14.279999732971193,14.0600004196167,14.15999984741211,2279800.0,0.004228359506059931,1.9333316379079688,0.47368605976037625,74.40001464844296,65.94718429420661,-0.12475377183539216,-0.5452117217006034,-0.6297652855537592,-0.1922005883420006,25.36285549690248,0.21999931335449396,0.34840387453273536,0.449499940872192,-0.4077287040007622,1.3067285857451463,0.020885618435714903,0.8781142633086692,-0.6192967915689245,93.47831946013707,19.21438792940647,0.4286143224364772,7,-0.17500019073486328,-0.6050000190734863,-0.752500057220459,-4.029999732971191,0.4200000762939453,4,0.021052644963850176,-1.0000057798623707,14.1899995803833,1.216221789201273,13.90999984741211,-1.1333299424934753,14.170000076293945,0.021052644963850176
12224,2010-07-26,14.399999618530273,14.399999618530273,14.25,14.260000228881836,2675500.0,0.010526289019668233,1.1428610354223434,1.5555461365659307,73.77050205509104,67.20574821056792,-0.24922927529077654,-0.6597283246672099,-0.7910062913577836,-0.33561500066427286,23.509634594726524,0.14999961853027344,0.37929703911258983,0.5554996013641365,-0.33094739052232924,1.4419465932506021,0.1122761054209036,0.9987230973073693,-0.7133526728771997,100.0,20.51781737459069,0.4432234959432326,7,-0.28999996185302734,-0.7199997901916504,-0.8799996376037598,-4.179999351501465,0.3900003433227539,0,0.01041670667904504,1.9333316379079688,14.25,-1.0000057798623707,14.1899995803833,1.216221789201273,13.90999984741211,0.01041670667904504
12225,2010-07-27,14.600000381469727,14.609999656677244,14.34000015258789,14.40999984741211,3969700.0,0.01388894223872672,1.5714350590372654,1.3571525885558584,70.50692864447656,67.73826322668889,-0.4301948563152802,-0.8331367363703528,-0.9969323838777449,-0.5317924955826498,21.882793071222704,0.2699995040893537,0.4107146045593204,0.7115003585815423,-0.2342997629946595,1.657300480157744,0.23860029779344138,1.1844004193696431,-0.8420181685289325,98.73426889995494,20.944956468382287,0.4729000607881009,7,-0.38500070571899414,-0.8150005340576172,-1.0600004196166992,-4.385000228881836,0.5199995040893555,1,0.004794499520223372,1.1428610354223434,14.399999618530273,1.9333316379079688,14.25,-1.0000057798623707,14.1899995803833,0.004794499520223372
12226,2010-07-28,14.539999961853027,14.579999923706055,14.449999809265135,14.5600004196167,2560800.0,-0.004109617674589394,3.3333757192358413,-0.10526527129448376,64.4670023730523,67.42651443929186,-0.350630793924843,-0.7128091940451302,-0.9446438311887686,-0.46811921774399323,19.835922380424385,0.15000057220459162,0.4395804849590572,0.589999961853028,-0.35737317290213433,1.5373730966081904,0.11631339447544775,1.0636865292306084,-0.6797756556638586,89.70591741453062,14.117787270580536,0.4736865673775809,7,-0.3250002861022949,-0.755000114440918,-1.0099999904632568,-4.380000114440918,0.5200004577636719,2,0.015818466060114833,1.5714350590372654,14.600000381469727,1.1428610354223434,14.399999618530273,1.9333316379079688,14.25,0.015818466060114833
12227,2010-07-29,14.329999923706055,14.640000343322756,14.210000038146973,14.619999885559082,3304400.0,-0.014442918755015577,1.6060555268169443,14.49966622162884,56.66666212535909,67.2740085532625,-0.15190188064970833,-0.43285407112518115,-0.7385072719349797,-0.25786556484569445,17.62177998020903,0.430000305175783,0.42661819413843105,0.32149991989135707,-0.5628737818012901,1.2058736215840042,-0.12068693095496563,0.7636867707376798,-0.3798025754583172,46.5516447595588,-25.09513576748226,0.44218685084632353,7,-0.09999990463256658,-0.5299997329711914,-0.7599999904632568,-4.170000076293945,0.9300003051757812,3,0.020237261925820427,3.3333757192358413,14.539999961853027,1.5714350590372654,14.600000381469727,1.1428610354223434,14.399999618530273,0.020237261925820427
12228,2010-07-30,14.229999542236328,14.329999923706055,14.119999885559082,14.239999771118164,3189600.0,-0.006978393719618725,1.2105205039401696,0.03448355240441058,53.66972075719975,66.93951505340092,-0.0054438750439835815,-0.2537140794706936,-0.6365197185877367,-0.15755180587761508,15.196603663207448,0.21000003814697266,0.40478775859560123,0.1629995822906487,-0.6042265488044496,0.930225713385747,-0.22061348325690133,0.5466126478381987,-0.18322977467808776,21.15376150827121,-45.09013792214511,0.3836130655475493,7,4.768371599794818e-07,-0.42999935150146484,-0.6549994945526123,-4.069999694824219,1.0400009155273438,4,0.051300106773996434,1.6060555268169443,14.329999923706055,3.3333757192358413,14.539999961853027,1.5714350590372654,14.600000381469727,0.051300106773996434
12229,2010-08-02,14.529999732971193,14.59000015258789,14.359999656677244,14.359999656677244,2645500.0,0.02108223474248394,-1.7058869728146486,-16.999618539004743,57.20339120033621,65.54825089394055,-0.2572481703046101,-0.4591152286766018,-0.9152091638787656,-0.45565062631180986,12.418908733911868,0.3600006103515625,0.3741184699948512,0.38799977302551447,-0.23142610991914303,1.007425655970172,0.07828683155318572,0.6977127144978432,-0.40999984741211115,78.84605509298324,14.70175647205025,0.3097129414723292,8,-0.2999997138977051,-0.7299995422363299,-0.9474999904632586,-4.369999885559084,0.530000686645506,0,0.009635261245398707,1.2105205039401696,14.229999542236328,1.6060555268169443,14.329999923706055,3.3333757192358413,14.539999961853027,0.009635261245398707
12230,2010-08-03,14.460000038146973,14.619999885559082,14.40999984741211,14.5,3062800.0,-0.004817597805275797,-1.999993188057302,-0.23529378765608905,55.78511598763378,64.37153567657322,-0.15844848076762297,-0.3088655403443834,-0.8262070028231925,-0.38669204426981096,10.206412684154142,0.21000003814697266,0.39226225227803546,0.25700006484985316,-0.20993162015837186,0.7239317498580782,0.023534222345739764,0.49046590735396656,-0.3400001525878906,65.38458716942354,2.9648613375125095,0.23346584250411268,8,-0.17499971389770508,-0.6599998474121094,-0.8475003242492676,-4.300000190734863,0.75,1,0.022821571427073417,-1.7058869728146486,14.529999732971193,1.2105205039401696,14.229999542236328,1.6060555268169443,14.329999923706055,0.022821571427073417
12231,2010-08-04,14.729999542236328,14.75,14.31999969482422,14.5,4976800.0,0.018672164825523474,2.1851820455219637,-5.749994039529838,58.365744027198566,62.75945353542114,-0.3351425718739325,-0.5254724067583609,-1.0694838997326226,-0.6555345114395976,8.94877853529534,0.4300003051757795,0.41636814460143334,0.4759995937347412,0.0129935456001391,0.9390056418693433,0.24449656966744016,0.7075026178020423,-0.5371995925903317,96.82532474118344,36.75075164377972,0.23150302406730125,8,-0.3249993324279785,-0.8749995231628418,-1.117499828338623,-4.569999694824219,0.4700002670288068,2,0.026476602541940286,-1.999993188057302,14.460000038146973,-1.7058869728146486,14.529999732971193,1.2105205039401696,14.229999542236328,0.026476602541940286
12232,2010-08-05,14.8100004196167,14.8100004196167,14.600000381469727,14.699999809265135,2829700.0,0.0054311527404313775,2.8181613261201277,0.47826447514637627,69.29823423981126,62.19258904557317,-0.3553124149113085,-0.5684612288129127,-1.1167683011992349,-0.7337417290920598,8.317427297115238,0.21000003814697266,0.4033083273051581,0.5140004634857185,0.008977265502656095,1.0190236614687809,0.2614888644941864,0.7665120624772506,-0.5280484619140626,100.0,31.83710165304889,0.2525115989915315,8,-0.3450002670288086,-0.9250001907348633,-1.2400007247924805,-4.65000057220459,0.4499998092651367,3,0.01688048567972089,2.1851820455219637,14.729999542236328,-1.999993188057302,14.460000038146973,-1.7058869728146486,14.529999732971193,0.01688048567972089
12233,2010-08-06,14.84000015258789,14.84000015258789,14.510000228881836,14.710000038146973,3210400.0,0.002025640251262617,4.076917433884752,1.1818126647246308,68.0365165566893,61.55547954575076,-0.3272312044413326,-0.5652207159696854,-1.1159298029514275,-0.7649485876902578,7.787106054828158,0.3299999237060547,0.4206900485122329,0.5045001983642585,-0.04143123690340467,1.0504316336319217,0.23153448073042782,0.7774659159980892,-0.5200004577636701,100.0,26.8372059961726,0.2729657176338314,8,-0.3600001335144043,-0.940000057220459,-1.3000004291534424,-4.680000305175781,0.4099998474121094,4,0.02830189164254837,2.8181613261201277,14.8100004196167,2.1851820455219637,14.729999542236328,-1.999993188057302,14.460000038146973,0.02830189164254837
12234,2010-08-09,14.960000038146973,15.0,14.829999923706055,14.890000343322756,3418300.0,0.008086245574475681,1.2666734483679412,0.5384587169423625,68.03651655668934,61.2809893137744,-0.4016824735580684,-0.648367426203162,-1.2149892884750155,-0.885949070571673,7.409341514792878,0.1700000762939453,0.4001829432921724,0.5800000667572025,-0.017468331629647338,1.1774684651440523,0.28126586756377847,0.8787342659506265,-0.5360002517700178,94.11765530859763,19.125719132497565,0.29873419919342475,8,-0.40000009536743164,-0.9800000190734863,-1.4275002479553223,-4.800000190734863,0.15999984741210938,0,0.02072195313009484,4.076917433884752,14.84000015258789,2.8181613261201277,14.8100004196167,2.1851820455219637,14.729999542236328,0.02072195313009484
12235,2010-08-10,15.0600004196167,15.079999923706055,14.670000076293945,14.869999885559082,4046800.0,0.006684517460877837,2.5652231602341895,2.7143051771117856,78.32511435861221,62.820779534392166,-0.4800524840146334,-0.7165874439819291,-1.2956792847166696,-0.9855803498039535,7.403194870555241,0.4099998474121094,0.3742542933646025,0.6365004062652595,-0.025880578330193416,1.2988813908607124,0.30530991396753215,0.9676908985629868,-0.5500001907348633,97.36848709653941,14.498104605220774,0.33119049229772674,8,-0.46000051498413086,-0.9800004959106445,-1.5550005435943604,-4.90000057220459,-0.07000064849853516,1,0.0,1.2666734483679412,14.960000038146973,4.076917433884752,14.84000015258789,2.8181613261201277,14.8100004196167,0.0
12236,2010-08-11,14.739999771118164,14.890000343322756,14.6899995803833,14.890000343322756,3431400.0,-0.021248382442387692,1.6666666666666272,-0.7894744767354408,63.28501235859029,63.55615178252897,-0.14382289582749763,-0.3715305021817663,-0.948727650079114,-0.6673869903128455,7.154934464419968,0.37000083923339844,0.33419714182213234,0.2884997844696038,-0.3778738613528283,0.9548734302920359,-0.04468703844161226,0.6216866073808198,-0.11599960327148473,40.35081848723749,-40.615129425914205,0.3331868229112162,8,-0.1399998664855957,-0.5749998092651367,-1.2949998378753662,-4.579999923706055,0.2899999618530291,2,0.03188604303439235,2.5652231602341895,15.0600004196167,1.2666734483679412,14.960000038146973,4.076917433884752,14.84000015258789,0.03188604303439235
12237,2010-08-12,14.479999542236328,14.579999923706055,14.1899995803833,14.390000343322756,3209200.0,-0.017639093142408635,1.6896578939579792,-0.5999923706345536,55.06606393392346,63.71130102438716,0.15610890503676167,-0.10261486784294505,-0.6739133719613992,-0.40832920559561714,7.309012746252246,0.5500001907348633,0.28855165593964394,0.019499588012696023,-0.6431102072111798,0.6821093832365719,-0.3118053095992419,0.35080448562463395,0.6000003814697266,32.584252807176775,-44.86574731670455,0.33130489761193826,8,0.1550002098083496,-0.1099996566772461,-1.0349996089935303,-4.319999694824219,0.9000005722045898,3,0.04972377691923646,1.6666666666666272,14.739999771118164,2.5652231602341895,15.0600004196167,1.2666734483679412,14.960000038146973,0.04972377691923646
12238,2010-08-13,14.5,14.670000076293945,14.4399995803833,14.4399995803833,3285800.0,0.0013812471267926618,-6.666629579591512,0.666677263142292,52.33645401246726,63.17053022573506,0.19940532172157788,-0.08192310497931565,-0.6830752598404182,-0.42948472400063054,7.02099077831967,0.23000049591064453,0.2662553512253538,0.011000061035156605,-0.6027684812848797,0.6247686033551929,-0.29588421012486066,0.31788433219517387,0.5621999168395995,34.83149438564646,-38.12338656681519,0.30688427116001776,8,0.13499975204467773,-0.05000019073486328,-1.0125000476837158,-4.340000152587891,0.8599996566772443,4,0.052413808888402524,1.6896578939579792,14.479999542236328,1.6666666666666272,14.739999771118164,2.5652231602341895,15.0600004196167,0.052413808888402524
12239,2010-08-16,14.5,14.59000015258789,14.289999961853027,14.43000030517578,2584900.0,0.0,1.4000015258789062,1.1666534212827127,47.422673824130875,62.24136998534585,0.2175835788488243,-0.04899361258372181,-0.6552494883951656,-0.4288951149407012,6.8069859556312835,0.3000001907348633,0.27836867557012646,-0.011499929428101296,-0.5894557450408264,0.5664558861846238,-0.30047783723446386,0.27747797837826127,0.5447559101104726,34.83149438564646,-33.422334802557224,0.288977907806363,8,0.13499975204467773,-0.05000019073486328,-0.9875001907348633,-4.340000152587891,0.9099998474121094,0,0.051724137931034475,-6.666629579591512,14.5,1.6896578939579792,14.479999542236328,1.6666666666666272,14.739999771118164,0.051724137931034475
12240,2010-08-17,14.779999732971193,14.899999618530273,14.550000190734865,14.600000381469727,3411000.0,0.01931032641180641,-1.4999982970085441,2.5714305177111316,55.55554574409939,61.92912573166815,-0.013690310671080397,-0.29613345410317926,-0.9064975392496102,-0.7057130478406837,6.498290758789299,0.39999961853027344,0.31562924331041486,0.23799982070923065,-0.3283404914441377,0.804340132862599,-0.04517033536745352,0.5211699767859148,0.24766105054473542,83.09860857581533,16.83300801038068,0.28317015607668417,8,-0.14499998092651545,-0.32999992370605646,-1.2649998664855975,-4.619999885559084,0.4600000381469709,1,0.02300407027947493,1.4000015258789062,14.5,-6.666629579591512,14.5,1.6896578939579792,14.479999542236328,0.02300407027947493
12241,2010-08-18,14.720000267028807,14.81999969482422,14.479999542236328,14.770000457763672,3875300.0,-0.004059503858348523,3.5333757192356985,-0.2777798381926818,59.701495369937554,60.8628214127933,0.04999958526163617,-0.1816528051495876,-0.8191403084396711,-0.6438063939277416,6.124098094140898,0.3400001525878924,0.32095614013648444,0.13750033378600968,-0.3487260416693694,0.6237267092413887,-0.10561285394168074,0.3806135215137001,0.29090729242446933,74.6479800238819,5.645440649640392,0.24311318772768964,8,-0.08500051498412908,-0.2700004577636701,-1.1025004386901838,-4.560000419616697,0.9299993515014666,2,0.018342357282025823,-1.4999982970085441,14.779999732971193,1.4000015258789062,14.5,-6.666629579591512,14.5,0.018342357282025823
12242,2010-08-19,14.489999771118164,14.670000076293945,14.369999885559082,14.670000076293945,3235100.0,-0.01562503340613508,2.333329801212224,3.5999923706344448,56.07476802109132,59.5337382421713,0.2568443311263362,0.07586496562640832,-0.5500282997608181,-0.41768760216696776,5.915552518876709,0.3500003814697248,0.331313957256981,-0.1075001716613766,-0.5600894861784571,0.3450891428557039,-0.33379482891991685,0.11879448559716366,0.5044896287537117,32.786872431136075,-40.52215915755043,0.22629465725853987,8,0.14499998092651367,-0.039999961853027344,-0.872499942779541,-4.329999923706055,1.2300004959106428,3,0.037267078701365586,3.5333757192356985,14.720000267028807,-1.4999982970085441,14.779999732971193,1.4000015258789062,14.5,0.037267078701365586
12243,2010-08-20,14.550000190734865,14.579999923706055,14.34000015258789,14.359999656677244,2375200.0,0.0041408157739446505,-1.0869586850878212,-1.0555567329292783,50.526327413195624,57.588161670672,0.16917156350319473,0.041626391369412374,-0.5777954686884268,-0.48078120882228426,5.782486360479536,0.23999977111816406,0.3139515369924091,-0.06249976158141912,-0.48551554495297466,0.3605160217901364,-0.274007653267196,0.14900813010435776,0.4283994127472397,42.62301233054712,-28.74694786725376,0.2115078916857776,8,0.08499956130981268,-0.10000038146972834,-0.927500247955324,-4.390000343322756,1.2899999618530256,4,0.057044667548154404,2.333329801212224,14.489999771118164,3.5333757192356985,14.720000267028807,-1.4999982970085441,14.779999732971193,0.057044667548154404
12244,2010-08-23,14.550000190734865,14.739999771118164,14.520000457763672,14.630000114440918,7254700.0,0.0,-2.142861035422343,-0.42105104652911995,52.45901810207541,54.714150975501234,0.11722433751981143,0.056328225658340614,-0.5484438291934115,-0.48262842782704674,5.826107379051076,0.2199993133544922,0.2606762462790204,-0.06999979019164826,-0.48233613639903083,0.3423365560157343,-0.27616796329533955,0.13616838291204303,0.412631412285263,37.50004257478719,-33.1966202878678,0.20616817310369157,8,-0.005000591278077948,-0.10000038146972834,-0.8750002384185809,-4.390000343322756,1.2100000381469709,0,0.055670065658017576,-1.0869586850878212,14.550000190734865,2.333329801212224,14.489999771118164,3.5333757192356985,14.720000267028807,0.055670065658017576
12245,2010-08-24,14.670000076293945,14.789999961853027,14.399999618530273,14.43000030517578,3760900.0,0.008247414706942235,-1.5999923706345724,-3.000000000000089,48.21430396058152,53.03962782016693,-0.0714261137464618,-0.06130153324633625,-0.6393491435188849,-0.6060318985456483,6.145809897586853,0.3900003433227539,0.21055702411750588,0.04650011062622106,-0.36630952413279694,0.45930974538523905,-0.15990470675328794,0.25290492800573006,0.2771788862734468,68.75004967058442,1.3023691210528057,0.20640481737950908,8,-0.1250004768371582,-0.2200002670288086,-0.9525001049041748,-4.510000228881836,1.0500001907348615,1,0.05044306525355591,-2.142861035422343,14.550000190734865,-1.0869586850878212,14.550000190734865,2.333329801212224,14.489999771118164,0.05044306525355591
12246,2010-08-25,14.770000457763672,14.8100004196167,14.59000015258789,14.600000381469727,4379000.0,0.006816658551442201,-1.3157857752346533,0.7083343267450217,48.82353172170017,52.346013129919896,-0.18631653963328176,-0.15092538731289373,-0.716874940417668,-0.7111243280068749,6.460255169392973,0.2200002670288086,0.1502892653214012,0.13500046730041504,-0.280818611842939,0.5508195464437691,-0.07290907227126198,0.34291000687209205,0.16203491716003882,91.48937465378599,26.99611015074028,0.20790953957167682,8,-0.17500066757202148,-0.32000064849853516,-0.950000524520874,-4.680000305175781,1.1299991607666016,2,0.0318212118339809,-1.5999923706345724,14.670000076293945,-2.142861035422343,14.550000190734865,-1.0869586850878212,14.550000190734865,0.0318212118339809
12247,2010-08-26,14.619999885559082,14.84000015258789,14.56999969482422,14.829999923706055,2757800.0,-0.010155759482440851,1.347825005286646,-1.2352937876560939,43.956045107683835,51.41485658494396,-0.01605704491977633,0.02309954365543021,-0.5514822310403247,-0.568736451016191,6.51349776569057,0.2700004577636701,0.05110735254289622,-0.029500102996825817,-0.4199913239466504,0.36099111795299876,-0.224745713471739,0.16574550747808736,0.29719477347382117,55.99994659423828,-3.8366380463152367,0.19524561047491248,8,-0.02500009536743164,-0.11499977111816406,-0.7599999904632568,-0.9899997711181641,1.1599998474121112,3,0.07045141867535687,-1.3157857752346533,14.770000457763672,-1.5999923706345724,14.670000076293945,-2.142861035422343,14.550000190734865,0.07045141867535687
12248,2010-08-27,14.960000038146973,14.970000267028807,14.539999961853027,14.739999771118164,3883700.0,0.02325582457245612,2.5833250549354867,-1.0476201288822484,50.0,51.701226160040534,-0.31731303483781836,-0.273425345399847,-0.8773025114982893,-0.9101383778659056,6.181707025576416,0.4300003051757795,0.01700773098036379,0.27400002479553187,-0.08672460845694374,0.6347246580480075,0.09363770816929318,0.45436234142177057,-0.7700004577636719,98.24557587641765,40.979551205189736,0.18036231662623797,8,-0.30499982833862305,-0.3899998664855957,-1.1000001430511475,-1.3299999237060547,1.0700006484985352,4,0.05080215420747902,1.347825005286646,14.619999885559082,-1.3157857752346533,14.770000457763672,-1.5999923706345724,14.670000076293945,0.05080215420747902
12249,2010-08-30,14.670000076293945,14.960000038146973,14.65999984741211,14.859999656677244,3275600.0,-0.0193850241386061,-1.8571441546586982,-0.8636334080377227,41.25560710713259,50.11234408926646,-0.0007404681212097586,0.029092453037677046,-0.5781344329567428,-0.6216440360314159,6.466506257589599,0.3000001907348633,0.01496889895701159,-0.022999954223632102,-0.37633612801417726,0.33033621956691306,-0.19966804111890468,0.15366813267164048,-0.46440048217773366,47.36844747017276,-4.6255743700674685,0.17666808689527244,8,-0.014999866485595703,-0.07000017166137695,-0.8100001811981201,-1.0399999618530273,1.2200002670288104,0,0.07975460601289375,2.5833250549354867,14.960000038146973,1.347825005286646,14.619999885559082,-1.3157857752346533,14.770000457763672,0.07975460601289375
12250,2010-08-31,14.789999961853027,14.899999618530273,14.539999961853027,14.649999618530273,4646100.0,0.008179951256646278,1.0,-0.7368455395549913,51.23153079637378,49.17123691442603,-0.13317770171823184,-0.06842525074826433,-0.6867379927879931,-0.7445427646416114,6.820428154207736,0.3599996566772461,0.023699910840806027,0.0804999351501472,-0.2575114749249465,0.4185113452252409,-0.08850576988739967,0.24950564018769406,-0.5691123542785643,58.13949362147608,4.4796610705948865,0.169005705037547,8,-0.13499975204467773,-0.19000005722045898,-0.8950002193450928,-1.1599998474121094,1.2100000381469727,1,0.0655848728553532,-1.8571441546586982,14.670000076293945,2.5833250549354867,14.960000038146973,1.347825005286646,14.619999885559082,0.0655848728553532
12251,2010-09-01,15.119999885559082,15.18000030517578,14.850000381469727,14.93000030517578,4174800.0,0.02231236812421944,1.1290288839872276,1.3571365317675075,65.23809372432743,50.1893842147856,-0.44753366392846594,-0.3875807007905223,-0.9899887413339723,-1.0760310377663647,6.849203012065483,0.39000034332275213,0.055354419191623094,0.3909998416900642,0.00624276755414499,0.7757569158259834,0.1986213046221046,0.5833783787580238,-0.8841300247955317,90.62493946406538,32.88232374892408,0.1923785370679598,9,-0.3599996566772461,-0.4699997901916504,-1.1200001239776611,-1.440000057220459,0.9700002670288086,2,0.03968256521237001,1.0,14.789999961853027,-1.8571441546586982,14.670000076293945,2.5833250549354867,14.960000038146973,0.03968256521237001
12252,2010-09-02,15.0600004196167,15.149999618530273,14.920000076293945,15.149999618530273,3334900.0,-0.0039682186770177985,4.1111464326964855,-0.47368104041077913,63.084119854560214,51.58469448604833,-0.3332181125012941,-0.3245303903738108,-0.8995172423794564,-1.0174049150293918,6.715329753173141,0.22999954223632812,0.04525567140637676,0.3185003757476803,-0.09267399290811262,0.7296747444034732,0.11291319141978384,0.5240875600755768,-0.7863653410766602,81.25002793966247,19.75796014783223,0.2055871843278968,9,-0.2700004577636719,-0.4100003242492676,-1.0600006580352783,-1.3800005912780762,1.0999994277954102,3,0.055776837683179314,1.1290288839872276,15.119999885559082,1.0,14.789999961853027,-1.8571441546586982,14.670000076293945,0.055776837683179314
12253,2010-09-03,15.260000228881836,15.260000228881836,15.06999969482422,15.109999656677244,2577200.0,0.013280199448375996,1.5333307902115005,-1.6666878596179109,66.23932007101203,53.1158391492635,-0.47149587772432433,-0.5180101714259528,-1.0667374784997818,-1.2179483711009702,6.982221282634758,0.19999980926513672,0.03556346784969833,0.4975001811981201,0.02658262576452053,0.9684177366317197,0.2620414034813212,0.732958958914919,-0.9501105412763682,100.0,33.684135690210084,0.23545877771679968,9,-0.43000030517578125,-0.570000171661377,-1.2450001239776611,-1.565000057220459,0.8199996948242188,4,0.03407598271887191,4.1111464326964855,15.0600004196167,1.1290288839872276,15.119999885559082,1.0,14.789999961853027,0.03407598271887191
12254,2010-09-07,15.270000457763672,15.359999656677244,15.130000114440918,15.260000228881836,4005600.0,0.0006553229837382712,1.4210653121047507,0.06666793822757047,61.83576259137643,54.62933455268516,-0.41194381712664274,-0.530810064202802,-1.0425213444798018,-1.230036320891669,6.918185586728631,0.22999954223632635,0.05371316552994898,0.4920003890991218,-0.024490053277233415,1.008490831475477,0.2337551679109442,0.7502456102872994,-0.9031041376816216,89.02448385265978,23.805759187021238,0.25824522118817733,9,-0.32000064849853516,-0.49500083923339844,-1.255000352859497,-1.575000286102295,0.7199993133544922,1,0.049770805900364756,1.5333307902115005,15.260000228881836,4.1111464326964855,15.0600004196167,1.1290288839872276,15.119999885559082,0.049770805900364756
12255,2010-09-08,15.0600004196167,15.34000015258789,15.020000457763672,15.329999923706055,3871500.0,-0.013752457881571534,1.2068947373613472,-26.99933244325768,57.65765688363466,55.61090401512232,-0.15735163793720375,-0.3381469984997949,-0.8064872730115624,-1.0185761909235076,7.220386728129773,0.31999969482421875,0.08079229722756409,0.28200035095214915,-0.23449009142420607,0.7984907933285044,0.02375512976397154,0.5402455721403268,-0.6136558326070336,41.17653658655182,-21.905563453403488,0.25824522118817733,9,-0.1100006103515625,-0.2850008010864258,-1.0450003147125244,-1.3650002479553223,0.8999996185302734,2,0.055112875204500256,1.4210653121047507,15.270000457763672,1.5333307902115005,15.260000228881836,4.1111464326964855,15.0600004196167,0.055112875204500256
12256,2010-09-09,15.210000038146973,15.31999969482422,15.15999984741211,15.220000267028807,1927300.0,0.00996013375503546,-1.9090719933416886,0.03703795277536739,66.82243344668984,58.15161383056744,-0.26638710873664984,-0.47550961067804565,-0.9149555414460835,-1.1651109584901178,7.5389191947248895,0.2599992752075213,0.11100188339108108,0.40849995613098145,-0.14233791848566746,0.9593378307476303,0.13308101882265788,0.683918893439305,-0.6905630455639002,65.90914509518355,-0.9635779492401895,0.2754189373083243,9,-0.26000022888183594,-0.4350004196166992,-1.1674997806549072,-1.5149998664855957,0.9199991226196254,3,0.051939510839690506,1.2068947373613472,15.0600004196167,1.4210653121047507,15.270000457763672,1.5333307902115005,15.260000228881836,0.051939510839690506
12257,2010-09-10,15.199999809265135,15.350000381469727,15.109999656677244,15.300000190734865,5049600.0,-0.0006574772423902919,1.3999980926586608,9.999809269504325,65.55022897307984,59.87941704979853,-0.1849067048638684,-0.4308952896680225,-0.8578481729194127,-1.153425234513973,7.032342175866438,0.24000072479248225,0.14523842711187385,0.3624997138977033,-0.19395062357438064,0.9189500513697872,0.08427454516166222,0.6407248826337444,-0.6133178035545281,52.94111047220989,-16.296825168211235,0.27822516873604186,9,-0.24999999999999822,-0.4250001907348615,-1.069999694824217,-1.449999809265135,0.9499998092651385,4,0.05855265490070982,-1.9090719933416886,15.210000038146973,1.2068947373613472,15.0600004196167,1.4210653121047507,15.270000457763672,0.05855265490070982
12258,2010-09-13,15.260000228881836,15.34000015258789,15.149999618530273,15.329999923706055,3409300.0,0.003947396076947829,3.2222269317170347,0.6999942779759045,66.5116243996843,62.685641193415385,-0.2211311746170832,-0.4543329303727859,-0.8658492219372462,-1.2116934983278984,6.780599116852704,0.1900005340576172,0.17569160542692508,0.38450012207031214,-0.17866680221588105,0.9476670463565053,0.10291665992721555,0.6660835842134087,-0.6114528110938977,70.58833429168516,-2.5541747217662447,0.2815834621430966,9,-0.3100004196166992,-0.4850006103515625,-1.0850000381469727,-1.4800000190734863,0.8899993896484375,0,0.05897769364556682,1.3999980926586608,15.199999809265135,-1.9090719933416886,15.210000038146973,1.2068947373613472,15.0600004196167,0.05897769364556682
12259,2010-09-14,15.25,15.369999885559082,15.130000114440918,15.270000457763672,4614300.0,-0.0006553229837381602,1.181822910796494,0.28572207084468665,64.21567802473565,64.12832421878892,-0.13433233551152668,-0.40608376843785443,-0.8019265518437955,-1.1996823290149337,6.179044216918888,0.23999977111816406,0.23269084273496077,0.33699989318847656,-0.220743778682019,0.8947435650589721,0.05812805725322967,0.6158717291237235,-0.544536403100917,65.71426235895815,-7.654058066214233,0.2788718359352475,9,-0.1399998664855957,-0.4700002670288086,-1.059999942779541,-1.4549999237060547,1.1399993896484375,1,0.05442622450531509,3.2222269317170347,15.260000228881836,1.3999980926586608,15.199999809265135,-1.9090719933416886,15.210000038146973,0.05442622450531509
12260,2010-09-15,15.119999885559082,15.270000457763672,15.06999969482422,15.229999542236328,4124200.0,-0.008524597668256861,1.1052547043381615,5.499856952126645,58.454089810292565,63.374546006118386,0.05297153798791854,-0.262778456671958,-0.6251728096124332,-1.0717599048427875,6.385638561554035,0.20000076293945135,0.25102889865942757,0.18999977111816335,-0.3713895431730805,0.7513890854094072,-0.09069488602745857,0.47069442826378527,-0.34808265979399877,16.666719648538955,-52.161812714834156,0.28069465714562225,9,0.02500009536743164,-0.3400001525878906,-0.8499999046325684,-1.184999942779541,1.2699995040893555,2,0.057539675406347524,1.181822910796494,15.25,3.2222269317170347,15.260000228881836,1.3999980926586608,15.199999809265135,0.057539675406347524
12261,2010-09-16,14.989999771118164,15.18000030517578,14.979999542236328,15.06999969482422,4211800.0,-0.008597891231803434,-2.9999999999999645,0.7272743035988475,59.02438661301898,62.92346453483602,0.18169951533297635,-0.11753984923078775,-0.46411755306982627,-0.9442951830599711,6.302805110458613,0.20000076293945135,0.31549606182111845,0.04649968147277761,-0.5065503032730003,0.5995496662185555,-0.23002531090011225,0.32302467384566746,-0.15827427937368022,2.564158994485811,-65.08275698547973,0.27652499237288913,9,0.18499994277954102,-0.21000003814697266,-0.6499998569488525,-1.0149998664855957,1.4300003051757812,3,0.06470982533954062,1.1052547043381615,15.119999885559082,1.181822910796494,15.25,3.2222269317170347,15.260000228881836,0.06470982533954062
12262,2010-09-17,15.029999732971193,15.119999885559082,14.90999984741211,15.06999969482422,5111600.0,0.002668443126336628,1.9999931880573782,0.4999999999999889,51.99999128069202,61.341316891467145,0.15309611538764933,-0.12122537985582937,-0.48033914687778534,-0.9807158363513171,6.030269022918462,0.21000003814697266,0.3490997718335187,0.05949964523315643,-0.45145302703818047,0.5704523175044933,-0.19597669090251202,0.3149759813688249,-0.14444680184525005,26.086929479936945,-36.1325490214157,0.2554763361356683,9,0.11000013351440252,-0.2500000000000018,-0.6474997997283953,-1.0549998283386248,1.3699998855590803,4,0.07318692264394011,-2.9999999999999645,14.989999771118164,1.1052547043381615,15.119999885559082,1.181822910796494,15.25,0.07318692264394011
12263,2010-09-20,15.380000114440918,15.390000343322756,15.050000190734865,15.149999618530273,4101900.0,0.02328678560798192,1.7199908447614483,-5.750017881410486,69.61325617530318,62.20548284523678,-0.1990214226540168,-0.42778897171086605,-0.8045828980801737,-1.3276200776273157,5.819622197175963,0.3600006103515625,0.3317226553598971,0.3680000305175781,-0.13389535027787325,0.8698954113130295,0.11705234011985155,0.6189477209153047,-0.4700002670288086,97.91662113538747,32.421576139718596,0.250947690397726,9,-0.23000001907348633,-0.5399999618530273,-0.8775002956390381,-1.4050002098083496,1.0399999618530273,0,0.050064986889458485,1.9999931880573782,15.029999732971193,-2.9999999999999645,14.989999771118164,1.1052547043381615,15.119999885559082,0.050064986889458485
12264,2010-09-21,15.359999656677244,15.550000190734865,15.31999969482422,15.399999618530273,6046800.0,-0.0013004198709266612,-2.8333452542737705,-0.17391250264333843,66.66664807653473,63.206481866670124,-0.18429233021859837,-0.36258383397523275,-0.7591719136303592,-1.3054067092109634,6.285812776447661,0.23000049591064453,0.3238568911809274,0.3074995994567846,-0.1674242099656329,0.7824234088792021,0.07003769474557586,0.5449615041679934,-0.44999980926513494,70.3124324791491,3.726393407793836,0.23746190471120918,9,-0.129999637603758,-0.439999580383299,-0.8174998760223371,-1.384999752044676,1.060000419616701,1,0.051432290332741104,1.7199908447614483,15.380000114440918,1.9999931880573782,15.029999732971193,-2.9999999999999645,14.989999771118164,0.051432290332741104
12265,2010-09-22,15.40999984741211,15.5600004196167,15.34000015258789,15.34000015258789,3887500.0,0.0032552208237275337,-5.28574931880109,-1.7499940395297604,60.13984987979041,62.463972581459075,-0.2005097574872554,-0.3734495223719474,-0.7865252079226117,-1.3524017492917881,6.456789756998224,0.2200002670288086,0.2896745976349404,0.32049980163574254,-0.1441437740690894,0.7851433773405745,0.08817801378332568,0.5528215894881594,-0.4103999519348136,76.92300920661702,12.825109163117347,0.23232178785241606,9,-0.17499971389770508,-0.45999956130981445,-0.8675000667572021,-1.434999942779541,0.9799995422363281,2,0.06359503906165864,-2.8333452542737705,15.359999656677244,1.7199908447614483,15.380000114440918,1.9999931880573782,15.029999732971193,0.06359503906165864
12266,2010-09-23,15.239999771118164,15.470000267028807,15.239999771118164,15.3100004196167,4188000.0,-0.011031802594241746,-5.571381861282493,-1.0000136239782016,55.84412769559741,61.385516883961024,-0.028839479931116685,-0.1754271300145991,-0.5950643651348138,-1.183707657451972,6.542937737401944,0.23000049591064275,0.26602565510784437,0.12699975967407262,-0.3166739141396224,0.5706734334877677,-0.0948370772327749,0.34883659658092014,-0.15073579177856367,50.76917433884752,-10.698126099414417,0.22183683690684744,9,-0.004999637603759766,-0.28999948501586914,-0.6974999904632568,-1.2649998664855957,1.3199996948242223,3,0.07545929368776472,-5.28574931880109,15.40999984741211,-2.8333452542737705,15.359999656677244,1.7199908447614483,15.380000114440918,0.07545929368776472
12267,2010-09-24,15.649999618530273,15.729999542236328,15.40999984741211,15.40999984741211,4592800.0,0.026902877530819547,-1.6666666666666667,-3.428536395961908,61.14282755952279,60.788983901720854,-0.41157558936625094,-0.5315587861052453,-0.9822652843320654,-1.5889701819221465,7.030159001295486,0.48999977111816406,0.27787172170962826,0.48549962043762207,0.043662655183211996,0.9273365856920321,0.26458113781041703,0.7064181030648271,-0.48541780874633744,88.23529411764703,30.335017646062482,0.22091848262720526,9,-0.3299999237060547,-0.6149997711181641,-1.1074998378753662,-1.674999713897705,0.8999996185302734,4,0.04920130840463144,-5.571381861282493,15.239999771118164,-5.28574931880109,15.40999984741211,-2.8333452542737705,15.359999656677244,0.04920130840463144
12268,2010-09-27,15.720000267028807,15.8100004196167,15.56999969482422,15.6899995803833,4200800.0,0.00447288499711207,1.285710393184423,0.12500298023507353,62.43091797621078,60.59067722966254,-0.45758295592707476,-0.5709770609179206,-1.0162554993358324,-1.6544170482242837,8.054882591424967,0.2400007247924787,0.25822536375729044,0.5175002574920633,0.02222259137460192,1.0127779236095247,0.2698614244333335,0.7651390905507931,-0.48000049591064275,84.21051750994215,28.997761502452022,0.24763883305873033,9,-0.3600001335144025,-0.6449999809265119,-1.1775004863738996,-1.7450003623962385,1.050000190734865,0,0.043256955467596336,-1.6666666666666667,15.649999618530273,-5.571381861282493,15.239999771118164,-5.28574931880109,15.40999984741211,0.043256955467596336
12269,2010-09-28,15.84000015258789,15.850000381469727,15.59000015258789,15.800000190734865,4600600.0,0.007633580376634752,7.666613685130732,1.333301544917052,72.67438217784553,62.1707097149462,-0.5420973709036438,-0.6311906829226626,-1.1019766319578732,-1.761135552849078,9.17581787697101,0.26000022888183594,0.2475541994927717,0.5790001392364506,0.07229144358219664,1.0857088348907045,0.3256457914093236,0.8323544870635775,-0.4860002517700188,98.36061985641744,39.66332629500324,0.25335434782712707,9,-0.46000003814697266,-0.7150001525878906,-1.2975003719329834,-1.8650002479553223,0.8799991607666016,1,0.03661615644689853,1.285710393184423,15.720000267028807,-1.6666666666666667,15.649999618530273,-5.571381861282493,15.239999771118164,0.03661615644689853
12270,2010-09-29,15.760000228881836,15.84000015258789,15.640000343322756,15.8100004196167,2083700.0,-0.005050500185316276,2.636371517994124,-1.2500059604702174,66.66664740054773,63.019849802449386,-0.40428067826908887,-0.5004532537359214,-0.9917893546317913,-1.666108877498747,9.963503256814755,0.19999980926513494,0.2277704741283042,0.45050020217895437,-0.05206065590717479,0.9530610602650835,0.1992197731358889,0.7017806312220198,-0.3068002319335932,85.24589138754784,26.3264692157289,0.25128042904306475,9,-0.38000011444091797,-0.6350002288818359,-1.262500524520874,-1.7400002479553223,1.1599998474121094,2,0.04187816229866481,7.666613685130732,15.84000015258789,1.285710393184423,15.720000267028807,-1.6666666666666667,15.649999618530273,0.04187816229866481
12271,2010-09-30,15.720000267028807,15.979999542236328,15.699999809265135,15.850000381469727,5474700.0,-0.002538068608636479,-2.2940945478208192,2.599992370634608,65.47618371830308,64.51720451773951,-0.2792014375530574,-0.4355277487713618,-0.9130625775081178,-1.6173894007612972,10.890140138882455,0.2799997329711932,0.21665407332069542,0.38050022125244,-0.1455166580659153,0.9065171005707953,0.11749178159326235,0.6435086609116176,-0.1874401931762666,54.38606764733408,-5.071064036655535,0.2630084396591779,9,-0.20500040054321111,-0.4600005149841291,-1.222500562667845,-1.7000002861022931,0.9600000381469709,3,0.04262080860296735,2.636371517994124,15.760000228881836,7.666613685130732,15.84000015258789,1.285710393184423,15.720000267028807,0.04262080860296735
12272,2010-10-01,15.899999618530273,16.010000228881836,15.729999542236328,15.84000015258789,3715500.0,0.011450340231800027,1.0,-0.4615339471077955,67.77774952077888,64.31325933390347,-0.36074985462607145,-0.5790584448329206,-1.0604716518092427,-1.788172713033008,11.896936014044204,0.2899999618530291,0.23629150930270626,0.5184996128082275,-0.04626492026490325,1.0832641458813583,0.23611734627166214,0.8008818793447929,-0.27795165100097563,74.99989162805004,16.250562884054844,0.28238226653656556,10,-0.27499961853027344,-0.6249995231628418,-1.3774998188018799,-1.8799996376037598,0.6499996185302734,4,0.041509425361427876,-2.2940945478208192,15.720000267028807,2.636371517994124,15.760000228881836,7.666613685130732,15.84000015258789,0.041509425361427876
12273,2010-10-04,15.779999732971193,15.970000267028807,15.6899995803833,15.899999618530273,3258700.0,-0.007547162794848683,1.1538416394320685,-2.0000158947133886,63.87433274032458,64.00300207432457,-0.19896651653362518,-0.44069891318042664,-0.910538246081293,-1.6613173995516934,12.539476252463633,0.28000068664550604,0.26604655021423085,0.3724997520446802,-0.21608910584741992,0.9610886099367804,0.07820532309862926,0.6667941809907312,0.23000049591064275,45.237987111775574,-12.10857870053885,0.2942944289460502,10,-0.15499973297119318,-0.5049996376037615,-1.229999780654909,-1.7599997520446795,0.8200006484985334,0,0.04879591363239966,1.0,15.899999618530273,-2.2940945478208192,15.720000267028807,2.636371517994124,15.760000228881836,0.04879591363239966
12274,2010-10-05,16.030000686645508,16.049999237060547,15.84000015258789,15.880000114440918,2607300.0,0.01584289974048314,1.2105437515999338,-1.2500059604701803,72.41379472341349,65.36677372361603,-0.384351840952613,-0.664934752892897,-1.1319191581879444,-1.9023008989561845,13.002451637394815,0.2699995040893537,0.3234640100157353,0.5845006942749027,-0.0619952860309958,1.2309966745808012,0.26125270412195256,0.9077486844278528,-0.34000110626220703,95.12229161578449,31.28208725795811,0.3232479901529497,10,-0.38500118255615234,-0.7350010871887207,-1.4175004959106445,-2.010000705718994,0.5499992370605469,1,0.0461634272876017,1.1538416394320685,15.779999732971193,1.0,15.899999618530273,-2.2940945478208192,15.720000267028807,0.0461634272876017
12275,2010-10-06,15.890000343322756,16.049999237060547,15.789999961853027,16.020000457763672,3123300.0,-0.00873364549755673,1.7368679947999017,-0.8666641235448457,72.0588173420841,67.168405906559,-0.18897589336494924,-0.48440010204451767,-0.9707831150756565,-1.752408928590258,13.80802579042727,0.25999927520751953,0.31615591288969824,0.4030003547668475,-0.2458563964917726,1.0518571060254676,0.07857197913753744,0.7274287303961575,-0.2000007629394549,55.55582046534102,-15.372986041981385,0.3244283756293098,10,-0.16000080108642756,-0.5950007438659686,-1.2625002861022967,-1.870000362396242,0.6999998092651349,2,0.05223404355560746,1.2105437515999338,16.030000686645508,1.1538416394320685,15.779999732971193,1.0,15.899999618530273,0.05223404355560746
12276,2010-10-07,16.0,16.059999465942386,15.859999656677244,15.970000267028807,2206300.0,0.006922571069891026,1.6666878596178358,-0.2307669735539177,72.98577128014182,68.48428854218332,-0.20096599825925665,-0.5609400404474378,-1.0559988052046627,-1.8522559192610277,14.668674620085898,0.19999980926514205,0.3242256877026186,0.47350001335144043,-0.20006968992781893,1.147069716630698,0.13671516171181075,0.8102848649910701,-0.3028004264831541,83.78392310805053,6.886201690044018,0.336784851639629,10,-0.18500041961669567,-0.5450000762939435,-1.372499942779541,-1.9800000190734863,0.1100006103515625,3,0.05750000476837158,1.7368679947999017,15.890000343322756,1.2105437515999338,16.030000686645508,1.1538416394320685,15.779999732971193,0.05750000476837158
12277,2010-10-08,16.09000015258789,16.129999160766598,15.979999542236328,16.030000686645508,2697500.0,0.005625009536743164,1.1428902301121848,1.9999999999998817,69.1891763713698,69.23520614164545,-0.24807627368783258,-0.6122344618381845,-1.1128882252459675,-1.9282835455487621,15.85387303790087,0.14999961853026988,0.35167967206571404,0.519000148773193,-0.1808316701528092,1.2188319676991934,0.16908423931019279,0.8689160582361932,-0.3782885833740224,90.90930765346117,15.981701317682266,0.3499159094630006,10,-0.2300004959106463,-0.5700006484985369,-1.3849999904632568,-2.0199999809265137,0.12999916076660156,4,0.036668747482453634,1.6666878596178358,16.0,1.7368679947999017,15.890000343322756,1.2105437515999338,16.030000686645508,0.036668747482453634
12278,2010-10-11,16.15999984741211,16.229999542236328,16.049999237060547,16.139999389648438,3309200.0,0.004350509270378167,1.2500059604701619,0.33334392980894556,71.05263025806929,69.05501148389251,-0.27837217895322475,-0.6443895006557021,-1.145057308967914,-1.9802490556604742,17.214012560641045,0.18000030517578125,0.40584073353284644,0.5439998626708977,-0.18669291895094275,1.2746926442927364,0.1786534718599775,0.909346253481818,-0.4231910227050779,84.09096327700148,8.225155363049709,0.3653463908109197,10,-0.22499990463256836,-0.5900001525878906,-1.4399998188018799,-2.0899996757507324,-0.2799997329711914,0,0.02413362582493428,1.1428902301121848,16.09000015258789,1.6666878596178358,16.0,1.7368679947999017,15.890000343322756,0.02413362582493428
12279,2010-10-12,16.079999923706055,16.180000305175778,16.0,16.110000610351562,2716700.0,-0.0049504903750891005,1.117649698751295,-1.5,67.35751218528756,69.13177423775251,-0.17963907912939447,-0.525987475695878,-1.037047777491578,-1.8746731570710828,18.425060387031678,0.1800003051757777,0.4190296420222488,0.4224999427795417,-0.31491755393005505,1.1599174394891385,0.05379119442474334,0.7912086911343401,-0.30373584159668,65.90914509518329,-9.417158695806208,0.36870874835479833,10,-0.12000036239624023,-0.5100002288818359,-1.3199999332427979,-1.9699997901916504,-0.3900003433227539,1,0.03233833707903555,1.2500059604701619,16.15999984741211,1.1428902301121848,16.09000015258789,1.6666878596178358,16.0,0.03233833707903555
12280,2010-10-13,15.989999771118164,16.180000305175778,15.960000038146973,16.15999984741211,4553800.0,-0.005597024441225673,1.0952307426817565,5.666539513001462,70.27026609054444,69.66445005689043,-0.059879456779160734,-0.3873256090389514,-0.9172496846951645,-1.7603187441441008,19.873885825246795,0.22000026702880504,0.4231217768931561,0.2889997959136963,-0.416882473838907,0.9948820656662978,-0.06394133896260357,0.6419409307899979,-0.1774368521986336,35.13517693241571,-41.50886605233901,0.35294113487630113,10,-0.03000020980834961,-0.4200000762939453,-1.127500057220459,-1.8299999237060547,-0.1399993896484375,2,0.03689807135917378,1.117649698751295,16.079999923706055,1.2500059604701619,16.15999984741211,1.1428902301121848,16.09000015258789,0.03689807135917378
12281,2010-10-14,15.960000038146973,16.110000610351562,15.880000114440918,15.989999771118164,2947800.0,-0.0018761559349974588,-1.4210631986307214,0.1764689382804699,60.54423004436859,68.86072567062261,0.008654537694503972,-0.29611167140679484,-0.8658904647665295,-1.7038162173952394,21.562249267018828,0.23000049591064453,0.3976616808665874,0.21050004959106516,-0.4188347981998781,0.8398348973820084,-0.10416737430440648,0.5251674734865368,-0.11404218936209887,22.85715842736123,-50.15935636826826,0.31466742389547125,10,-4.76837158203125e-07,-0.3900003433227539,-1.0975003242492676,-1.8000001907348633,-0.14000034332275213,3,0.03947369128666134,1.0952307426817565,15.989999771118164,1.117649698751295,16.079999923706055,1.2500059604701619,16.15999984741211,0.03947369128666134
12282,2010-10-15,16.129999160766598,16.129999160766598,16.0,16.110000610351562,2754500.0,0.010651574073515135,12.000858369102977,-0.6666242807640994,63.057300079027456,68.76994426381182,-0.14001189735954966,-0.39998358561937053,-1.0146933713933919,-1.8438195569599571,23.08054156770403,0.16999912261962535,0.3971244160791745,0.32549920082091965,-0.22660590564230887,0.87760430728415,0.04944664758930628,0.6015517540525348,-0.25331797650560794,71.42841572638665,-0.16502237294309907,0.276052553231615,10,-0.11999940872192028,-0.5599994659423793,-1.267499446868893,-1.9699993133544886,-0.259999275207516,4,-0.0012398358000959009,-1.4210631986307214,15.960000038146973,1.0952307426817565,15.989999771118164,1.117649698751295,16.079999923706055,-0.0012398358000959009
12283,2010-10-18,16.149999618530273,16.260000228881836,16.110000610351562,16.15999984741211,6361500.0,0.00123995404862276,-2.333389848468793,-0.5000476871722396,60.544204447108704,67.45110089977797,-0.11399636397039359,-0.3787590204419402,-1.013795315065142,-1.8348404374625442,24.40872045980375,0.14999961853027344,0.4039499643095361,0.30699968338012695,-0.22757740755038824,0.8415767743106422,0.03971113791487113,0.5742882288453846,-0.26999950408935547,71.05247967795934,2.7273897512793184,0.2672885454652574,10,-0.1249995231628418,-0.5649995803833008,-1.2874999046325684,-1.989999771118164,-0.3899993896484375,0,0.00433434653112319,12.000858369102977,16.129999160766598,-1.4210631986307214,15.960000038146973,1.0952307426817565,15.989999771118164,0.00433434653112319
12284,2010-10-19,16.149999618530273,16.239999771118164,16.0,16.0,5188500.0,0.0,-2.2000050862759557,-14.999618539004388,64.02876118338003,66.55887243769973,-0.10637042816958342,-0.3336458087175611,-0.9963344657270152,-1.8114745122369005,25.027058532842172,0.23999977111816406,0.39134515126343494,0.2674996852874756,-0.23243182661261486,0.7674311971875643,0.01753392933743214,0.5174654412375208,-0.23199949264526332,71.05247967795934,4.666675302528191,0.24996575595004464,10,-0.08999967575073242,-0.5649995803833008,-1.2874999046325684,-1.989999771118164,-0.22999954223632812,1,-0.016718235942220216,-2.333389848468793,16.149999618530273,12.000858369102977,16.129999160766598,-1.4210631986307214,15.960000038146973,-0.016718235942220216
12285,2010-10-20,16.389999389648438,16.459999084472653,16.139999389648438,16.149999618530273,6131200.0,0.014860667293316254,-1.4615339471077744,1.6000025431379779,71.06916541459375,66.34591623041662,-0.29948018021316614,-0.5232914712738825,-1.2189483687173457,-2.028072261416497,25.91944829679937,0.3199996948242152,0.4021062398072459,0.45849947929382395,-0.038534696341194774,0.9555336549288445,0.2099823914763128,0.7070165671113333,-0.43779925346374426,87.9310656671709,19.200065083743993,0.24851708781751022,10,-0.2199997901916504,-0.7049999237060565,-1.4449994564056396,-2.22499942779541,-0.5999994277954102,2,-0.04270895883664527,-2.2000050862759557,16.149999618530273,-2.333389848468793,16.149999618530273,12.000858369102977,16.129999160766598,-0.04270895883664527
12286,2010-10-21,16.389999389648438,16.559999465942386,16.280000686645508,16.450000762939453,3227000.0,0.0,-1.0000000000000253,-0.2500059604701619,67.37588028883494,66.14443888791274,-0.2663505932868482,-0.4561036135926262,-1.1908878859932628,-1.9990038245271524,27.423695552689086,0.27999877929687855,0.37205831598179984,0.40099949836730886,-0.019370887095249145,0.8213698838298669,0.19081430563602808,0.6111846910985879,-0.3899993896484375,69.64281456806984,1.6343635675033568,0.21018519273127936,10,-0.1699995994567871,-0.6549997329711896,-1.427499532699585,-2.22499942779541,-0.7899990081787109,3,-0.032946859566069464,-1.4615339471077744,16.389999389648438,-2.2000050862759557,16.149999618530273,-2.333389848468793,16.149999618530273,-0.032946859566069464
12287,2010-10-22,16.420000076293945,16.530000686645508,16.229999542236328,16.399999618530273,5545100.0,0.001830426343057523,1.4999920527696098,-0.3333333333333333,74.24242533709122,66.49886056335963,-0.27336532872612906,-0.44845241896872423,-1.1835190660831199,-2.0042566609037316,28.053232982674498,0.3000011444091797,0.35451871390338496,0.3925001621246338,-0.03806212114648133,0.8230624453957471,0.17721902048907623,0.6077813037601913,-0.3416001510620106,75.00008514957327,3.9414890702436196,0.215281141635557,10,-0.20000028610229492,-0.6850004196166974,-1.442500352859497,-2.195000171661377,-0.7899999618530273,4,-0.03654082695991967,-1.0000000000000253,16.389999389648438,-1.4615339471077744,16.389999389648438,-2.2000050862759557,16.149999618530273,-0.03654082695991967
12288,2010-10-25,16.399999618530273,16.59000015258789,16.350000381469727,16.540000915527347,1975200.0,-0.0012180546693508765,1.0,-6.999904634751275,66.97242569215753,66.45607317523407,-0.24109437583122073,-0.3951559146561898,-1.1262558037370312,-1.961608815796552,28.550018941254752,0.23999977111816406,0.3248840422879695,0.33849973678588796,-0.09718568081905232,0.7741851543908282,0.1206570279834196,0.5563424455883581,-0.2541757575988761,67.79652797982737,-0.2091599731719498,0.21784270880247011,10,-0.16499948501586914,-0.5799994468688965,-1.4399998188018799,-2.0899996757507324,-0.6399993896484375,0,-0.032317057640193325,1.4999920527696098,16.420000076293945,-1.0000000000000253,16.389999389648438,-1.4615339471077744,16.389999389648438,-0.032317057640193325
12289,2010-10-26,16.420000076293945,16.559999465942386,16.350000381469727,16.370000839233402,3866500.0,0.0012195401359078595,-3.6666384096978706,-0.3571340989904425,77.31956634376111,67.23932875892481,-0.23221363176181242,-0.3894432648126269,-1.1079927715424613,-1.9503127391363755,28.95665399356819,0.2099990844726598,0.3054444825606488,0.3295001983642578,-0.12106523205920539,0.780065628787721,0.10421748315252799,0.5547829135759894,-0.20310800869750878,62.222269317170344,-7.054281708639934,0.22528271521173118,10,-0.18499994277954102,-0.505000114440918,-1.4249999523162842,-1.8949999809265137,-0.5799999237060547,1,-0.04019487480788575,1.0,16.399999618530273,1.4999920527696098,16.420000076293945,-1.0000000000000253,16.389999389648438,-0.04019487480788575
12290,2010-10-27,16.420000076293945,16.430000305175778,16.200000762939453,16.309999465942386,2934300.0,0.0,2.538425423281338,2.2000457770657755,74.41859175671121,68.78092450474067,-0.18417115915947946,-0.35569939798724803,-1.077966980609613,-1.920135521935201,29.05795928761059,0.22999954223632457,0.275123203531086,0.29650020599365234,-0.14879191727454,0.7417923292618447,0.0738541443595544,0.5191462676277485,0.1700000762939453,56.4101686294456,-10.575605879439259,0.22264606163409661,10,-0.125,-0.505000114440918,-1.3450000286102295,-1.7350001335144025,-0.5200004577636719,2,-0.03045066977325206,-3.6666384096978706,16.420000076293945,1.0,16.399999618530273,1.4999920527696098,16.420000076293945,-0.03045066977325206
12291,2010-10-28,16.389999389648438,16.549999237060547,16.280000686645508,16.420000076293945,4175900.0,-0.0018270820040263702,-1.1600048828497531,-0.27273200166459477,68.74992549430061,69.41343843977101,-0.09695660758991664,-0.2876799201487472,-1.0157357888171141,-1.8604643908883745,28.90205428209135,0.26999855041503906,0.25818539882909697,0.23299956321716309,-0.184415850015327,0.6504149764496532,0.024291856600918038,0.44170726983340813,0.19220077514648537,48.71767283540044,-14.612306987697998,0.2087077066162452,10,-0.09499931335449219,-0.47499942779541016,-1.297499179840088,-1.6999993324279785,-0.7299995422363281,3,-0.036607654065829665,2.538425423281338,16.420000076293945,-3.6666384096978706,16.420000076293945,1.0,16.399999618530273,-0.036607654065829665
12292,2010-10-29,16.559999465942386,16.620000839233402,16.309999465942386,16.40999984741211,3930000.0,0.010372183198573914,1.2962863540996437,-4.999872846334914,72.22216335353718,70.71098942937418,-0.22299718241216482,-0.427623727385015,-1.1434506831887123,-1.992638381595576,28.735688479266724,0.3100013732910156,0.248507812795129,0.3699996471405065,-0.0658175143956754,0.8058168086766884,0.15209106637241376,0.5879082279085974,-0.35999870300293324,85.71396133532558,23.976964600714247,0.21790858076809114,10,-0.24999904632568715,-0.5449991226196325,-1.4674992561340368,-1.8699994087219274,-0.9199991226196307,4,-0.05797096107684141,-1.1600048828497531,16.389999389648438,2.538425423281338,16.420000076293945,-3.6666384096978706,16.420000076293945,-0.05797096107684141
12293,2010-11-01,16.549999237060547,16.739999771118164,16.399999618530273,16.65999984741211,2532800.0,-0.0006038785751416587,1.5185153788553103,-0.7333392673219312,78.31314918650587,72.29814365194372,-0.16795199245631665,-0.3762709087835674,-1.0923439358612423,-1.9486376624007242,28.91848922160387,0.3400001525878906,0.2710280003783794,0.32149944305420064,-0.0975353855008727,0.7405342716092758,0.11198202877666219,0.5310168573317391,-0.3415984725952157,64.8146512901118,3.456467773971454,0.20951741427753734,11,-0.1099996566772461,-0.39499950408935547,-1.3724994659423828,-1.7749996185302734,-0.9199991226196289,0,-0.05558907341575381,1.2962863540996437,16.559999465942386,-1.1600048828497531,16.389999389648438,2.538425423281338,16.420000076293945,-0.05558907341575381
12294,2010-11-02,16.770000457763672,16.879999160766598,16.719999313354492,16.760000228881836,3985700.0,0.013293125730814204,-2.5554707864453405,-0.09091066722152864,90.62491307682191,74.47100450330241,-0.3249268075917051,-0.5670643605799981,-1.2678346773503222,-2.1347703128370767,29.010663985570183,0.32999992370605113,0.28333968104324825,0.5045006752014167,0.031994594819682476,0.977006755583151,0.2682476350105496,0.7407537153922839,-0.5403357330322258,83.82368203301448,18.35746122597095,0.23625304019086754,11,-0.23000049591064453,-0.5350008010864258,-1.5525002479553223,-1.955000400543213,-1.0200004577636719,1,-0.06022660711462635,1.5185153788553103,16.549999237060547,1.2962863540996437,16.559999465942386,-1.1600048828497531,16.389999389648438,-0.06022660711462635
12295,2010-11-03,16.719999313354492,16.819999694824222,16.59000015258789,16.809999465942386,3864900.0,-0.0029815827694883446,3.181786655569222,-8.99980926950255,88.77530266862173,76.84871810105649,-0.24942179344864357,-0.47610361874245655,-1.176854908576562,-2.051965207499771,29.11839130202885,0.22999954223633168,0.30225424152757085,0.4129995822906487,-0.06639028456261542,0.8923894491439128,0.17330464886401842,0.652694515717279,-0.45131452246093673,73.3332909477008,2.3749751790013534,0.23969493342663165,11,-0.17999935150146484,-0.45999956130981445,-1.4674992561340332,-1.8849992752075195,-0.8799991607666016,2,-0.052631530915419056,-2.5554707864453405,16.770000457763672,1.5185153788553103,16.549999237060547,1.2962863540996437,16.559999465942386,-0.052631530915419056
12296,2010-11-04,16.920000076293945,17.0,16.809999465942386,16.899999618530273,5654300.0,0.011961768609626056,1.1111134658584778,-0.22222693171702596,89.10872578531288,78.50052926197,-0.40938714961845335,-0.6362681277007951,-1.3359319347562497,-2.221817444863543,29.384950156264033,0.2800006866455078,0.32470900730190166,0.5670003414154046,0.037686954497999636,1.0963137283328095,0.3023436479567003,0.8316570348741088,-0.6146364232080082,88.40581713240024,16.78377114641947,0.26465669345870274,11,-0.31999969482421875,-0.5750002861022949,-1.6675000190734863,-2.0850000381469727,-0.9899997711181658,3,-0.06028371472602778,3.181786655569222,16.719999313354492,-2.5554707864453405,16.770000457763672,1.5185153788553103,16.549999237060547,-0.06028371472602778
12297,2010-11-05,16.680000305175778,16.920000076293945,16.549999237060547,16.860000610351562,7082700.0,-0.014184383571866688,1.466678534643897,-8.999809269502371,71.54465115052915,79.00855431290017,-0.143744034887348,-0.36870434847062583,-1.052117779775621,-1.9556327377597498,28.953976291140073,0.37000083923339844,0.30839066329351184,0.2975005626678424,-0.23584552348010135,0.8308466488157844,0.030827519593870534,0.5641736057418143,-0.3190657443367151,46.666751437662526,-23.993487221210003,0.26667304307397116,11,-0.07999992370605113,-0.3350005149841273,-1.292500495910641,-1.7800006866455043,-0.5799999237060511,4,-0.06115110546174052,1.1111134658584778,16.920000076293945,3.181786655569222,16.719999313354492,-2.5554707864453405,16.770000457763672,-0.06115110546174052
12298,2010-11-08,16.549999237060547,16.639999389648438,16.399999618530273,16.629999160766598,5042800.0,-0.007793828881099696,3.7999771119037176,0.4444432670707128,64.70579985554699,77.6070247030986,0.010920492564039819,-0.21922731623461544,-0.8898704919788489,-1.8026512653871798,27.944004104784316,0.28000068664550426,0.3006671347447316,0.14799952507019043,-0.3795809756080821,0.675580025748463,-0.11579072526894407,0.41178977540932493,0.4500007629394531,24.999920527190827,-43.7265712179438,0.2637902503391359,11,0.05000114440917969,-0.20499944686889648,-1.099999189376831,-1.6349992752075195,-0.6899995803833026,0,-0.05498482995092979,1.466678534643897,16.680000305175778,1.1111134658584778,16.920000076293945,3.181786655569222,16.719999313354492,-0.05498482995092979
12299,2010-11-09,16.600000381469727,16.690000534057614,16.510000228881836,16.559999465942386,4078500.0,0.0030212173241199736,-1.5714441416893226,-0.5000119209403016,58.97434225434077,75.890996980613,-0.012139016004443448,-0.24061008096984793,-0.897030555955137,-1.8301059853441632,27.258195403980512,0.1800003051757777,0.28308206657922597,0.17200064659118652,-0.33978076335914764,0.6837820565415207,-0.08389005838398234,0.4278913515663554,0.3879996109008772,33.3334392970789,-31.60210230607764,0.25589070497516725,11,0.039999961853027344,-0.2050004005432129,-1.1500003337860107,-1.630000114440918,-0.7000007629394531,1,-0.05843374968301818,3.7999771119037176,16.549999237060547,1.466678534643897,16.680000305175778,1.1111134658584778,16.920000076293945,-0.05843374968301818
12300,2010-11-10,16.579999923706055,16.59000015258789,16.459999084472653,16.59000015258789,3321400.0,-0.00120484682554578,24.9996185390051,-0.2500000000000222,57.98316095187259,74.69468980923213,0.03681577695284588,-0.18355279887040865,-0.8374066813945866,-1.787127158776757,26.7100415177809,0.14000129699707387,0.283941226778893,0.12250018119812012,-0.349444526782726,0.5944448891789662,-0.11347217279230293,0.35847253518854316,0.39624006118774346,30.00003178912367,-32.92151851350437,0.2359723539904227,11,0.07499980926513672,-0.18499994277954102,-1.1100003719329834,-1.5250000953674316,-0.7100000381469727,2,-0.05006030925967153,-1.5714441416893226,16.600000381469727,3.7999771119037176,16.549999237060547,1.466678534643897,16.680000305175778,-0.05006030925967153
12301,2010-11-11,16.59000015258789,16.620000839233402,16.479999542236328,16.489999771118164,4154200.0,0.0006031501162757635,-1.333338631486986,-9.999809269502194,57.26491267824215,73.03277306753267,0.06500513573174516,-0.15171343591176623,-0.8174888524300243,-1.7682690941569241,26.66941956060368,0.14000129699707387,0.27462402804705377,0.10100040435791158,-0.31148410399045545,0.5134849127062786,-0.10524184981627371,0.30724265853209687,0.37471502497863796,36.5385320764406,-23.82842358173194,0.20624225417418401,11,0.1099996566772461,-0.16000032424926758,-1.077500581741333,-1.5050005912780762,-0.6800003051757812,3,-0.04520795618455775,24.9996185390051,16.579999923706055,-1.5714441416893226,16.600000381469727,3.7999771119037176,16.549999237060547,-0.04520795618455775
12302,2010-11-12,16.110000610351562,16.40999984741211,16.069999694824222,16.40999984741211,6524200.0,-0.028933064365370242,1.2666734483679176,-2.999980926586431,41.10436195943571,68.89846337563598,0.5302175602039405,0.3443669164567922,-0.3105977853739965,-1.2599934012259446,26.436959738024594,0.5200004577636683,0.26069361370368327,-0.3779992103576646,-0.7942279957105782,0.03822957499524904,-0.5861136030341214,-0.16988481768120778,0.8434202560342428,6.451751835820076,-50.78705322927526,0.2081143926764573,11,0.4249992370605469,0.3299994468688965,-0.4750008583068812,-1.0200009346008283,-0.23000049591064453,4,-0.011173202877479915,-1.333338631486986,16.59000015258789,24.9996185390051,16.579999923706055,-1.5714441416893226,16.600000381469727,-0.011173202877479915
12303,2010-11-15,16.219999313354492,16.290000915527347,16.170000076293945,16.200000762939453,2734900.0,0.006827976339879749,-2.0000238418807363,-0.06666200424704043,44.18604135385874,63.73858873975119,0.4117897083227149,0.25284478520624987,-0.3983199021012762,-1.3411085864320444,25.69988590885369,0.1800003051757848,0.2590975032989711,-0.27150049209594584,-0.6767958478807117,0.13379486368882,-0.47414816998832876,-0.06885281420356293,0.6980847061688493,24.193454111407174,-31.07594700979349,0.2026476778923829,11,0.3150005340576172,0.2200007438659668,-0.5299997329711932,-1.0949997901916522,-0.3399991989135742,0,-0.00739820819757786,1.2666734483679176,16.110000610351562,-1.333338631486986,16.59000015258789,24.9996185390051,16.579999923706055,-0.00739820819757786
12304,2010-11-16,15.880000114440918,16.209999084472653,15.75,16.15999984741211,4563800.0,-0.020961727084269466,1.4210592360029077,-14.001001430615165,36.8932317502527,57.97391419326574,0.6842187642092199,0.6024680100810329,-0.03985802894663237,-0.9735903822432306,26.057280110632764,0.4699993133544922,0.22932147213264642,-0.5979997158050523,-1.0645480838230341,-0.13145134778707046,-0.8312738998140432,-0.3647255317960614,1.0041605320944598,14.942527475659345,-38.52267353569904,0.23327418400899116,11,0.49499988555908203,0.49499988555908203,-0.12750029563903809,-0.7050004005432129,0.01999950408935547,1,-0.0012594746611800378,-2.0000238418807363,16.219999313354492,1.2666734483679176,16.110000610351562,-1.333338631486986,16.59000015258789,-0.0012594746611800378
12305,2010-11-17,15.6899995803833,15.949999809265135,15.65999984741211,15.9399995803833,5196100.0,-0.011964769060979763,1.1481442235691528,0.8928579943528803,34.234267517182275,51.87675216347345,0.796510486672549,0.7771840687378884,0.17354798155441564,-0.7600897350691547,25.731110494318983,0.28999996185302557,0.18826116802384973,-0.7530002593994141,-1.3374694982758726,-0.16853102052295732,-1.0452348788376433,-0.4607656399611848,1.1261114273599553,3.1249689559462412,-48.836452090709265,0.29223461943822854,11,0.6000003814697266,0.6400003433227539,0.07500004768371582,-0.5149998664855957,0.21000003814697266,2,0.013384324012954751,1.4210592360029077,15.880000114440918,-2.0000238418807363,16.219999313354492,1.2666734483679176,16.110000610351562,0.013384324012954751
12306,2010-11-18,15.850000381469727,15.890000343322756,15.770000457763672,15.84000015258789,2321700.0,0.010197629405068298,1.666659602424382,-0.04000091552734375,33.93670723297819,47.69809172819001,0.5238578452088376,0.6057086191348233,0.03445877455378721,-0.8888749198567325,25.074674561344988,0.2000007629394549,0.11033734527784844,-0.5659995079040527,-1.2078520482030513,0.07585303239494756,-0.886925778053552,-0.24507323775455347,0.8736217334470382,25.333404541015625,-21.43493863866302,0.3209262701495,11,0.3249998092651367,0.4799995422363281,-0.08500075340270996,-0.6400008201599121,0.0,3,0.001261798334890596,1.1481442235691528,15.6899995803833,1.4210592360029077,15.880000114440918,-2.0000238418807363,16.219999313354492,0.001261798334890596
12307,2010-11-19,15.81999969482422,15.899999618530273,15.640000343322756,15.880000114440918,3691500.0,-0.001892787755423675,4.200015258876339,-5.999904634750919,33.632335897841656,44.24548462177831,0.4682834660203046,0.6202548154314993,0.08577598304469092,-0.8251210808948759,24.807005071635885,0.25999927520751775,0.03012295074306337,-0.5660001754760717,-1.2609564337116677,0.12895608275952597,-0.9134783045938715,-0.218522046358272,0.8185326386921705,27.69218354546447,-16.09970404442043,0.3474781291177985,11,0.345000743865965,0.5000004768371564,-0.055000066757203925,-0.6100001335144061,0.010000228881834161,4,0.005689011019218482,1.666659602424382,15.850000381469727,1.1481442235691528,15.6899995803833,1.4210592360029077,15.880000114440918,0.005689011019218482
12308,2010-11-22,15.869999885559082,15.90999984741211,15.720000267028807,15.81999969482422,2583700.0,0.0031605683754356573,1.923067894215631,-0.8333306842565317,28.155370818829525,40.82115446227706,0.34831005628111456,0.5570739834911613,0.056178532449635554,-0.8391379962389305,24.312942789971263,0.18999958038330256,-0.07364468065607355,-0.48949999809265066,-1.22163385981667,0.24263386363136874,-0.8555669289546621,-0.12343306723064096,0.668679248937945,40.350885998859,1.5557169990122475,0.3660669308620099,11,0.2600007057189977,0.4500002861022949,-0.08000016212463379,-0.6600003242492676,-0.1099996566772461,0,0.0006301341495871249,4.200015258876339,15.81999969482422,1.666659602424382,15.850000381469727,1.1481442235691528,15.6899995803833,0.0006301341495871249
12309,2010-11-23,15.760000228881836,15.829999923706055,15.640000343322756,15.760000228881836,2804100.0,-0.006931295366759294,1.7142915531334897,0.0,27.35854149197651,37.41841896673305,0.3650097306805442,0.6483332638084889,0.18604577053902105,-0.6929503720640753,23.865714425114476,0.22999954223632635,-0.15424527740440652,-0.5664996623992913,-1.345169855724759,0.2121705309261781,-0.9558347590620251,-0.17716456573655748,0.6888110264977634,38.7097071907166,4.1064363939816815,0.3893350966627346,11,0.3700003623962438,0.559999942779541,0.04499983787536621,-0.5350003242492676,-0.03999996185302912,1,0.007614205825909215,1.923067894215631,15.869999885559082,4.200015258876339,15.81999969482422,1.666659602424382,15.850000381469727,0.007614205825909215
12310,2010-11-24,15.920000076293945,15.949999809265135,15.81999969482422,15.90999984741211,1956100.0,0.010152274434545472,2.7143051771118034,100.0,25.961559622932143,33.94026862725416,0.11347669854435694,0.4732160781069794,0.0523732766674172,-0.8188175751187359,24.125061578777835,0.189999580383299,-0.21971934983224628,-0.3814998149871833,-1.1793989442617736,0.41639931428740695,-0.7804493796244785,0.017449749650111812,0.44793008787997124,90.32265011167284,59.9421946935069,0.3989495646372953,11,0.10500001907348633,0.40000009536743164,-0.09750008583068848,-0.695000171661377,-0.11999988555908025,2,-0.0012563101550140399,1.7142915531334897,15.760000228881836,1.923067894215631,15.869999885559082,4.200015258876339,15.81999969482422,-0.0012563101550140399
12311,2010-11-26,15.789999961853027,15.920000076293945,15.729999542236328,15.90999984741211,1486100.0,-0.008165836295095152,1.7142866874203855,-11.99971390425329,27.411183731205497,32.41880437967303,0.13193748483728562,0.5860058131535553,0.21192387839109728,-0.6625988034601775,24.048875016160665,0.1900005340576172,-0.2865687795754468,-0.4814999580383308,-1.3099232414397406,0.34692332536307724,-0.8957115997390339,-0.06728831633762589,0.505137220235774,48.38705707904434,19.237773543475235,0.41421164170070424,11,0.17500066757202504,0.5300002098083496,0.13749957084655762,-0.4650006294250506,0.039999961853027344,4,0.006966412725965432,2.7143051771118034,15.920000076293945,1.7142915531334897,15.760000228881836,1.923067894215631,15.869999885559082,0.006966412725965432
12312,2010-11-29,15.600000381469727,15.6899995803833,15.4399995803833,15.68000030517578,3034400.0,-0.012032905689823958,4.0000762951094835,0.6666666666666519,26.601021323774617,30.464913265219238,0.2704235740231038,0.7382473980757247,0.42858588575225554,-0.4513706894861844,23.98064755057994,0.35000038146972656,-0.3625631912524909,-0.6234995841979973,-1.4918257572346079,0.24482658883861497,-1.0576626707163044,-0.18933649767969207,0.6296231167424686,31.37269201569272,1.6283769491696383,0.4341630865183061,11,0.22499895095825018,0.6199994087219238,0.3774993419647217,-0.225000858306883,0.1700000762939453,0,0.016025640633763105,1.7142866874203855,15.789999961853027,2.7143051771118034,15.920000076293945,1.7142915531334897,15.760000228881836,0.016025640633763105
12313,2010-11-30,15.630000114440918,15.640000343322756,15.479999542236328,15.5,3720200.0,0.0019230597588206777,1.1333358764551156,-1.6250029802351171,25.870631422773414,29.240179895499313,0.1653159257951824,0.6701485532697973,0.4148636160809076,-0.46102929629677547,23.5186388185224,0.16000080108642756,-0.4455570632080992,-0.5474998950958252,-1.4401334331654922,0.34513364297384186,-0.9938166641306587,-0.10118312606099167,0.5048685136318092,37.25498995837507,7.635662461496054,0.4463167690348339,11,0.06499958038330078,0.5899996757507324,0.3474996089935303,-0.2550005912780744,-0.02000045776367365,1,0.012795893013484605,4.0000762951094835,15.600000381469727,1.7142866874203855,15.789999961853027,2.7143051771118034,15.920000076293945,0.012795893013484605
12314,2010-12-01,15.760000228881836,15.829999923706055,15.649999618530273,15.779999732971193,3063700.0,0.008317345712672619,2.000007947293549,-0.15384220371934024,30.660374812189005,28.843080706055616,0.01844324320715529,0.4854935971672667,0.30363195683882793,-0.5700451681794441,22.29584729299573,0.19999980926513672,-0.4666762826289297,-0.366999769210814,-1.2323586872257586,0.49835914880413057,-0.7996792282182845,0.06567968979665828,0.2914841134681616,62.74519703650536,31.80364127488226,0.432679459007472,12,-0.06500053405761719,0.45999956130981445,0.2674999237060547,-0.37000036239624023,-0.07999992370605646,2,0.0,1.1333358764551156,15.630000114440918,4.0000762951094835,15.600000381469727,1.7142866874203855,15.789999961853027,0.0
12315,2010-12-02,15.84000015258789,15.869999885559082,15.640000343322756,15.729999542236328,2317600.0,0.005076137217272736,1.7058757531218587,-5.500166897143186,32.876701591200046,28.7253023014136,-0.04251207719824812,0.3543539551845143,0.24210515711940772,-0.6302986735180411,21.73637198592072,0.22999954223632635,-0.5031694184805211,-0.24299988746643209,-1.0700453031307902,0.584045528197926,-0.6565225952986111,0.17052282036574695,0.1381060183261038,83.33336644699067,50.90629297335021,0.4135227078321788,12,-0.14500045776367188,0.37999963760375977,0.2349998950958252,-0.40000009536743164,-0.10000038146972656,3,-0.0075757502779745245,2.000007947293549,15.760000228881836,1.1333358764551156,15.630000114440918,4.0000762951094835,15.600000381469727,-0.0075757502779745245
12316,2010-12-03,15.899999618530273,15.920000076293945,15.670000076293945,15.81999969482422,6587800.0,0.003787845035631454,3.1666375268219027,0.7272679983353979,44.06776373426839,29.88479428323879,-0.10579920894465467,0.22558646846447772,0.20713733904523224,-0.6698426976718643,20.532069787665165,0.25,-0.49379973261433463,-0.13200039863586355,-0.8618049312097078,0.5978041339379825,-0.4969026649227857,0.23290186765105858,-0.46000003814697266,95.83324227077567,57.6369508982037,0.36490226628692296,12,-0.2049999237060547,0.32000017166137695,0.2050004005432129,-0.45999956130981445,-0.26999950408935547,4,-0.006289272339281449,1.7058757531218587,15.84000015258789,2.000007947293549,15.760000228881836,1.1333358764551156,15.630000114440918,-0.006289272339281449
12317,2010-12-06,15.65999984741211,15.869999885559082,15.65999984741211,15.869999885559082,4348400.0,-0.015094325589697588,1.0,-2.625002980235139,35.2631689901189,30.67454963560428,0.1219412213856721,0.4060717953645572,0.4566784953448817,-0.4124914600602878,20.646393756979375,0.23999977111816406,-0.4653062224727975,-0.32100014686584544,-1.0009969458103143,0.3589966520786234,-0.6609985463380816,0.018998252606388988,-0.21040025711059585,40.90911061308179,0.9026598564249042,0.3399983994722347,12,0.034999847412109375,0.559999942779541,0.44500017166137695,-0.19499969482421875,0.1100006103515625,0,0.010855688247151551,3.1666375268219027,15.899999618530273,1.7058757531218587,15.84000015258789,2.000007947293549,15.760000228881836,0.010855688247151551
12318,2010-12-07,15.640000343322756,15.880000114440918,15.619999885559082,15.859999656677244,3619300.0,-0.0012771075532710396,1.0,1.0476155875767879,42.40507016749663,32.346386155106515,0.11832771441688195,0.3735531948482045,0.4839270359409067,-0.3691727869032757,21.49366206974767,0.26000022888183594,-0.44794544822071813,-0.2954997062683091,-0.9358113155343677,0.34481190299774944,-0.6156555109013393,0.024656098364721046,-0.1809927433013936,6.666815015911048,-35.0018608229017,0.32015580463302934,12,0.05499935150146307,0.5799994468688947,0.5225000381469709,-0.15999984741210938,0.1300001144409162,1,0.008312027595090088,1.0,15.65999984741211,3.1666375268219027,15.899999618530273,1.7058757531218587,15.84000015258789,0.008312027595090088
12319,2010-12-08,15.630000114440918,15.75,15.529999732971193,15.640000343322756,2491800.0,-0.0006394008096110015,-1.095230742681738,0.045455727699132295,47.85716134675198,34.7792307910865,0.12063412839328613,0.3237565883348843,0.4973410103829501,-0.33759085500620856,22.312513921129586,0.22000026702880682,-0.4273053470218926,-0.25699992179870534,-0.8286493430669282,0.3146494994695175,-0.5428246324328185,0.028824788835406068,-0.16177266489410336,25.6411008815363,-20.039609377857513,0.28582471063411147,12,0.04999971389770508,0.5899996757507324,0.6674995422363281,-0.09000015258789062,0.06999969482421697,2,-0.0012796198091639122,1.0,15.640000343322756,1.0,15.65999984741211,3.1666375268219027,15.899999618530273,-0.0012796198091639122
12320,2010-12-09,15.75,15.770000457763672,15.579999923706055,15.68000030517578,2800800.0,0.0076775358080907186,2.454535996670828,-6.999809269501128,46.3235118809701,36.88060058550479,-0.029073633303799085,0.14586555288222414,0.3847986948052764,-0.43700819837747673,23.365606857129094,0.1900005340576172,-0.3967135125833643,-0.095500040054322,-0.5670695831103956,0.37606950300175157,-0.331284811582357,0.14028473147371479,-0.2727370979182435,56.410275220383966,7.818861283382283,0.23578477152803637,12,-0.07000017166137695,0.4699997901916504,0.6374998092651367,-0.14000034332275568,-0.010000228881835938,3,-0.004444425068204527,-1.095230742681738,15.630000114440918,1.0,15.640000343322756,1.0,15.65999984741211,-0.004444425068204527
12321,2010-12-10,15.84000015258789,15.989999771118164,15.739999771118164,15.829999923706055,4786800.0,0.005714295402405645,-1.631571550469307,0.1428610354223397,50.7042423786548,39.55873625826925,-0.1243076639653431,-0.003376788421713073,0.3047451963871879,-0.5015420419249459,23.978080083634,0.25,-0.3507954357873011,0.032000112533570046,-0.2838677953699005,0.34786802043704057,-0.12593384141816522,0.1899340664853053,-0.35388250702188984,67.39138998020077,15.488961225035467,0.15793395395173526,12,-0.10500049591064453,0.37999963760375977,0.5599997043609619,-0.2000007629394549,-0.0200004577636701,4,-0.006313155335000986,2.454535996670828,15.75,-1.095230742681738,15.630000114440918,1.0,15.640000343322756,-0.006313155335000986
12322,2010-12-13,15.93000030517578,16.040000915527347,15.899999618530273,15.979999542236328,2655700.0,0.005681827760158464,-1.5454640033292364,-4.999809269502371,52.05481152170684,42.468089602595185,-0.18168019393433532,-0.1133658661131367,0.22013978117566957,-0.5697647973551359,24.860668563426643,0.20000076293945668,-0.3108272681073405,0.13100028038024725,-0.1577280593012791,0.4197286200617736,-0.01336388946051592,0.2753644502210104,-0.42372737458769194,78.43130288438967,24.03216158780262,0.1443641698407631,12,-0.14499998092650834,0.24999952316284357,0.542499780654909,-0.23000049591064275,0.009999275207521308,0,-0.018832403326281777,-1.631571550469307,15.84000015258789,2.454535996670828,15.75,-1.095230742681738,15.630000114440918,-0.018832403326281777
12323,2010-12-14,16.100000381469727,16.170000076293945,15.970000267028807,15.989999771118164,2726100.0,0.010671693222674472,-1.6666709052299238,-2.200045777065612,61.18422621176358,45.85962864699236,-0.31066978925447764,-0.30864109727194666,0.06148963263817819,-0.7177358815273465,25.59010433414524,0.23999977111816584,-0.262195575179744,0.307000303268433,0.052102972560096106,0.5618976339767698,0.17955163791426365,0.4344489686226023,-0.5617037717852842,89.06255355101929,31.328876658627856,0.12744866535416877,12,-0.2500004768371582,-0.03500032424926758,0.3724997043609619,-0.3300004005432129,-0.20000076293945312,1,-0.02049688918553494,-1.5454640033292364,15.93000030517578,-1.631571550469307,15.84000015258789,2.454535996670828,15.75,-0.02049688918553494
12324,2010-12-15,15.859999656677244,16.069999694824222,15.8100004196167,16.059999465942386,2636200.0,-0.01490687696310311,1.3636269057206944,-1.8181699958385835,48.124986216420915,47.553882494239126,-0.06145506946936585,-0.07401012081787783,0.3022259557004663,-0.4592731806580499,25.29226098910714,0.28999996185302734,-0.1982170675483168,0.06799960136413397,-0.18561428668549773,0.32161348941376566,-0.05880734266068188,0.19480654538894981,-0.27116676966404185,47.45756958587886,-5.899613355235047,0.1268069440248157,12,-0.009999752044675958,0.20500040054321467,0.6125004291534442,-0.08999967575073065,0.2300004959106463,2,-0.0056746028286124295,-1.6666709052299238,16.100000381469727,-1.5454640033292364,15.93000030517578,-1.631571550469307,15.84000015258789,-0.0056746028286124295
12325,2010-12-16,15.899999618530273,15.93000030517578,15.739999771118164,15.90999984741211,2785100.0,0.0025220657452025286,6.599847415602223,0.05000119209403105,53.64237448597875,48.61772813331805,-0.10286659095529416,-0.10273818321723205,0.2679548816334254,-0.48358458090641143,24.83539058180097,0.1900005340576154,-0.13029592783950505,0.09749956130981374,-0.15572171823726322,0.3507208408568907,-0.029111078463724738,0.22411020108335222,-0.26467335637461176,37.20924043221376,-16.08360472434012,0.1266106397735383,12,-0.04999971389770508,0.13000059127807617,0.6175005435943604,-0.12999963760375977,0.25,3,-0.012578604658081471,1.3636269057206944,15.859999656677244,-1.6666709052299238,16.100000381469727,-1.5454640033292364,15.93000030517578,-0.012578604658081471
12326,2010-12-17,15.869999885559082,15.90999984741211,15.739999771118164,15.850000381469727,3708200.0,-0.001886775703832666,2.400020980955015,-1.9999046347510967,59.99998587148559,51.36626334235879,-0.08668577386018406,-0.07500906833312015,0.299906859875378,-0.4369534243148365,24.353830329980553,0.1700000762939453,-0.07882053555456636,0.06649985313415563,-0.18766742497312094,0.3206671312414322,-0.060583785919483546,0.1935834921877948,-0.1918997182723583,30.23256329731552,-24.76589783040527,0.12708363905363856,12,-0.019999980926513672,0.16000032424926758,0.6549999713897705,-0.09999990463256836,0.24000072479248047,4,-0.008191563665933765,6.599847415602223,15.899999618530273,1.3636269057206944,15.859999656677244,-1.6666709052299238,16.100000381469727,-0.008191563665933765
12327,2010-12-20,15.90999984741211,16.049999237060547,15.84000015258789,16.0,3136400.0,0.002520476505448732,1.2105326560523622,-4.500119212245482,60.29411042850137,53.353934482470436,-0.09777608069232713,-0.1137529014957046,0.2594627795949691,-0.456567417382459,23.280460375518373,0.20999908447265625,-0.034548198373327565,0.1019998073577888,-0.1565466336896506,0.3605462484052264,-0.027273413165930904,0.2312730278815085,-0.192547687404808,39.534873405368955,-16.9765175568823,0.12927322052371892,12,-0.059999942779541016,0.014999866485595703,0.6549999713897705,-0.1399998664855957,0.23999977111816406,0,-0.005656829255251572,2.400020980955015,15.869999885559082,6.599847415602223,15.899999618530273,1.3636269057206944,15.859999656677244,-0.005656829255251572
12328,2010-12-21,15.880000114440918,16.049999237060547,15.869999885559082,15.9399995803833,2400700.0,-0.0018855897711445024,-3.4999880790596762,0.6666596024244479,54.76190295979804,54.1211279950311,-0.033695662169396456,-0.08744912516374903,0.2864039932220166,-0.4045524792648827,22.19729203314798,0.17999935150146484,-0.028115320904559482,0.07150006294250488,-0.1875893445019372,0.33058947038694697,-0.05804464077971616,0.20104476666472593,-0.1400003433227539,42.42435626968714,-12.749152825542666,0.12954470372222118,12,-0.005000114440917969,-0.014999866485593927,0.6074998378753662,0.04500007629394531,0.15000057220458984,1,0.0037783038734251484,1.2105326560523622,15.90999984741211,2.400020980955015,15.869999885559082,6.599847415602223,15.899999618530273,0.0037783038734251484
12329,2010-12-22,15.880000114440918,15.979999542236328,15.869999885559082,15.890000343322756,2473700.0,0.0,-6.333142602835527,0.16667196490450237,51.69491456932286,54.717950515959195,0.006142099696599956,-0.08221319815294237,0.2858614450629311,-0.3871039190699186,20.84490068088066,0.1099996566772461,0.019398997044037358,0.06550006866455149,-0.1944168421752117,0.3254169795043147,-0.06445838675533011,0.1954585240844331,-0.10560031890869226,45.16147887453931,-6.183554902304941,0.12995845541988152,12,0.07499980926513672,-0.05500078201294123,0.6074998378753662,0.07499980926513672,0.26999950408935547,2,0.0012594146061226663,-3.4999880790596762,15.880000114440918,1.2105326560523622,15.90999984741211,2.400020980955015,15.869999885559082,0.0012594146061226663
12330,2010-12-23,15.899999618530273,15.9399995803833,15.8100004196167,15.880000114440918,1628300.0,0.0012594146061226663,1.5999980926404531,-1.9999046347507414,50.0,54.639701362775334,0.010792606340796596,-0.10939674099779317,0.2684420204496476,-0.38824373005660107,20.106019052300976,0.12999916076660156,0.052075854346721684,0.0864995956420902,-0.17185744908219291,0.3448566403663733,-0.04267892672005047,0.21567811800423087,-0.09395180053711094,51.61294292095564,5.6518367335937825,0.12917852236214156,12,0.05500030517578125,-0.09499979019165039,0.47500038146972656,0.05500030517578125,0.35000038146972656,3,0.011949719409815929,-6.333142602835527,15.880000114440918,-3.4999880790596762,15.880000114440918,1.2105326560523622,15.90999984741211,0.011949719409815929
12331,2010-12-27,15.899999618530273,15.949999809265135,15.699999809265135,15.850000381469727,1393800.0,0.0,2.3333418104600057,2.5000238424490964,63.33332626907609,55.89286966803858,0.022572284554550848,-0.10617705907741026,0.2720424245998885,-0.3735036918614085,19.23674328611791,0.25,0.07716034002147865,0.08099961280822754,-0.1799216913623205,0.3419209169787756,-0.04946103927704648,0.21146026489350156,0.2700004577636719,57.1428960684033,10.107236438144476,0.130460652085274,12,0.03500032424926758,-0.09499979019165039,0.4100003242492676,0.05500030517578125,0.17000007629394887,0,0.01572327081748126,1.5999980926404531,15.899999618530273,-6.333142602835527,15.880000114440918,-3.4999880790596762,15.880000114440918,0.01572327081748126
12332,2010-12-28,15.850000381469727,15.949999809265135,15.8100004196167,15.949999809265135,2191800.0,-0.0031446061798816594,1.8000038147191575,-2.0000190737773353,61.290332504422125,55.90465925611175,0.06708482631293045,-0.03845999986947568,0.3196548845398475,-0.3101829018580471,17.59503133850956,0.13999938964843572,0.09674706525571253,0.018500375747681375,-0.22134819094283387,0.2583489424381966,-0.10142390759757625,0.138424659092939,0.3105996894836416,42.85737641041879,-8.901130403143064,0.11992428334525801,12,0.03499937057495117,-0.045000553131103516,0.4024996757507324,0.10499954223632812,0.3099994659423828,1,0.016403799534655095,2.3333418104600057,15.899999618530273,1.5999980926404531,15.899999618530273,-6.333142602835527,15.880000114440918,0.016403799534655095
12333,2010-12-29,15.829999923706055,15.920000076293945,15.829999923706055,15.84000015258789,1190800.0,-0.0012618585036158203,-16.999618539004388,0.10000286103932199,60.63829247581061,57.29502661826615,0.05001792908535663,-0.002854141368501928,0.3363421747631463,-0.27732095999916595,15.864599237274646,0.09000015258789062,0.10280463233926618,-0.011500072479247336,-0.23186096730791306,0.20886082234941838,-0.1216805198935802,0.09868037493508552,0.32138814201355004,46.428656578145514,-8.27688436441884,0.11018044741433256,12,0.04499959945678711,-0.02500009536743164,0.41250038146972656,0.125,0.3099994659423828,2,0.020214762878489223,1.8000038147191575,15.850000381469727,2.3333418104600057,15.899999618530273,1.5999980926404531,15.899999618530273,0.020214762878489223
12334,2010-12-30,15.760000228881836,15.880000114440918,15.710000038146973,15.84000015258789,1698000.0,-0.004421964318483074,1.125002980235081,7.999809269502194,50.56181099662249,56.95274178611545,0.116603025666981,0.07077418259897783,0.40214698913985103,-0.19665230958289825,15.145590697674157,0.1700000762939453,0.09787904738540831,-0.08149976730346609,-0.3018606621321318,0.13886112752519963,-0.19168021471779895,0.028680680110866774,0.38236007170867836,24.000167846680398,-29.230236144850856,0.11018044741433256,12,0.11499929428100586,0.04499959945678711,0.4650001525878906,0.19499969482421875,0.5799999237060547,3,0.017132008492542372,-16.999618539004388,15.829999923706055,1.8000038147191575,15.850000381469727,2.3333418104600057,15.899999618530273,0.017132008492542372
12335,2010-12-31,15.720000267028807,15.789999961853027,15.710000038146973,15.760000228881836,1416600.0,-0.002538068608636479,-1.6666454740522927,0.5000000000000222,42.8571428571428,55.04798145118847,0.1434726341989485,0.10679873046701438,0.42966368446119496,-0.14770439758349418,14.572485674070784,0.07999992370605469,0.05987898465736663,-0.11549973487854182,-0.3424682348416379,0.1114687650845525,-0.22898398486008986,-0.002015484896993769,0.41351282373519815,8.00018310546875,-41.64453312279879,0.11348424998154753,12,0.15499925613403498,0.08499956130981623,0.5050001144409197,0.23499965667724787,0.5199995040893572,4,0.02735364784969807,1.125002980235081,15.760000228881836,-16.999618539004388,15.829999923706055,1.8000038147191575,15.850000381469727,0.02735364784969807
12336,2011-01-03,15.800000190734865,15.829999923706055,15.720000267028807,15.8100004196167,3048400.0,0.005089053584423242,3.4000534065767094,0.25000596047010637,42.1686580866515,53.03404230209404,0.05866867726711611,0.019945598497725925,0.3378527224126824,-0.213090836186554,14.111684073822472,0.10999965667724787,0.0648734036624461,-0.030499839782713423,-0.2558859957366,0.19488631617117314,-0.1431929177596558,0.08219323819422897,0.32484263439916283,37.50009934117038,-8.152044424163662,0.11269307797694296,1,0.07499933242797674,0.004999637603757989,0.37249994277953924,0.15499973297118963,0.3000001907348615,0,0.028481000242583265,-1.6666454740522927,15.720000267028807,1.125002980235081,15.760000228881836,-16.999618539004388,15.829999923706055,0.028481000242583265
12337,2011-01-04,15.829999923706055,15.90999984741211,15.68000030517578,15.789999961853027,2851400.0,0.0018987172537365815,1.299997615811953,-3.999904634751807,30.434710497072828,50.331020917346805,0.018022858991846746,0.0035150781295349987,0.2951798728234962,-0.22400281576158498,13.419486661522257,0.2299995422363299,0.056781183710237215,-0.009000110626221414,-0.21965313190466063,0.20165291065221957,-0.11432662126544102,0.09632640001299819,0.28634604111059403,62.49990065883091,21.41608561575869,0.10532651063922013,1,0.0,-0.02500009536743164,0.3125004768371582,0.125,0.2999992370605433,1,0.015161072158867084,3.4000534065767094,15.800000190734865,-1.6666454740522927,15.720000267028807,1.125002980235081,15.760000228881836,0.015161072158867084
12338,2011-01-05,15.770000457763672,15.850000381469727,15.720000267028807,15.8100004196167,2444400.0,-0.003790237917344008,1.1666706403134708,-1.0,41.17650358751717,49.16230858603507,0.06792053237838225,0.07773890401326966,0.34219250407959123,-0.1453900580316727,12.561236156395555,0.13000011444091975,0.03874280741131919,-0.07549958229065012,-0.2674945745950055,0.11649541001370523,-0.1714970784428278,0.02049791386152755,0.3288916806673434,39.13057900585522,-1.0996176099816992,0.09599749615217738,1,0.04499959945678533,0.054999351501464844,0.2524991035461426,0.1849994659423828,0.42000007629394176,2,0.0247304615299766,1.299997615811953,15.829999923706055,3.4000534065767094,15.800000190734865,-1.6666454740522927,15.720000267028807,0.0247304615299766
12339,2011-01-06,15.609999656677244,15.770000457763672,15.56999969482422,15.739999771118164,3605000.0,-0.010145897047685759,1.1052547043381615,3.2500059604702063,26.98406451095296,46.604982420585394,0.20740489984295252,0.24892711685903812,0.4864347136144094,0.03248260380394008,11.623363459994602,0.20000076293945135,0.011665858442555077,-0.23450036048889267,-0.4313679771347214,-0.0376327438430657,-0.33293416881180704,-0.1360665521659783,0.47213680842356176,11.764689382803715,-27.655971709540403,0.09843380832291386,1,0.15000009536743342,0.24000024795532404,0.34750008583069025,0.34500026702881037,0.27000045776367365,3,0.03395257813119068,1.1666706403134708,15.770000457763672,1.299997615811953,15.829999923706055,3.4000534065767094,15.800000190734865,0.03395257813119068
12340,2011-01-07,15.68000030517578,15.739999771118164,15.520000457763672,15.670000076293945,5801900.0,0.004484346575151399,2.3846266707748285,-0.07692476983455962,35.820908269221164,43.54804708726818,0.11501006395720204,0.18278485476994355,0.40116397919528346,-0.02352849230776144,10.819970895299832,0.2199993133544922,-0.0032961020448674105,-0.16099972724914657,-0.36720860547694123,0.045209150978646306,-0.2641041663630439,-0.057895288135249245,0.3714079537084327,41.02566610587223,0.4244819634845598,0.10310443911389668,1,0.05499982833862482,0.16499996185302912,0.2774994373321551,0.34499979019165217,0.2799997329711932,4,0.04209182618410101,1.1052547043381615,15.609999656677244,1.1666706403134708,15.770000457763672,1.299997615811953,15.829999923706055,0.04209182618410101
12341,2011-01-10,15.739999771118164,15.739999771118164,15.479999542236328,15.59000015258789,3209700.0,0.0038264964779739508,2.466678534643897,14.99961853900705,37.68112937378038,40.92480229497465,0.03344492638535179,0.12111933556211163,0.32724395004510143,-0.06808946680105343,11.139341115183528,0.26000022888183594,-0.013049393824381639,-0.09600024223327708,-0.3071026275420401,0.11510214307548594,-0.2015514348876586,0.009550950421104432,0.2688958636764056,60.46512659463104,18.914074143387893,0.10555119265438122,1,-0.039999961853027344,0.08500003814697266,0.2174999713897705,0.38000011444091797,0.18000030517578125,0,0.03176620122431428,2.3846266707748285,15.68000030517578,1.1052547043381615,15.609999656677244,1.1666706403134708,15.770000457763672,0.03176620122431428
12342,2011-01-11,15.630000114440918,15.770000457763672,15.619999885559082,15.760000228881836,3714800.0,-0.006988542457229796,1.0,-0.8666696336609743,33.7662032048473,37.93901459820095,0.1217600827590406,0.21870444418635415,0.416277376989342,0.060538225426771675,11.63117695817041,0.15000057220458984,-0.02581802234694841,-0.19099988937377965,-0.4161454230838437,0.03414564433628264,-0.3035726562288108,-0.0784271225187485,0.32600591109782684,40.54060323629934,-0.8628048207465682,0.11257276685503127,1,0.06499958038330078,0.19499969482421875,0.3274996280670166,0.48999977111816406,0.2799997329711914,1,0.030070394343411744,2.466678534643897,15.739999771118164,2.3846266707748285,15.68000030517578,1.1052547043381615,15.609999656677244,0.030070394343411744
12343,2011-01-12,15.770000457763672,15.81999969482422,15.65999984741211,15.729999542236328,2999000.0,0.00895715561725452,1.285722070844654,-0.3076990793382973,43.95605547247289,37.20504176218433,-0.0308951801660573,0.055562435883908634,0.25682772850579383,-0.060788907306132955,12.600623984407195,0.18999958038330256,-0.0518482206223716,-0.03449954986572301,-0.21808642842106174,0.14908732868961572,-0.12629298914339238,0.05729388941194635,0.1384049194448309,85.29434864073377,42.533584713908226,0.09179343927766898,1,-0.07500076293945312,0.054999351501464844,0.1874992847442627,0.34999942779541016,0.12999916076660156,2,0.022828071816934914,1.0,15.630000114440918,2.466678534643897,15.739999771118164,2.3846266707748285,15.68000030517578,0.022828071816934914
12344,2011-01-13,15.770000457763672,15.829999923706055,15.710000038146973,15.779999732971193,2160900.0,0.0,1.181822910796494,-0.24997615868781858,42.69667135288981,37.187211595045106,-0.032774007081652456,0.051093818538767266,0.22988503881030908,-0.04192612259429751,12.976220396449134,0.11999988555908203,-0.07399372575273055,-0.02999958992004359,-0.21226584368968737,0.1522666638496002,-0.12113271680486548,0.0611335369647783,0.09556433594761415,82.85731412907832,39.51368883201324,0.09113312688482184,1,-0.07500076293945312,0.054999351501464844,0.1874992847442627,0.4349994659423828,0.009999275207521308,3,0.02663285124301784,1.285722070844654,15.770000457763672,1.0,15.630000114440918,2.466678534643897,15.739999771118164,0.02663285124301784
12345,2011-01-14,15.699999809265135,15.800000190734865,15.630000114440918,15.770000457763672,2404200.0,-0.0044388488564738315,1.6153834867769064,7.000572246064742,39.583343681361534,36.89995443890178,0.03809758987631717,0.11103558517661405,0.27318601701386136,0.04480570295650388,13.2590156893031,0.1700000762939471,-0.0972733803713055,-0.09000024795532369,-0.2711078500680113,0.09110735415736393,-0.18055404901166838,0.0005535531010210093,0.13000011444091975,62.85715064223033,20.38085126681127,0.09055380105634392,1,-0.005000114440916192,0.12500000000000178,0.2500000000000018,0.5199999809265154,-0.1599998474121076,4,0.011464987730099185,1.181822910796494,15.770000457763672,1.285722070844654,15.770000457763672,1.0,15.630000114440918,0.011464987730099185
12346,2011-01-18,15.739999771118164,15.789999961853027,15.649999618530273,15.739999771118164,2894200.0,0.0025477683018457764,1.7999961853172863,-0.0,44.21049884153768,38.43059758828676,-0.01263744520185206,0.06408252161921979,0.19995308973916082,0.020342653233276664,13.557093591182012,0.1400003433227539,-0.10361119565064669,-0.04350028038024867,-0.22182870679308309,0.13482814603258575,-0.132664493586665,0.04566393282616765,0.09000015258789062,57.14279226706509,14.106847636744064,0.0891642132064168,1,-0.07499980926513672,0.08500003814697266,0.21000003814697266,0.48000001907348633,-0.26999950408935725,1,0.0139771455036799,1.6153834867769064,15.699999809265135,1.181822910796494,15.770000457763672,1.285722070844654,15.770000457763672,0.0139771455036799
12347,2011-01-19,15.81999969482422,15.84000015258789,15.699999809265135,15.770000457763672,2882700.0,0.005082587348752776,2.1111134658585566,100.0,49.504939276454174,39.35597933150198,-0.10527597211879502,-0.024248957865420806,0.09470170864410754,-0.041102347443933596,14.386951595298115,0.14000034332275568,-0.09689661234297198,0.04099965095520197,-0.1281965326779364,0.21019583458834035,-0.04359844086136633,0.12559774277177027,-0.3400001525878924,90.47597422355115,45.89175818974616,0.08459809181656903,1,-0.15999984741211115,0.005000114440916192,0.15750002861022772,0.40000009536742986,-0.13999938964844105,2,0.0063211367508713145,1.7999961853172863,15.739999771118164,1.6153834867769064,15.699999809265135,1.181822910796494,15.770000457763672,0.0063211367508713145
12348,2011-01-20,15.9399995803833,16.209999084472653,15.81999969482422,15.81999969482422,4982600.0,0.0075853279313489175,-5.499996026353329,2.4000343327991467,58.490532087079345,42.85669795107158,-0.22196782199172738,-0.1470633765510989,-0.045484891322683296,-0.1470899762524347,15.0951824149816,0.38999938964843217,-0.09225588556795117,0.1579995632171638,-0.020603050866197847,0.33660217730052544,0.06869825617548209,0.2473008702588455,-0.4528000259399416,53.448278697015816,6.0017116831165325,0.08930130704168106,1,-0.09500026702881037,-0.09500026702881037,0.04250049591064631,0.2800002098083496,-0.07999992370605646,3,-0.0018820410138599142,2.1111134658585566,15.81999969482422,1.7999961853172863,15.739999771118164,1.6153834867769064,15.699999809265135,-0.0018820410138599142
12349,2011-01-21,15.899999618530273,16.059999465942386,15.890000343322756,16.040000915527347,5661800.0,-0.00250940796148158,-1.1249910592947794,-1.1666785876070374,58.490532087079444,45.375545041944726,-0.15254729242859177,-0.11118899651605929,-0.028164586198393238,-0.08853762775719964,15.841686908202595,0.16999912261963068,-0.08196820933421378,0.11699962615966797,-0.06411948742132623,0.29811873974066216,0.02644006936917087,0.20755918295016507,-0.3838880828857434,46.5517213029848,-5.641463375494666,0.09055955679049739,1,-0.055000305175783026,-0.055000305175783026,0.057500362396240234,0.32000017166137695,-0.25999927520751775,4,0.0,-5.499996026353329,15.9399995803833,2.1111134658585566,15.81999969482422,1.7999961853172863,15.739999771118164,0.0
12350,2011-01-24,16.09000015258789,16.100000381469727,15.84000015258789,15.899999618530273,7371000.0,0.011949719409815929,1.4761809611175194,-1.3571340989904426,62.39314985307709,48.12132509519992,-0.31097561747053604,-0.3016932992207302,-0.23845978639097254,-0.26060863986205973,16.25286780310342,0.26000022888183594,-0.07317748447722927,0.2975001335144043,0.07527463926396649,0.5197256277648421,0.1863873863891854,0.4086128806396232,-0.5461331149902353,78.57159887057655,23.506948510584635,0.11111274712521928,1,-0.17500066757202326,-0.2450008392334002,-0.13250017166137695,0.12999963760375977,-0.3299999237060547,0,-0.019266651129697943,-1.1249910592947794,15.899999618530273,-5.499996026353329,15.9399995803833,2.1111134658585566,15.81999969482422,-0.019266651129697943
12351,2011-01-25,16.149999618530273,16.149999618530273,16.010000228881836,16.020000457763672,3148400.0,0.0037289910113973423,1.1538506683099314,0.6842041861165488,63.33331214058415,51.4065594213929,-0.3427436191581599,-0.36048535017371464,-0.31879753807360345,-0.3074168236963821,16.31028868778498,0.1399993896484375,-0.03635892788805073,0.3449995994567878,0.07444476655578924,0.6155544323577864,0.20972218300628853,0.4802770159072871,-0.5794872990576181,88.2353821154029,32.70214073753367,0.13527741645049965,1,-0.2300000190734881,-0.305000305175783,-0.20999956130981445,0.07000017166137695,-0.22999954223632812,1,-0.037770877466606345,1.4761809611175194,16.09000015258789,-1.1249910592947794,15.899999618530273,-5.499996026353329,15.9399995803833,-0.037770877466606345
12352,2011-01-26,16.110000610351562,16.15999984741211,16.049999237060547,16.120000839233402,1779100.0,-0.0024767188311767274,1.4445056691745257,-0.07692533415499307,64.40678240067234,53.67886241341507,-0.25423131101631213,-0.31622191203600636,-0.2845467516284046,-0.25336718479356435,16.38946097535906,0.1100006103515625,-0.008864355102963017,0.2920005798339851,-0.010730821260899859,0.5947319809288718,0.1406348792865426,0.44336628038142756,-0.5139088202789068,74.35932548221817,16.05928045539236,0.15136570054744322,1,-0.19000101089477717,-0.2650012969970721,-0.17000055313110352,0.10999917984008789,-0.23000049591064453,2,-0.039726897521749294,1.1538506683099314,16.149999618530273,1.4761809611175194,16.09000015258789,-1.1249910592947794,15.899999618530273,-0.039726897521749294
12353,2011-01-27,16.149999618530273,16.200000762939453,16.059999465942386,16.129999160766598,2713600.0,0.0024828681975970213,1.333301544916973,-1.9999999999996447,75.471732063925,57.32053582575231,-0.262235719376962,-0.3489067776517132,-0.3334938349592651,-0.2821337518877076,16.54858613708755,0.14000129699706676,0.016396558991376153,0.315999603271484,-0.021258589094948377,0.6532577956379182,0.1473705070882687,0.4846286994547011,-0.5293515366816184,86.11081676768532,21.018689432882127,0.16862909618321703,1,-0.2300000190734881,-0.305000305175783,-0.2624998092651367,0.07000017166137695,-0.3299999237060529,3,-0.029102125353317243,1.4445056691745257,16.110000610351562,1.1538506683099314,16.149999618530273,1.4761809611175194,16.09000015258789,-0.029102125353317243
12354,2011-01-28,16.030000686645508,16.170000076293945,15.920000076293945,16.15999984741211,3912800.0,-0.007430274595615516,2.3333418104599266,-6.499809269501039,65.76582846184778,60.229700801361886,-0.11340273170819692,-0.2188642314182676,-0.21306099887672936,-0.15164580803468652,15.877342658453497,0.25,0.05494159301171209,0.18250064849853587,-0.16378033018856542,0.5287816271856371,0.00936015915498345,0.3556411378420865,-0.3857785646918934,52.77783664646294,-14.724090890398962,0.173140489343551,1,-0.10000133514404475,-0.1850013732910174,-0.16000056266784668,0.18999910354614258,0.06999969482421875,4,-0.010605179206878645,1.333301544916973,16.149999618530273,1.4445056691745257,16.110000610351562,1.1538506683099314,16.149999618530273,-0.010605179206878645
12355,2011-01-31,16.149999618530273,16.260000228881836,16.0,16.09000015258789,4686400.0,0.007485896864916297,-1.1666706403134413,-0.46153733292251714,67.52141698523832,62.81980281732863,-0.18199508268755515,-0.3214793682485215,-0.32509746010068774,-0.2569983516543779,15.344684532199068,0.26000022888183594,0.08026214361574979,0.28099961280822683,-0.08479578134845056,0.6467950069649024,0.09810191572988813,0.4638973098865655,-0.4831464180758971,67.64689382804698,-0.7143606675967078,0.18289769707833797,1,-0.1699995994567871,-0.2799997329711914,-0.25999999046325684,0.07000017166137695,0.09000015258789062,0,-0.03157890323553647,2.3333418104599266,16.030000686645508,1.333301544916973,16.149999618530273,1.4445056691745257,16.110000610351562,-0.03157890323553647
12356,2011-02-01,16.25,16.270000457763672,16.170000076293945,16.229999542236328,3181100.0,0.0061919742310698744,2.333269756500731,0.33334392980894556,76.7242024261208,65.8441653895138,-0.22578807319877825,-0.40690032033464973,-0.42096728204502654,-0.3440172207101675,15.060449675504687,0.12000083923339844,0.11205714565486069,0.35850000381469727,-0.04303778075835041,0.7600377883877432,0.1577311115281752,0.5592688961012211,-0.5475579778399755,94.28558972430669,21.479673837810495,0.20076889228652325,2,-0.2049999237060547,-0.375,-0.37000012397766113,-0.03000020980834961,-0.22999954223632812,1,-0.03015383206881006,-1.1666706403134413,16.149999618530273,2.3333418104599266,16.030000686645508,1.333301544916973,16.149999618530273,-0.03015383206881006
12357,2011-02-02,16.069999694824222,16.260000228881836,16.069999694824222,16.200000762939453,2435700.0,-0.011076941856970945,-1.92306112268563,-6.499904634750919,62.50000000000014,66.28966182428279,-0.007371059176048078,-0.2192384011257058,-0.23787571365797433,-0.15179063009411564,15.04080819864853,0.19000053405761363,0.15254171548804152,0.166499710083011,-0.24159076055762796,0.57459018072365,-0.03754552523730936,0.3705449454033296,-0.32215299781590545,42.85698715538436,-27.19732251574439,0.20404523532031946,2,-0.014999389648441053,-0.1949996948242223,-0.19999980926514027,0.1500000953674281,0.03000068664550426,2,-0.009334139475969505,2.333269756500731,16.25,-1.1666706403134413,16.149999618530273,2.3333418104599266,16.030000686645508,-0.009334139475969505
12358,2011-02-03,16.15999984741211,16.190000534057614,16.010000228881836,16.079999923706055,8149700.0,0.005600507423585865,1.5714091088678064,-0.6153789723877042,65.11628938535925,67.02585707964721,-0.07027221177155951,-0.293574403411645,-0.32528696045122274,-0.2298750627038757,15.064068543495631,0.1800003051757777,0.19038964811789327,0.23699989318847692,-0.18137283982969166,0.6553726262066455,0.027813526679391742,0.4461862596975621,-0.3703808495433645,68.571288439845,0.13083517972924597,0.20918636650908462,2,-0.10499954223632812,-0.2849998474121094,-0.315000057220459,0.059999942779541016,-0.4099998474121094,3,-0.017326716312811796,-1.92306112268563,16.069999694824222,2.333269756500731,16.25,-1.1666706403134413,16.149999618530273,-0.017326716312811796
12359,2011-02-04,16.139999389648438,16.200000762939453,16.0,16.190000534057614,6955300.0,-0.0012376521010224462,4.714176725429825,-0.6250149011753603,67.74196277430718,67.62016962645055,-0.014133944904266116,-0.24436031189372542,-0.29933046607744984,-0.19779454076380176,14.34403700431162,0.20000076293945312,0.21895386096308656,0.19049944877624547,-0.2112059592806439,0.5922048568331348,-0.010353255252198323,0.39135215280469104,-0.31194987498809823,51.851537885531016,-16.580720154961696,0.2008527040284449,2,-0.044999122619628906,-0.2649993896484375,-0.2999997138977051,0.08000040054321289,-0.5599994659423828,4,-0.019826499809501352,1.5714091088678064,16.15999984741211,-1.92306112268563,16.069999694824222,2.333269756500731,16.25,-0.019826499809501352
12360,2011-02-07,16.34000015258789,16.350000381469727,16.149999618530273,16.180000305175778,10423000.0,0.012391621468568648,1.2222269317170347,-3.199923707801176,71.42862008550397,68.51964828699718,-0.19550197459004082,-0.41358503470173247,-0.4960864279517665,-0.38235387448861147,13.548710456383581,0.21000099182128906,0.23420372392692101,0.35750021934509313,-0.05914673138505577,0.774147170075242,0.1491767439800178,0.5658236947101685,-0.4765945624792849,97.14279486215334,26.155483587994965,0.20832347536507462,2,-0.2049999237060547,-0.4250001907348633,-0.5000004768371582,-0.12000036239624023,-1.02000045776367,0,-0.01468786835232394,4.714176725429825,16.139999389648438,1.5714091088678064,16.15999984741211,-1.92306112268563,16.069999694824222,-0.01468786835232394
12361,2011-02-08,16.239999771118164,16.350000381469727,16.219999313354492,16.309999465942386,2291400.0,-0.00611997432900202,-1.3636426688861145,-0.437498509882472,64.78875415050346,68.56208959253398,-0.09095767258149223,-0.2890236746398216,-0.389745424385465,-0.26526106554367423,12.535070743484592,0.13000106811523438,0.2524462729133319,0.2324998378753662,-0.18288193332105251,0.6478816090717832,0.024808952277158625,0.4401907234735756,-0.32793470187344553,68.571288439845,0.047131129885571,0.2076908855982089,2,-0.10499954223632812,-0.3249998092651367,-0.40000009536743164,-0.019999980926513672,-1.0399999618530291,1,0.0,1.2222269317170347,16.34000015258789,4.714176725429825,16.139999389648438,1.5714091088678064,16.15999984741211,0.0
12362,2011-02-09,16.100000381469727,16.190000534057614,16.010000228881836,16.170000076293945,2945400.0,-0.0086206521934451,2.2727146622279175,0.9999999999999493,55.55559234860565,66.34918517972072,0.053053108100023394,-0.11806068642536083,-0.23877629640641373,-0.10944849768128506,11.626347273805823,0.22999954223632812,0.24760017344094365,0.06900043487548757,-0.3078507244705442,0.4458515942215193,-0.1194251447975283,0.25742601454850345,-0.14414178100250652,28.571506422308325,-40.13046925529817,0.1884255796730161,2,0.034999847412109375,-0.18500041961669922,-0.26000070571899414,0.11999940872192383,0.5699996948242188,2,-0.004968939242891657,-1.3636426688861145,16.239999771118164,1.2222269317170347,16.34000015258789,4.714176725429825,16.139999389648438,-0.004968939242891657
12363,2011-02-10,16.129999160766598,16.209999084472653,16.020000457763672,16.09000015258789,2289700.0,0.0018632781730489878,-1.111114643269609,-0.5714168937329193,58.041961772904855,65.49097776983818,0.022259760282295815,-0.12617550320190318,-0.25819770571983547,-0.12888762696144695,10.982417906621075,0.18999862670898082,0.2369283149145609,0.08099927902221182,-0.2772949077649045,0.4392934658093264,-0.09814781437134457,0.26014637241577,-0.13472638219912803,37.14257687968902,-32.941828924399715,0.1791470933935574,2,0.04500102996826527,-0.21499919891357067,-0.31249928474425914,0.09000062942505238,0.9700012207031286,3,-0.0018598128244071699,2.2727146622279175,16.100000381469727,-1.3636426688861145,16.239999771118164,1.2222269317170347,16.34000015258789,-0.0018598128244071699
12364,2011-02-11,16.190000534057614,16.290000915527347,16.030000686645508,16.040000915527347,2857600.0,0.003719862145867836,-2.058824849375666,3.750083448571993,53.84617641837328,63.97150659574206,-0.014146506343216458,-0.1613718142620506,-0.3108973388040823,-0.17755389124098642,10.244657148424741,0.2600002288818395,0.22925744285117844,0.12000064849853231,-0.21810567004098402,0.4581069670380504,-0.049052510771225855,0.2890538077682905,0.15999984741211293,52.94124246878016,-15.405772285061786,0.16905315926975897,2,-0.015000343322750354,-0.2750005722045863,-0.3700006008148158,0.029999256134036756,0.6999988555908239,4,-0.02717730201009072,-1.111114643269609,16.129999160766598,2.2727146622279175,16.100000381469727,-1.3636426688861145,16.239999771118164,-0.02717730201009072
12365,2011-02-14,15.880000114440918,16.040000915527347,15.81999969482422,16.040000915527347,3246200.0,-0.01914764727552498,1.7500014901086198,-1.0666747199370044,41.29032893186505,60.03440954082477,0.2833210202427203,0.1716033990546535,0.00037410389612446693,0.14129571585404932,9.407377150955664,0.3700008392333931,0.19783999015990616,-0.1989997863769517,-0.5035547830859173,0.1055552103320121,-0.3512772847314345,-0.046722288022468916,0.4636002731323252,11.32081922317,-52.25868032212232,0.1522774983544821,2,0.2049999237060547,0.034999847412109375,-0.07500028610229492,0.3399996757507324,1.0799989700317347,0,-0.01889169953229719,-2.058824849375666,16.190000534057614,-1.111114643269609,16.129999160766598,2.2727146622279175,16.100000381469727,-0.01889169953229719
12366,2011-02-15,15.960000038146973,16.010000228881836,15.800000190734865,15.829999923706055,3312000.0,0.005037778534604964,-1.2105315993153833,-0.8124966472554999,45.28299849751231,58.12140937388166,0.17640994128267096,0.1148171556301989,-0.07933324292986832,0.07341443048002105,8.557849755632018,0.21000003814697088,0.18814264418345594,-0.12999987602233887,-0.3965174441611623,0.13651769211648457,-0.2632586600917506,0.0032589080470728504,0.3626563217163081,32.65298178484702,-28.34172762736717,0.13325878406941172,2,0.11500024795532227,-0.04500007629394531,-0.1699998378753662,0.25999975204467773,1.2100000381469727,1,-0.040100272042170926,1.7500014901086198,15.880000114440918,-2.058824849375666,16.190000534057614,-1.111114643269609,16.129999160766598,-0.040100272042170926
12367,2011-02-16,15.920000076293945,16.059999465942386,15.859999656677244,16.0,2152800.0,-0.002506263268008846,1.0000095367977162,-0.6153834867769504,42.76731068666937,55.638189518471684,0.215563673425752,0.17148515513630969,-0.03176238126170894,0.11887693510832165,7.945348162245053,0.19999980926514205,0.1640069470707335,-0.17499985694885112,-0.42332052811843823,0.073320814220736,-0.2991601925336447,-0.05083952136405756,0.37129691342163085,24.489736338635172,-31.95121099084496,0.12416033558479378,2,0.1550002098083496,0.06500005722045898,-0.1575002670288086,0.2999997138977051,1.2099990844726527,2,-0.04522614720969409,-1.2105315993153833,15.960000038146973,1.7500014901086198,15.880000114440918,-2.058824849375666,16.190000534057614,-0.04522614720969409
12368,2011-02-17,15.90999984741211,15.9399995803833,15.829999923706055,15.859999656677244,2038700.0,-0.0006281550775070199,1.0,-0.6250029802351031,45.94592156423051,53.216407161796496,0.20827431734377555,0.18880265287549136,-0.013506618109634161,0.133219301970243,7.830231496520545,0.1099996566772461,0.11675250691255812,-0.18350009918212962,-0.43608876538197094,0.06908856701771171,-0.3097944322820503,-0.05720576608220895,0.35181933436462387,22.448876320301306,-33.03211160808607,0.1262943330999211,2,0.16500043869018555,0.08000040054321289,-0.15000009536743164,0.309999942779541,1.260000228881836,3,0.04776871377566083,1.0000095367977162,15.920000076293945,-1.2105315993153833,15.960000038146973,1.7500014901086198,15.880000114440918,0.04776871377566083
12369,2011-02-18,15.899999618530273,15.90999984741211,15.8100004196167,15.899999618530273,2833700.0,-0.0006285499043208187,8.99971390425329,0.0,40.87593070073332,49.821663896821974,0.20188026880945031,0.20954643651832683,0.0051255393317273246,0.14563154421204771,7.745150051288231,0.09999942779541016,0.10048016563422735,-0.19350032806396555,-0.4460889942638069,0.05908833813587577,-0.3197946611638862,-0.06720599496404489,0.3341104237839474,38.46142560035705,-14.841167078105833,0.1262943330999211,2,0.17500066757202148,0.09000062942504883,-0.1399998664855957,0.32000017166137695,1.3900012969970739,4,0.07547174790752464,1.0,15.90999984741211,1.0000095367977162,15.920000076293945,-1.2105315993153833,15.960000038146973,0.07547174790752464
12370,2011-02-22,15.779999732971193,15.899999618530273,15.720000267028807,15.760000228881836,2085000.0,-0.007547162794848683,-2.6000076294380947,100.0,33.09354294923635,46.29997376334785,0.2616004127047997,0.3216207405750122,0.1286723691211069,0.26864750756627664,8.123896099936614,0.17999935150146662,0.06731967232509106,-0.29800019264221156,-0.5869256192857382,-0.009074765998684953,-0.4424629059639731,-0.15353747932044826,0.42806371824826606,17.646943326368522,-29.2128264864469,0.14446271332176291,2,0.225000858306883,0.21000051498412908,-0.019999980926515448,0.4400000572204572,1.900000572204588,1,0.07034218475669407,8.99971390425329,15.899999618530273,1.0,15.90999984741211,1.0000095367977162,15.920000076293945,0.07034218475669407
12371,2011-02-23,15.539999961853027,15.829999923706055,15.539999961853027,15.760000228881836,4142500.0,-0.015209111228101202,-1.636360089645277,-11.00028610938818,31.72416877516109,43.6520378107429,0.4379143985481484,0.5413320813601672,0.3666019786489656,0.5109370746759936,8.534713007159985,0.28999996185302734,0.023791168677696817,-0.5074999809265144,-0.8808701405421608,-0.13412982131086792,-0.6941850607343376,-0.32081490111869115,0.6290184346311811,0.0,-45.40945037754342,0.18668507980782292,2,0.37500047683716,0.4050002098083496,0.2199997901916504,0.679999828338623,2.019999504089359,2,0.09137703514191653,-2.6000076294380947,15.779999732971193,8.99971390425329,15.899999618530273,1.0,15.90999984741211,0.09137703514191653
12372,2011-02-24,15.470000267028807,15.649999618530273,15.399999618530273,15.529999732971193,4854700.0,-0.0045044848774808965,-1.4999904632932155,0.27272451416856486,25.874161784369605,40.07783781201676,0.45723359992133616,0.5912392983788042,0.43077400924771325,0.5799686907270267,9.096541881352648,0.25,-0.05131474525191493,-0.5454996585845979,-0.9976977012505497,-0.09330161591864616,-0.771598679917572,-0.31940063725162204,0.6361162859922818,12.963083971029162,-28.2972514445822,0.22609902133297552,2,0.37500000000000355,0.4049997329711932,0.2749996185302752,0.7499995231628436,2.279999732971193,3,0.1098900956639508,-1.636360089645277,15.539999961853027,-2.6000076294380947,15.779999732971193,8.99971390425329,15.899999618530273,0.1098900956639508
12373,2011-02-25,15.68000030517578,15.6899995803833,15.470000267028807,15.550000190734865,3380600.0,0.013574662865038611,1.9333502876943365,-2.1666878596177037,35.80250474776494,38.07298540417139,0.1974526597369195,0.3628249266454642,0.21178592280762842,0.37212794167651175,9.372082429646374,0.21999931335449396,-0.10845519102840484,-0.3119996547698989,-0.7832174369601166,0.15921812742031882,-0.5476085458650086,-0.07639076367478914,0.34138221570641214,54.90207078130166,14.36258295069215,0.23560889109510896,2,0.04999923706055043,0.19499969482422053,0.06249952316284357,0.5399994850158709,2.22999954223633,4,0.09247441501083342,-1.4999904632932155,15.470000267028807,-1.636360089645277,15.539999961853027,-2.6000076294380947,15.779999732971193,0.09247441501083342
12374,2011-02-28,15.859999656677244,15.970000267028807,15.600000381469727,15.699999809265135,4044500.0,0.01147955025498626,-1.0555623254902273,1.2307669735539346,34.999979138366754,37.37405764933824,-0.038308639953338997,0.17859306670997377,0.03244194154819624,0.191364685840691,9.97625641570125,0.36999988555908025,-0.1384454481096462,-0.12350025177002166,-0.5979538320011226,0.3509533284610775,-0.36072704188557303,0.11372653834552793,-0.4600000381469709,80.70166926277706,45.36729116587324,0.23722679011554995,2,-0.13000011444091442,0.015000343322755683,-0.015000343322753906,0.32000017166137873,1.820000648498537,0,0.08259775838426164,1.9333502876943365,15.68000030517578,-1.4999904632932155,15.470000267028807,-1.636360089645277,15.539999961853027,0.08259775838426164
12375,2011-03-01,15.640000343322756,16.100000381469727,15.630000114440918,15.84000015258789,5873500.0,-0.013871331533217734,-3.272724514168549,-1.249999999999989,32.55813953488368,35.960184431268395,0.16099709331968803,0.3777952351706215,0.24926421060288995,0.4115484605814874,9.882119977984543,0.4700002670288086,-0.18367561182688164,-0.31799960136413397,-0.8092963353178302,0.17329713258956225,-0.5636479683409821,-0.07235123438728586,-0.22860071182251218,34.28578045896233,3.025291425618825,0.24564836697684847,3,0.10999965667724432,0.23499965667724432,0.20499897003173473,0.4249997138977033,2.0699987411499006,1,0.10549875549772825,-1.0555623254902273,15.859999656677244,1.9333502876943365,15.68000030517578,-1.4999904632932155,15.470000267028807,0.10549875549772825
12376,2011-03-02,15.760000228881836,15.779999732971193,15.350000381469727,15.359999656677244,5699300.0,0.007672626785478975,-1.0476202370112777,-2.000004768376156,39.99998878029454,35.65270421944897,0.010777079088775565,0.23104961638720845,0.12838331515188983,0.2906763216999977,10.126211983470471,0.4299993515014666,-0.22672079344605223,-0.17349972724914586,-0.6521940369446853,0.3051945824463953,-0.41284688209691467,0.06584742759862472,0.3400001525878906,54.666646321614586,22.113185617668336,0.23934715484777055,3,-0.034999847412109375,0.09000015258789062,0.11999917030334295,0.30499982833862305,1.7299995422363281,2,0.1218274142392044,-3.272724514168549,15.640000343322756,-1.0555623254902273,15.859999656677244,1.9333502876943365,15.68000030517578,0.1218274142392044
12377,2011-03-03,15.920000076293945,15.970000267028807,15.770000457763672,15.81999969482422,4604500.0,0.010152274434545472,-1.0000095367977162,0.25000059604558955,44.262319857167796,35.46563736310868,-0.16675928909177706,0.062437173570902615,-0.03194601007581355,0.1292887111633121,10.713222353315736,0.21000003814697088,-0.222028011027664,-0.005999898910522106,-0.48037022370242255,0.46837042588137834,-0.24318506130647322,0.231185263485429,0.18000030517578125,75.99995930989584,42.208281357652154,0.23718516239595047,3,-0.19499969482421875,-0.06999969482421875,-0.03750061988830744,0.1100001335144043,1.5799999237060547,3,0.10301503654453636,-1.0476202370112777,15.760000228881836,-3.272724514168549,15.640000343322756,-1.0555623254902273,15.859999656677244,0.10301503654453636
12378,2011-03-04,15.880000114440918,15.949999809265135,15.699999809265135,15.899999618530273,3498700.0,-0.002512560405862674,3.1666706403135647,-0.19999427797593292,41.43644545795116,35.52791678057732,-0.14691163591383471,0.08472879724725502,0.008220006815824021,0.16653652768183846,11.299615964752956,0.25,-0.23245470108581756,-0.031999874114990945,-0.4936489270657276,0.42964917883574394,-0.2628244005903575,0.19882465236037739,0.20500026702880803,70.66663106282553,37.6739156101076,0.23082452647536766,3,-0.1549997329711914,-0.029999732971191406,0.0024993419647199033,0.15000009536743164,1.4399995803833043,4,0.11775817834274105,-1.0000095367977162,15.920000076293945,-1.0476202370112777,15.760000228881836,-3.272724514168549,15.640000343322756,0.11775817834274105
12379,2011-03-07,15.81999969482422,16.09000015258789,15.800000190734865,15.90999984741211,3304700.0,-0.003778363928482187,-3.4615666769371662,4.5001192122453935,48.07690779366631,37.19273509662509,-0.1111401744391447,0.12598579985402125,0.06769269504817821,0.22468533280762237,11.769871993676304,0.28999996185302557,-0.23764324854524332,-0.07600030899047638,-0.5264222434247738,0.37442162544382107,-0.301211276207626,0.14921065822667323,-0.46999931335449396,62.66657511393253,25.81995631138809,0.22521096721714876,3,-0.09499931335449396,0.030000686645506036,0.062499761581417346,0.10500001907348455,1.4099998474121076,0,0.13211126377402316,3.1666706403135647,15.880000114440918,-1.0000095367977162,15.920000076293945,-1.0476202370112777,15.760000228881836,0.13211126377402316
12380,2011-03-08,16.100000381469727,16.129999160766598,15.8100004196167,15.829999923706055,2932900.0,0.0176991587893085,-1.064511564090078,-3.000000000000059,53.97728411866099,39.66530346812508,-0.3810462719932577,-0.18226161544778385,-0.21023771365221933,-0.054120530130148836,11.717436713497134,0.3199987411498988,-0.2429414527700562,0.2160003662109382,-0.19574294749407883,0.627743679915957,0.010128709358429688,0.42187202306344673,-0.7352000045776368,96.15399663523657,56.34889739197946,0.2058716568525093,3,-0.3600006103515643,-0.25,-0.21250104904174982,-0.23500013351440252,1.2199993133544957,1,0.09813663889875146,-3.4615666769371662,15.81999969482422,3.1666706403135647,15.880000114440918,-1.0000095367977162,15.920000076293945,0.09813663889875146
12381,2011-03-09,16.239999771118164,16.25,16.040000915527347,16.040000915527347,2952600.0,0.008695614057846246,-1.1000028610393593,0.740735246330113,58.60214833235064,43.30174641790075,-0.4596450908113763,-0.3396763902505029,-0.34649733556976337,-0.19161986616554927,11.831271486520317,0.2099990844726527,-0.23610428565736186,0.3559997558593757,-0.055743557845641334,0.7677430695643945,0.1501280990068672,0.5618714127118842,-0.8445914428710939,98.18177719748161,54.107934667531055,0.2058716568525093,3,-0.4399995803833008,-0.3899993896484375,-0.3149998188018799,-0.3899998664855957,1.3999996185302734,2,0.09051720037390609,-1.064511564090078,16.100000381469727,-3.4615666769371662,15.81999969482422,3.1666706403135647,15.880000114440918,0.09051720037390609
12382,2011-03-10,16.020000457763672,16.190000534057614,15.9399995803833,16.149999618530273,4924200.0,-0.013546755939353394,1.3809502184358466,-0.6499995231601249,52.65702241367397,45.17447060300175,-0.17145387428606362,-0.1327857657733773,-0.12362568835807153,0.026911195291813073,11.958937250430214,0.3000001907348633,-0.21101475813425985,0.1400004386901852,-0.26439634550687074,0.5443972228872411,-0.062197953408343665,0.34219883078871405,-0.5733166292114262,58.18191591369784,10.902867716747927,0.20219839209852813,3,-0.2200002670288086,-0.1700000762939453,-0.06000041961669922,-0.16500043869018555,1.8599987030029297,3,0.09176025414169664,-1.1000028610393593,16.239999771118164,-1.064511564090078,16.100000381469727,-3.4615666769371662,15.81999969482422,0.09176025414169664
12383,2011-03-11,16.100000381469727,16.149999618530273,15.989999771118164,16.069999694824222,2864800.0,0.004993752897634041,1.4615520049297945,-0.2307760024648699,54.67292051961944,47.36035297869649,-0.20742435769374623,-0.2267752401826577,-0.19911967762272198,-0.054426040924624886,12.215647750022674,0.15999984741210938,-0.1592834836224455,0.22150030136108434,-0.17919782568761633,0.6221984284097832,0.021151237836733117,0.4218493648854338,-0.6051175826306157,66.66673730923843,17.517508499818874,0.20034906352434967,3,-0.3000001907348633,-0.25,-0.13500022888183594,-0.24500036239624023,1.7199993133544922,4,0.0869564959850313,1.3809502184358466,16.020000457763672,-1.1000028610393593,16.239999771118164,-1.064511564090078,16.100000381469727,0.0869564959850313
12384,2011-03-14,15.75,16.010000228881836,15.670000076293945,15.989999771118164,9339400.0,-0.021739153613471895,1.4285665628980728,-7.999809269503141,49.367093701197035,49.22801455273132,0.14006052179186312,0.09335775174470484,0.15366915052230823,0.2921882162302012,13.220594958746382,0.43000030517578125,-0.09612062008587152,-0.10650005340576207,-0.4827572196954364,0.26975711288391224,-0.29462863655059834,0.08162852973907597,-0.20981016909123618,13.79309210850842,-37.71582930935727,0.18812858314483738,3,0.05000019073486328,0.10000038146972656,0.21500015258789062,0.10500001907348633,2.0599994659423864,0,0.09968252030629987,1.4615520049297945,16.100000381469727,1.3809502184358466,16.020000457763672,-1.1000028610393593,16.239999771118164,0.09968252030629987
12385,2011-03-15,15.579999923706055,15.720000267028807,15.399999618530273,15.399999618530273,6697400.0,-0.010793655637710842,-2.555556732929239,-0.7500019868233873,50.869565037112466,50.435745247933305,0.33598712258435803,0.2526855067319538,0.32582926509636145,0.45394713741729475,13.574144104405853,0.35000038146972656,-0.06359875971121909,-0.26150012016296387,-0.6572286223243822,0.13422838199845621,-0.459364371243673,-0.06363586908225471,0.6700000762939453,21.176496987512483,-35.32580549509473,0.1978642510807099,3,0.24499988555908203,0.2700004577636719,0.4050002098083496,0.27500009536743164,2.5300006866455043,1,0.1059049824525149,1.4285665628980728,15.75,1.4615520049297945,16.100000381469727,1.3809502184358466,16.020000457763672,0.1059049824525149
12386,2011-03-16,15.31999969482422,15.579999923706055,15.239999771118164,15.520000457763672,5608900.0,-0.01668807638992509,1.125002980235081,-1.1111134658585076,46.98793888668243,50.73859180676827,0.5889432817501508,0.48726230319900843,0.5824338109644387,0.7041106567108901,14.00163395982294,0.3400001525878906,-0.04894687936067399,-0.48950033187866104,-0.9440203954034505,-0.034980268353873356,-0.7167603636410558,-0.2622403001162663,0.9130002975463842,8.421037837751236,-51.374989752379115,0.227260031762394,3,0.4250001907348615,0.4750003814697248,0.7050004005432111,0.5750002861022931,2.9600009918212873,2,0.13054830547259688,-2.555556732929239,15.579999923706055,1.4285665628980728,15.75,1.4615520049297945,16.100000381469727,0.13054830547259688
12387,2011-03-17,15.199999809265135,15.529999732971193,15.09000015258789,15.529999732971193,10243100.0,-0.007832890858322061,1.6666647400514227,1.6499933243052833,39.99998410541919,50.57898498982027,0.6661202445916157,0.5803085944590052,0.6966064637029934,0.8129971495573027,14.894343369899065,0.43999958038330256,-0.012908611444110818,-0.5735002040863062,-1.0995891606560928,-0.047411247516519595,-0.8365446823711995,-0.3104557258014129,0.9932801742553732,10.377331330016297,-47.97074109128262,0.26304447828489314,3,0.47000026702881037,0.490000724792484,0.8250002861022967,0.6950001716613787,3.0600004196167045,3,0.16052629019745157,1.125002980235081,15.31999969482422,-2.555556732929239,15.579999923706055,1.4285665628980728,15.75,0.16052629019745157
12388,2011-03-18,16.670000076293945,16.729999542236328,15.18000030517578,15.279999732971193,28385400.0,0.09671054509703181,1.0529801073547296,-4.2121232263098065,60.97561669007782,52.01217486719933,-0.7599507034700785,-0.8746803230543883,-0.7603253914791779,-0.6593620054182558,15.08302440789701,1.5499992370605487,0.03647979495267428,0.8585000514984138,0.19822009582897238,1.518780007167857,0.5283600736636913,1.1886400293331345,-1.5799999237060547,96.3414946175532,39.134728380729,0.3301399778347212,3,-0.7600002288818359,-0.7600002288818359,-0.6449999809265137,-0.7750000953674316,1.6000003814697266,4,0.07258542765055953,1.6666647400514227,15.199999809265135,1.125002980235081,15.31999969482422,-2.555556732929239,15.579999923706055,0.07258542765055953
12389,2011-03-21,17.100000381469727,17.219999313354492,16.860000610351562,17.020000457763672,13789600.0,0.02579485922062319,1.2500074506321117,0.05755388773129177,68.71794646073172,53.65002623854051,-1.105548881848053,-1.2755691682444468,-1.1668331081496426,-1.0895640659233514,15.504787128774844,0.5499992370605469,0.08080658290991316,1.228500318527221,0.3517531493261501,2.105247487728292,0.7901267339266838,1.6668739031277564,-2.010000228881836,94.36624510961886,32.844877763656726,0.43837358460053544,3,-0.9450006484985352,-0.9450006484985352,-1.0550003051757812,-1.205000400543213,1.239999771118164,0,0.04210522206389622,1.0529801073547296,16.670000076293945,1.6666647400514227,15.199999809265135,1.125002980235081,15.31999969482422,0.04210522206389622
12390,2011-03-22,16.889999389648438,17.209999084472653,16.870000839233402,17.120000839233402,6187200.0,-0.012280759481669623,-1.51851904179943,-2.875020861645611,64.16038452897112,54.26760803816501,-0.8623914605670819,-1.0310062211828317,-0.9375520667950958,-0.8809880232140408,15.494809594635939,0.3399982452392507,0.1340407236344756,0.9629993438720703,-0.023074230841963583,1.9490729185861024,0.46996255651505336,1.4560361312290873,-1.7147992706298822,84.50703973107268,21.20489987990463,0.49303678735701645,3,-0.7349996566772461,-0.7349996566772461,-0.8449993133544922,-0.9749994277954102,1.5699996948242188,1,0.05447010713675926,1.2500074506321117,17.100000381469727,1.0529801073547296,16.670000076293945,1.6666647400514227,15.199999809265135,0.05447010713675926
12391,2011-03-23,16.959999084472653,17.020000457763672,16.790000915527347,16.899999618530273,5099800.0,0.004144446261325374,1.5555190573574675,-0.2608655991109958,63.33331540100275,55.45386281453489,-0.9158277992200858,-1.0426244651787044,-0.9889950547098358,-0.951541063279091,14.610696253245841,0.22999954223632457,0.18333675266811333,0.9619990825653044,-0.10769032377142551,2.0316884889020326,0.42715437939693857,1.4968437857336685,-1.70300699768066,87.79341167494809,25.0194014106181,0.5348447031683642,3,-0.8049993515014613,-0.8049993515014613,-0.9599990844726527,-1.0449991226196254,1.6400012969970739,2,0.06780669740317169,-1.51851904179943,16.889999389648438,1.2500074506321117,17.100000381469727,1.0529801073547296,16.670000076293945,0.06780669740317169
12392,2011-03-24,17.170000076293945,17.200000762939453,16.920000076293945,17.020000457763672,3924200.0,0.012382134620134266,1.6666606116202396,2.5000158947135662,65.84765542714156,56.69550002648178,-1.0566660433152393,-1.179193467136347,-1.1740703503985692,-1.163594288989671,13.273885092671176,0.2800006866455078,0.20898319604051174,1.0870000839233391,-0.07243886936334931,2.246439037210026,0.5072806072799949,1.6667195605666834,-1.8344877004394533,97.54905581521896,34.29564637607835,0.5797194766433434,3,-1.015000343322754,-1.015000343322754,-1.1749999523162842,-1.255000114440918,1.4200000762939453,3,0.0646476764950108,1.5555190573574675,16.959999084472653,-1.51851904179943,16.889999389648438,1.2500074506321117,17.100000381469727,0.0646476764950108
12393,2011-03-25,17.129999160766598,17.370000839233402,17.079999923706055,17.15999984741211,3854100.0,-0.002329698040163364,-3.461581348944404,-0.2000050862759796,66.17282072631772,58.562803029272985,-0.9556965844998437,-1.0803843272117426,-1.1136079590353525,-1.1257393702659542,12.256068896191499,0.2900009155273473,0.21479472428888258,0.9744992256164515,-0.25787908583749797,2.206877537070401,0.3583100698894768,1.5906883813434263,-1.7191073074121057,58.6203948212177,-4.512793769226249,0.616189155726975,3,-0.8999986648559535,-0.8999986648559535,-1.0999989509582484,-1.2149991989135707,1.5200004577636754,4,0.06596620685792676,1.6666606116202396,17.170000076293945,1.5555190573574675,16.959999084472653,-1.51851904179943,16.889999389648438,0.06596620685792676
12394,2011-03-28,17.170000076293945,17.450000762939453,17.139999389648438,17.229999542236328,3354200.0,0.0023351382070679882,-4.166653421282683,1.999936423167161,64.0419786547346,60.02640454234209,-0.8639403076898446,-1.0721826133780965,-1.1322607132868967,-1.1711882580180237,12.958942026299797,0.3200016021728551,0.25457802200773827,0.9490001201629639,-0.354450967398396,2.2524512077243237,0.29727457638228216,1.6007256639436438,-1.641561683786719,57.57564373031217,-1.3236021244548866,0.6517255437806801,3,-0.8999996185302734,-0.8999996185302734,-1.1374998092651367,-1.255000114440918,1.3199996948242188,0,0.06406525198497004,-3.461581348944404,17.129999160766598,1.6666606116202396,17.170000076293945,1.5555190573574675,16.959999084472653,0.06406525198497004
12395,2011-03-29,17.290000915527347,17.319999694824222,17.079999923706055,17.190000534057614,2495900.0,0.006988983034373009,2.000035763247214,-1.6666878596180095,63.852240553100216,61.90021583861074,-0.7999969306680086,-1.11963578668162,-1.2268221427854407,-1.2951962036311109,14.289900392997751,0.23999977111816762,0.2907836514244799,0.9865009307861357,-0.3699072449021301,2.342909106474403,0.30829684294200277,1.6647050186302685,-1.6078375333855437,75.75759327226004,20.925659225587665,0.6782040878441336,3,-1.0200004577636754,-1.0200004577636754,-1.2575006484985387,-1.37500095367432,1.3099994659423793,1,0.060728697597556947,-4.166653421282683,17.170000076293945,-3.461581348944404,17.129999160766598,1.6666606116202396,17.170000076293945,0.060728697597556947
12396,2011-03-30,17.68000030517578,17.760000228881836,17.329999923706055,17.399999618530273,3853900.0,0.022556354482213603,-1.0476201288822484,2.799996185317087,70.9595685929419,65.34016967055771,-0.9163937067452892,-1.4318289964091377,-1.5876153058114681,-1.6901689950960481,14.809297090224922,0.46999931335448863,0.3849704813205186,1.2805003166198716,-0.18160314602276628,2.7426037792625078,0.5494485852985527,2.0115520479411906,-1.8564099325701662,90.4762012888225,34.57808482374076,0.7310517313213184,3,-1.2100000381469727,-1.255000114440918,-1.682499885559082,-1.765000343322754,1.0399990081787074,2,0.04411757725301246,2.000035763247214,17.290000915527347,-4.166653421282683,17.170000076293945,-3.461581348944404,17.129999160766598,0.04411757725301246
12397,2011-03-31,17.559999465942386,17.75,17.559999465942386,17.65999984741211,2981900.0,-0.006787377667536898,-2.799996185317485,-0.35714334371018003,68.24996244912752,66.14843031045213,-0.4765345097883191,-1.246576487578114,-1.4417795222959136,-1.5720577356238987,16.234168993336205,0.19000053405761363,0.4970754424143884,1.0784995079040556,-0.4526957606597293,2.6096947764678404,0.31290187362216315,1.844097142185948,-1.5427681077091506,70.58813629682872,15.389079032496966,0.7655976342818928,3,-0.2849988937377965,-1.134999275207523,-1.6299991607666051,-1.644999504089359,1.350000381469723,3,0.05922556646681132,-1.0476201288822484,17.68000030517578,2.000035763247214,17.290000915527347,-4.166653421282683,17.170000076293945,0.05922556646681132
12398,2011-04-01,17.75,17.8799991607666,17.670000076293945,17.719999313354492,2220600.0,0.010820076300464665,-2.2307760024648973,-0.3000057220240813,76.04162682681746,66.96217257335054,-0.5556598097238457,-1.3589734523785708,-1.6070731755223555,-1.7607864426044966,17.53858984846842,0.3199996948242152,0.6612328664205336,1.1750000476837172,-0.4282269829445866,2.778227078312021,0.3733865323695653,1.9766135629978692,-1.5584917547019046,83.75008940705243,22.350401202241017,0.8016135153141517,4,-0.41499996185302734,-1.265000343322754,-1.8899998664855957,-1.875,1.5100002288818395,4,0.047323952258472746,-2.799996185317485,17.559999465942386,-1.0476201288822484,17.68000030517578,2.000035763247214,17.290000915527347,0.047323952258472746
12399,2011-04-04,17.90999984741211,18.049999237060547,17.790000915527344,18.049999237060547,3298400.0,0.009014075910541264,2.714277929155313,-4.666539513001462,80.41770873484703,68.76854192955898,-0.6578590382970617,-1.4275592131419188,-1.7387080119221707,-1.9193695355017368,19.607070919893836,0.2999992370605469,0.8798513609351701,1.2304998874664292,-0.4367003897050843,2.897700164637941,0.39689974888067425,2.064100026052186,-1.515872692257794,85.56706301530403,18.291260824588818,0.833600138585756,4,-0.48999977111816406,-1.3400001525878906,-2.1075000762939453,-2.0349998474121094,1.2000007629394496,0,0.0413176871816161,-2.2307760024648973,17.75,-2.799996185317485,17.559999465942386,-1.0476201288822484,17.68000030517578,0.0413176871816161
12400,2011-04-05,17.68000030517578,17.920000076293945,17.6299991607666,17.809999465942386,3030400.0,-0.01284196226665868,-1.5217311982220305,0.9285694822888537,81.05259908537727,70.7373512278228,-0.33974042793127524,-1.1311136439353326,-1.4885564705941228,-1.6889569414130303,21.642641935771945,0.29000091552734375,0.9179341755333503,0.9215003490447984,-0.7794749638339908,2.6224756619235876,0.07101269260540377,1.771988005484193,-1.0540510585545952,48.611210452280474,-25.030774381361724,0.8504876564393942,4,-0.19500064849853516,-1.1100006103515625,-1.8775005340576172,-1.8050003051757812,1.2199993133544922,1,0.04581444864032358,2.714277929155313,17.90999984741211,-2.2307760024648973,17.75,-2.799996185317485,17.559999465942386,0.04581444864032358
12401,2011-04-06,17.709999084472656,17.829999923706055,17.65999984741211,17.770000457763672,2418800.0,0.001696763505603105,-1.125002980235081,0.4615520049297818,83.82744836347345,72.73510599852634,-0.28179768042461006,-1.101828438617261,-1.49957342984532,-1.7185237091772088,23.303704944171937,0.1700000762939453,0.8880699264503811,0.8779991626739516,-0.8553710909480756,2.6113694162959806,0.011314035862937999,1.7446842894849652,-0.8846828391899599,30.612181346121154,-48.92426266232595,0.8666851268110145,4,-0.14499950408935547,-1.1399993896484375,-1.8974990844726562,-1.8349990844726562,1.0200004577636719,2,0.05025416956556383,-1.5217311982220305,17.68000030517578,2.714277929155313,17.90999984741211,-2.2307760024648973,17.75,0.05025416956556383
12402,2011-04-07,17.489999771118164,17.719999313354492,17.479999542236328,17.719999313354492,3972200.0,-0.012422322118998741,1.0869586850878212,3.83323796808443,66.66664082186472,72.78997489803159,-0.012999921859773167,-0.8074523241904217,-1.2614678588081816,-1.491703059620729,25.267159977485065,0.23999977111816406,0.8914340884700067,0.5844998836517341,-1.1284412524445244,2.2974410197479944,-0.27197068439639693,1.4409704516998652,-0.4932279069865686,1.754427058933758,-72.53100772520888,0.8564705680481299,4,0.07499980926513672,-0.9200000762939453,-1.7024993896484375,-1.6399993896484375,1.2000007629394496,3,0.07032587526201484,-1.125002980235081,17.709999084472656,-1.5217311982220305,17.68000030517578,2.714277929155313,17.90999984741211,0.07032587526201484
12403,2011-04-08,17.5,17.700000762939453,17.370000839233402,17.600000381469727,2964900.0,0.0005717683826589326,1.1999910990736442,0.434785132602458,59.803898652609654,72.31907712001768,0.03911755415118634,-0.7454077843182532,-1.2541617995333851,-1.4965109155552128,27.20729958318978,0.32999992370605113,0.8990160215171095,0.5245001316070557,-1.1640929188513596,2.213093182065471,-0.31979639362215195,1.3687966568362633,-0.35577630365835233,19.117568685749127,-50.45377939461273,0.8442965252292074,4,0.06499958038330078,-0.9300003051757812,-1.7124996185302734,-1.6499996185302734,1.1299991607666016,4,0.08057141985212057,1.0869586850878212,17.489999771118164,-1.125002980235081,17.709999084472656,-1.5217311982220305,17.68000030517578,0.08057141985212057
12404,2011-04-11,17.319999694824222,17.5,17.209999084472653,17.479999542236328,3789200.0,-0.010285731724330116,1.8999980926586786,1.599992370634537,60.69651363610495,71.96844079590709,0.27114690609274206,-0.4656293308810362,-1.054721491203825,-1.306883398655284,28.041282601636997,0.2900009155273473,0.873231041657732,0.26599984169006774,-1.325919296606827,1.8579189799869624,-0.5299597274583796,1.061959410838515,0.7299995422363246,15.493022068799696,-50.0331851712124,0.7959595691484476,4,0.30999946594237926,-0.7500000000000036,-1.5324993133544957,-1.4699993133544957,1.6599998474121058,0,0.11200927068361044,1.1999910990736442,17.5,1.0869586850878212,17.489999771118164,-1.125002980235081,17.709999084472656,0.11200927068361044
12405,2011-04-12,17.229999542236328,17.270000457763672,17.100000381469727,17.229999542236328,3880100.0,-0.005196313751367421,3.249904634751097,-0.0,56.650249082500785,70.37851640585808,0.3930770493788529,-0.25895398390468927,-0.9497948504437943,-1.2046478767004665,27.96732410435936,0.21999931335449574,0.8478418134281611,0.09349970817565989,-1.3399103767699536,1.5269097931212752,-0.6232053342971469,0.8102047506484666,0.8031996917724626,17.808115381600604,-43.04660807318517,0.7167050424728074,4,0.3450002670288086,-0.6599998474121094,-1.4424991607666016,-1.3799991607666016,1.7700004577636719,1,0.109112078819662,1.8999980926586786,17.319999694824222,1.1999910990736442,17.5,1.0869586850878212,17.489999771118164,0.109112078819662
12406,2011-04-13,17.319999694824222,17.520000457763672,17.280000686645508,17.280000686645508,4277700.0,0.005223456470052401,-11.000286109389156,100.0,53.92668797702404,68.78704146451327,0.2756254961562803,-0.201782119993954,-1.0267387577796327,-1.2843198541249876,27.657846078183567,0.29000091552734375,0.8377599926691843,0.08349986076355265,-1.0675779575639908,1.234577679091096,-0.49203904840021906,0.6590387699273244,0.675871585083005,35.48382134880602,-19.87300919156546,0.5755389091637713,4,0.2550001144409144,-0.7500000000000036,-1.524999618530277,-1.4699993133544957,1.639999389648434,2,0.09122401567814142,3.249904634751097,17.229999542236328,1.8999980926586786,17.319999694824222,1.1999910990736442,17.5,0.09122401567814142
12407,2011-04-14,17.639999389648438,17.739999771118164,17.170000076293945,17.170000076293945,5047800.0,0.01847573328305785,-1.4255341598522817,11.750274188163564,61.6438380025624,67.18728715070714,-0.03557378023201352,-0.3474230706836856,-1.3238917558100347,-1.5915467120717537,27.11892916898016,0.5699996948242188,0.8293706835543126,0.2814995765686028,-0.369241753886314,0.9322409070235196,-0.04387108865885381,0.6068702417960594,0.3200370543212898,84.37492549412298,28.215153192469863,0.3253706652274583,4,-0.06499958038330078,-1.0699996948242188,-1.8149991035461426,-1.789999008178711,1.0900001525878906,3,0.061791394008070544,-11.000286109389156,17.319999694824222,3.249904634751097,17.229999542236328,1.8999980926586786,17.319999694824222,0.061791394008070544
12408,2011-04-15,17.8799991607666,17.93000030517578,17.600000381469727,17.770000457763672,4858400.0,0.013605429672463698,2.1428415727377588,0.2340401355436966,64.85354112532008,65.45793519409304,-0.28518407025403647,-0.5187198694585469,-1.5406863802476742,-1.818046747470511,28.392024756296212,0.3299999237060547,0.7593719286583003,0.46099939346313334,-0.14357616341567336,1.06557495034194,0.15871161502373,0.7632871719025367,-0.779998779296875,93.9757651800836,36.425553071599936,0.3022877784394027,4,-0.36499881744384766,-1.3099994659423828,-2.0549988746643066,-2.029998779296875,0.8700008392333984,4,0.045302092355147705,-1.4255341598522817,17.639999389648438,-11.000286109389156,17.319999694824222,3.249904634751097,17.229999542236328,0.045302092355147705
12409,2011-04-18,17.81999969482422,17.829999923706055,17.510000228881836,17.729999542236328,4153600.0,-0.003355674986497581,4.818143986683313,0.8181928525602122,61.37337404530159,63.27135463408462,-0.26741526813104244,-0.42373950573503905,-1.457055753625852,-1.7430030069152664,28.692506139314055,0.3699989318847656,0.707334348249141,0.36499996185302663,-0.24531497014269732,0.9753148938487506,0.05984249585516466,0.6701574278508886,-0.7033993148803717,86.74691319724515,30.198587598442415,0.30515746599786175,4,-0.30499935150146484,-1.25,-1.9949994087219238,-1.9699993133544922,1.1499996185302699,0,0.045454516263411904,2.1428415727377588,17.8799991607666,-1.4255341598522817,17.639999389648438,-11.000286109389156,17.319999694824222,0.045454516263411904
12410,2011-04-19,17.809999465942386,17.899999618530273,17.739999771118164,17.84000015258789,4321500.0,-0.0005611800815427115,1.1333367241839707,-0.3333403975755126,53.33331377077188,59.883117457117784,-0.2648915867212267,-0.3597244865944198,-1.4295009530715568,-1.7204186631756464,29.057269488625725,0.15999984741210938,0.6045037165561808,0.308999729156497,-0.25924408757715867,0.8772435458901526,0.02487782078966916,0.5931216375233248,-0.6771310874939012,84.2104206455374,30.633766974719705,0.2841219083668271,4,-0.29499912261963246,-1.2399997711181676,-1.9849991798400914,-1.9599990844726598,1.2100009918212855,1,0.06569343691061325,4.818143986683313,17.81999969482422,2.1428415727377588,17.8799991607666,-1.4255341598522817,17.639999389648438,0.06569343691061325
12411,2011-04-20,18.11000061035156,18.15999984741211,17.8799991607666,18.0,3991300.0,0.016844534160871616,1.6666848319709355,-3.66660308983438,62.91083007307916,59.46580515169716,-0.5612018999846349,-0.5999106865076129,-1.7048757446517548,-2.0038877131269004,29.845447019044748,0.350000381469723,0.4710554645309948,0.551500797271725,-0.018975476544657255,1.1219770710881072,0.26626266036353385,0.8367389341799161,-0.9611895933685268,94.94957084645804,41.72679257330254,0.28523813690819033,4,-0.480000495910641,-1.485000610351559,-2.2725005149841273,-2.2600002288818324,0.9699993133544922,2,0.04914408391238401,1.1333367241839707,17.809999465942386,4.818143986683313,17.81999969482422,2.1428415727377588,17.8799991607666,0.04914408391238401
12412,2011-04-21,18.280000686645508,18.280000686645508,18.07999992370605,18.15999984741211,3633900.0,0.009387082858339557,2.3333227370262057,1.0909106672215638,62.55926569744374,59.771957045567625,-0.6787314339341748,-0.7193710343784048,-1.8432530210520213,-2.153165564167278,30.412893779490858,0.20000076293945668,0.35208168891763236,0.6660008430480957,0.04126822697783794,1.2907334591183535,0.3536345350129686,0.9783671510832228,-1.0907421164453126,100.0,48.54688793588003,0.31236630803512844,4,-0.5900001525878906,-1.5950002670288086,-2.510000705718994,-2.4850006103515625,1.0499992370605433,3,0.03719903568296479,1.6666848319709355,18.11000061035156,1.1333367241839707,17.809999465942386,4.818143986683313,17.81999969482422,0.03719903568296479
12413,2011-04-25,18.26000022888184,18.299999237060547,18.13999938964844,18.170000076293945,2554200.0,-0.0010941169043980903,-1.1333095976807412,0.7499960263848345,58.88326150920721,59.57048458702344,-0.602999547041005,-0.6433584315597294,-1.7921772751110758,-2.1128278169106665,30.72173859261287,0.15999984741210582,0.2169823409667586,0.5895003318786642,-0.05500620536705014,1.2340068691243786,0.2672470632558088,0.9117536005015197,-1.005297131694924,94.93682805109815,45.82437804306176,0.3222532686228571,4,-0.5600004196167028,-1.5200004577636754,-2.5799999237060582,-2.539999961853031,0.9799995422363246,0,0.025739282993605395,2.3333227370262057,18.280000686645508,1.6666848319709355,18.11000061035156,1.1333367241839707,17.809999465942386,0.025739282993605395
12414,2011-04-26,18.270000457763672,18.299999237060547,18.149999618530273,18.25,4500000.0,0.0005476576536957989,2.7500834485718375,0.22222693171702596,66.85714721679702,60.70458437972301,-0.5186077551902777,-0.5973504802390082,-1.7722796266955498,-2.104301868437986,30.90853303378871,0.14999961853027344,0.2018844063277676,0.544500541687011,-0.10786309979954467,1.1968641831735667,0.21831872094373495,0.8706823624302871,-0.9316736693868641,94.6430700167915,43.589012759642245,0.3261818207432772,4,-0.5350008010864258,-0.7250003814697266,-2.3600006103515625,-2.3600006103515625,1.0799999237060547,1,0.02627255228296166,-1.1333095976807412,18.26000022888184,2.3333227370262057,18.280000686645508,1.6666848319709355,18.11000061035156,0.02627255228296166
12415,2011-04-27,18.34000015258789,18.399999618530273,18.21999931335449,18.26000022888184,4358500.0,0.003831400824868325,-1.2499791386030654,3.9999046347509193,67.5977861980489,62.22359529317023,-0.46331839997764845,-0.6162489569907201,-1.80095784312147,-2.1564576303652174,31.36708002417268,0.1800003051757848,0.2164574372434238,0.5620002746582031,-0.11145480176111633,1.2354553510775226,0.22527273644854517,0.8987278128678611,-0.924739568316383,88.46165132230496,33.383380189126015,0.33672753820965906,4,-0.5550003051757812,-0.744999885559082,-2.185000419616699,-2.185000419616699,0.75,2,0.034351098992640994,2.7500834485718375,18.270000457763672,-1.1333095976807412,18.26000022888184,2.3333227370262057,18.280000686645508,0.034351098992640994
12416,2011-04-28,18.459999084472656,18.489999771118164,18.209999084472656,18.350000381469727,4589900.0,0.006543016951274794,2.2941242468781207,1.3749850988246564,78.69819546818647,64.11852390046178,-0.4521510885579083,-0.7112840676420618,-1.8799679703925065,-2.258691706683031,31.17251001794305,0.2800006866455078,0.25040356085957427,0.6429992675781264,-0.09391069071014613,1.379909225866399,0.27454428843399015,1.0114542467222627,-0.9462645967752721,92.68275663152808,29.58460878038362,0.3684549791441354,4,-0.45999908447265625,-0.8199987411499023,-2.304999351501465,-2.304999351501465,0.6300010681152344,3,0.03033593721908967,-1.2499791386030654,18.34000015258789,2.7500834485718375,18.270000457763672,-1.1333095976807412,18.26000022888184,0.03033593721908967
12417,2011-04-29,18.600000381469727,18.6200008392334,18.3799991607666,18.5,2137200.0,0.007584035966438973,2.4285636435470908,0.9091050961488443,80.2197640968138,65.82588200840553,-0.49355845303456647,-0.8109542430880126,-1.9752190195004573,-2.3761015830397767,31.04766297887939,0.24000167846679688,0.31182122981832805,0.7310005187988295,-0.07324911120766942,1.5352501488053285,0.3288757037955783,1.1331253338020808,-0.9691140597618499,95.83325054935446,26.0494139099564,0.40212481500325015,4,-0.5349998474121094,-0.8299999237060547,-2.445000648498535,-2.445000648498535,0.48999977111816406,4,0.025806426472685606,2.2941242468781207,18.459999084472656,-1.2499791386030654,18.34000015258789,2.7500834485718375,18.270000457763672,0.025806426472685606
12418,2011-05-02,18.59000015258789,18.770000457763672,18.520000457763672,18.68000030517578,3463100.0,-0.0005376467030505649,-1.1739173701756422,-0.8999980926586432,88.48482676666573,68.83826564411265,-0.4160000516183011,-0.7745059804359542,-1.9193397065028037,-2.343019396740253,30.801157450314808,0.25,0.38255678032498963,0.6790002822875962,-0.18462529544164497,1.5426258600168374,0.24718749342297386,1.1108130711522186,-0.8206377984264392,70.96773201172711,-5.448746883267972,0.4318127888646213,5,-0.33500003814697266,-0.6649999618530273,-2.435000419616699,-2.435000419616699,0.3099994659423828,0,0.03980633485982765,2.4285636435470908,18.600000381469727,2.2941242468781207,18.459999084472656,-1.2499791386030654,18.34000015258789,0.03980633485982765
12419,2011-05-03,18.649999618530273,18.739999771118164,18.46999931335449,18.540000915527344,3332300.0,0.003227512934368182,-1.1599871827149426,-1.2222057389903784,93.82714014413465,73.3375796855974,-0.38653037053209616,-0.8181721019432402,-1.9314945753753712,-2.3791940035651535,30.208192852933212,0.2700004577636754,0.415968673482098,0.7019997596740737,-0.22269342445602902,1.6266929438041764,0.23965316760902056,1.1643463517391268,-0.7205351677924661,78.57133125796146,-5.041479510981816,0.46234659206505185,5,-0.3249998092651367,-0.7249994277954102,-2.419999122619629,-2.419999122619629,0.1700000762939453,1,0.031635397568677615,-1.1739173701756422,18.59000015258789,2.4285636435470908,18.600000381469727,2.2941242468781207,18.459999084472656,0.031635397568677615
12420,2011-05-04,18.489999771118164,18.709999084472656,18.36000061035156,18.600000381469727,3903100.0,-0.00857908046567124,1.121215624169164,-1.0000173397374763,84.61537593378256,75.74919589234223,-0.13402253217772397,-0.6264986230251104,-1.7206543443096152,-2.19797386968688,29.977365592908157,0.3499984741210973,0.4196604983677794,0.5014999389648445,-0.4444786120401112,1.4474784899698,0.028510663462366637,0.9744892144673223,-0.42604955925621724,50.0,-38.06080497279885,0.4729892755024786,5,-0.06499958038330078,-0.5649995803833008,-2.219999313354492,-2.219999313354492,0.3700008392333949,2,0.04651166149254937,-1.1599871827149426,18.649999618530273,-1.1739173701756422,18.59000015258789,2.4285636435470908,18.600000381469727,0.04651166149254937
12421,2011-05-05,18.600000381469727,18.82999992370605,18.3700008392334,18.540000915527344,5852400.0,0.005949194792494561,-1.2999976158119175,-0.5454466638923567,82.43243417398384,77.9573257230689,-0.1868571714673628,-0.7024171398652967,-1.7697510420425573,-2.287336158671426,29.815065717208476,0.4599990844726527,0.4456148215113771,0.5670004844665542,-0.4071305323338166,1.5411315012669249,0.07993497606636879,1.0540659928667395,-0.42308213026350217,51.06385569060401,-35.915622584821286,0.48706550840018625,5,-0.11500072479248047,-0.6350002288818359,-2.3299999237060547,-2.3299999237060547,0.11999893188476207,3,0.026344073175736504,1.121215624169164,18.489999771118164,-1.1599871827149426,18.649999618530273,-1.1739173701756422,18.59000015258789,0.026344073175736504
12422,2011-05-06,18.71999931335449,18.809999465942386,18.63999938964844,18.75,4974800.0,0.006451555345359683,1.266673448367834,-0.5000158947134775,80.88234469140262,80.4016682988684,-0.26583393276305145,-0.7647520882361576,-1.8239393118534224,-2.3872265027609956,30.276868198051005,0.2099990844726598,0.5059258336249677,0.6254994392394977,-0.35953569212974656,1.610534570608742,0.13298187355487556,1.1180170049241198,-0.4255263610982958,76.59558062617941,-9.106524052747773,0.4925175656846229,5,-0.22999954223632457,-0.754999160766598,-2.2724990844726527,-2.2949991226196254,0.12000083923340199,4,0.019765002820777422,-1.2999976158119175,18.600000381469727,1.121215624169164,18.489999771118164,-1.1599871827149426,18.649999618530273,0.019765002820777422
12423,2011-05-09,18.90999984741211,18.93000030517578,18.65999984741211,18.690000534057614,3187400.0,0.01014960155057687,1.0769247698345743,-7.333142602834776,86.57714512474593,82.5927791775294,-0.39552989945935124,-0.8892975512296175,-1.9513344524035006,-2.5585238753330195,31.216095415558016,0.2700004577636719,0.5279726991830245,0.7449999809265151,-0.2624567048646078,1.752456666717638,0.24127163803095186,1.2487283238220783,-0.5399990081787109,96.4911458821325,10.470058846096123,0.5037283428955618,5,-0.3400001525878906,-0.8949995040893555,-2.059999465942383,-2.484999656677246,-0.4200000762939453,0,0.009518789351043555,1.266673448367834,18.71999931335449,-1.2999976158119175,18.600000381469727,1.121215624169164,18.489999771118164,0.009518789351043555
12424,2011-05-10,19.26000022888184,19.350000381469727,18.88999938964844,18.899999618530273,3878500.0,0.0185087458643014,-1.4210510465291637,1.6363715179941463,89.61746754383786,85.03941043817261,-0.6597056723297321,-1.1452220548961272,-2.23917442265142,-2.8837638547177313,32.97014063432058,0.4600009918212855,0.5511540310136276,0.9980003356933622,-0.04000615705812294,2.0360068284448474,0.47899708931761964,1.5170035820691048,-0.7779994964599659,90.90907339440743,4.466492850236477,0.5190032463757431,5,-0.4800004959106481,-1.034999847412113,-2.35000038146973,-2.7750005722045934,-0.6000003814697301,1,-0.018691620253031838,1.0769247698345743,18.90999984741211,1.266673448367834,18.71999931335449,-1.2999976158119175,18.600000381469727,-0.018691620253031838
12425,2011-05-11,19.11000061035156,19.239999771118164,18.799999237060547,19.229999542236328,4141600.0,-0.007788142094896977,5.28574931880109,-0.33332980121223055,79.76189935558862,85.15759975899508,-0.4347094086874428,-0.8929372690690478,-2.0203834680430717,-2.71026338741407,35.02075379306906,0.4600009918212926,0.5878676961669207,0.7540006637573207,-0.22957854840721836,1.7375798759218597,0.2622110576750529,1.2457902698395884,-0.4543999481201162,75.51021599760183,-9.449134417157623,0.49178960608226924,5,-0.2550001144409144,-0.8850002288818324,-2.115000724792477,-2.54000091552734,-0.3700008392333949,2,-0.015175348313189008,-1.4210510465291637,19.26000022888184,1.0769247698345743,18.90999984741211,1.266673448367834,18.71999931335449,-0.015175348313189008
12426,2011-05-12,18.899999618530273,18.950000762939453,18.780000686645508,18.940000534057614,4792600.0,-0.01098906253867582,4.666539513001462,0.3333439298089061,68.02321197281807,83.80242730077333,-0.17403199251244317,-0.5886793626174196,-1.7464815885295195,-2.47726509688583,36.58708986213951,0.32999992370605113,0.6082955137875636,0.4649996757507324,-0.4167572366646901,1.346756588166155,0.02412121954302293,0.9058781319584419,0.4500007629394531,36.61969939152945,-44.518840891645965,0.4408784562077111,5,-0.044999122619628906,-0.6749992370605469,-1.872499942779541,-2.3299999237060547,-0.0699996948242223,3,-0.0021163496818009664,5.28574931880109,19.11000061035156,-1.4210510465291637,19.26000022888184,1.0769247698345743,18.90999984741211,-0.0021163496818009664
12427,2011-05-13,18.729999542236328,18.959999084472656,18.600000381469727,18.899999618530273,4485800.0,-0.008994713212971184,1.4827581670974659,4.249904634751474,62.56682092044308,80.92264887341524,0.018268884962964194,-0.35081890979174446,-1.518396604861703,-2.2856614762564753,37.50800896847204,0.3599987030029297,0.6203333207662212,0.240499591827394,-0.5658823625162412,1.0468815461710292,-0.16269138534442362,0.6436905689992116,0.6086008453369125,17.333221435546875,-59.49629662437732,0.40319097717181696,5,0.1250009536743164,-0.5049991607666016,-1.6624999046325684,-2.1599998474121094,0.2700004577636719,4,-0.0005339150628000944,4.666539513001462,18.899999618530273,5.28574931880109,19.11000061035156,-1.4210510465291637,19.26000022888184,-0.0005339150628000944
12428,2011-05-16,18.690000534057614,18.76000022888184,18.57999992370605,18.700000762939453,3914800.0,-0.002135558417314276,1.7692533415496154,0.05882484937564499,61.05263580575944,77.28103728026244,0.08263460639305364,-0.26037475899964946,-1.4182903807021994,-2.2235931823766784,38.09002873307883,0.18000030517578836,0.6033753096191354,0.1600005149841266,-0.5973634005481934,0.9173644305164466,-0.21868144278203516,0.5386824727502884,0.6190558532714867,14.285785059276332,-57.79990265858049,0.37868195776616054,5,0.1649999618530309,-0.4650001525878871,-1.6225008964538539,-2.120000839233395,0.32999992370605824,0,0.008025661543291207,1.4827581670974659,18.729999542236328,4.666539513001462,18.899999618530273,5.28574931880109,19.11000061035156,0.008025661543291207
12429,2011-05-17,18.6299991607666,18.84000015258789,18.59000015258789,18.649999618530273,3237600.0,-0.00321034625877481,-4.0000762951094835,1.9999999999992895,57.67192616850251,74.28732063967578,0.1558945354133492,-0.14395973447432553,-1.2957054432517339,-2.141647376695893,39.064214633003076,0.25,0.5665836574992227,0.05949916839599467,-0.6207012492486115,0.7396995860406008,-0.2806010404263084,0.39959937721829775,0.635313838745116,7.575643730312898,-59.85932078508409,0.3401002088223035,5,0.23000144958496094,-0.404998779296875,-1.5624995231628418,-2.059999465942383,0.13000106811523793,1,-0.0075147287147100394,1.7692533415496154,18.690000534057614,1.4827581670974659,18.729999542236328,4.666539513001462,18.899999618530273,-0.0075147287147100394
12430,2011-05-18,18.979999542236328,18.989999771118164,18.6200008392334,18.700000762939453,4676800.0,0.018786924167275343,1.4666658189540074,-13.999618539004388,62.2641458508023,72.04639971487782,-0.13107364079883865,-0.4235268180562102,-1.586791528073796,-2.4677646414764425,40.06024039156083,0.3699989318847656,0.5281694781303976,0.3509995460510247,-0.25050360798448423,0.9525027000865336,0.050247969033272,0.6517511230687774,0.2441946727270512,97.56091887717602,31.943230706716875,0.30075157701775423,5,-0.0149993896484375,-0.7549991607666016,-1.880000114440918,-2.4099998474121094,-0.029998779296875,2,-0.016859836804111628,-4.0000762951094835,18.6299991607666,1.7692533415496154,18.690000534057614,1.4827581670974659,18.729999542236328,-0.016859836804111628
12431,2011-05-19,19.0,19.06999969482422,18.8700008392334,19.020000457763672,2591000.0,0.0010537649233954838,2.3333439298089456,-0.07143051771117166,59.999980926531826,69.72613707433662,-0.09875202123884463,-0.3936127720160627,-1.5509438862279659,-2.463523214747049,40.68101097365769,0.1999988555908203,0.476259448601283,0.3265000343322768,-0.24423437807456239,0.897234446739116,0.041132828128855436,0.6118672405356982,0.18554255748793835,85.71434132214365,22.9306609889654,0.28536720620342026,5,-0.034999847412109375,-0.7399997711181641,-1.9275002479553223,-2.4300003051757812,0.12000083923339844,3,-0.013684222572728166,1.4666658189540074,18.979999542236328,-4.0000762951094835,18.6299991607666,1.7692533415496154,18.690000534057614,-0.013684222572728166
12432,2011-05-20,18.959999084472656,19.09000015258789,18.81999969482422,18.989999771118164,2847700.0,-0.0021053113435444137,1.347815270302769,1.5,59.11326253915694,66.67459456482673,-0.023609782123624967,-0.3162714368545281,-1.447315897886746,-2.3984685644455617,41.04250453462488,0.2700004577636719,0.4514021672421862,0.25249919891357564,-0.3002688740053969,0.8052672718325482,-0.023884837545910642,0.5288832353730619,0.18921091498836873,74.50960592698989,12.234003019376281,0.276384036459486,5,0.005001068115234375,-0.6999988555908203,-1.8874993324279785,-2.3899993896484375,0.2800006866455078,4,-0.0068564961521052625,2.3333439298089456,19.0,1.4666658189540074,18.979999542236328,-4.0000762951094835,18.6299991607666,-0.0068564961521052625
12433,2011-05-23,18.729999542236328,18.899999618530273,18.670000076293945,18.739999771118164,2954900.0,-0.012130778129872732,-2.53847733908476,0.3333333333333333,51.81817787738363,62.47467349077626,0.19911013486764162,-0.051917158070047265,-1.1576290764325599,-2.1441790228055346,41.14212762656352,0.28999900817871094,0.4269123576642393,-0.0010003089904770945,-0.512052865908629,0.5100522479276748,-0.25652658744955303,0.25452596946859884,0.38505785267939885,27.9998779296875,-30.883680272625114,0.25552627845907516,5,0.18000030517578125,-0.2999992370605469,-1.6574997901916504,-2.1599998474121094,0.6100006103515625,0,0.014415401193941246,1.347815270302769,18.959999084472656,2.3333439298089456,19.0,1.4666658189540074,18.979999542236328,0.014415401193941246
12434,2011-05-24,18.75,18.90999984741211,18.700000762939453,18.790000915527344,4684600.0,0.0010678301255999667,-2.0,4.0,56.31067511701008,59.86898190871197,0.11081124426418754,-0.035956987564709664,-1.1051959408305763,-2.138408887070156,41.25561230746237,0.20999908447265625,0.40159560084669366,-0.004999828338622336,-0.4676922890127848,0.45769263233554014,-0.23634605867570357,0.2263464019984589,0.3400001525878906,27.659436316782664,-31.011576669765194,0.23134623033708188,5,0.08500003814697266,-0.31999969482421875,-1.7074999809265137,-2.1800003051757812,0.6000003814697266,1,0.014400024414062518,-2.53847733908476,18.729999542236328,1.347815270302769,18.959999084472656,2.3333439298089456,19.0,0.014400024414062518
12435,2011-05-25,18.96999931335449,19.07999992370605,18.649999618530273,18.700000762939453,5436500.0,0.011733296712239438,-1.3243207019026857,-6.749809269502105,58.52531321800174,58.8136598248435,-0.14654665754386187,-0.2174891386716986,-1.2432313767462126,-2.3304580081560538,41.33037807024108,0.4300003051757777,0.3508953091669298,0.1834995269775348,-0.24472952832812211,0.6117285822831917,-0.030615000675293658,0.39761405463036326,-0.3899993896484375,72.72711509534483,12.552954523026727,0.21411452765282765,5,-0.13499927520751598,-0.4249992370605433,-1.9274992942810023,-2.39999961853027,0.8200016021728551,2,-0.011070062839950379,-2.0,18.75,-2.53847733908476,18.729999542236328,1.347815270302769,18.959999084472656,-0.011070062839950379
12436,2011-05-26,19.020000457763672,19.06999969482422,18.799999237060547,18.940000534057614,2956400.0,0.0026358010658431574,2.0000317894268367,0.2962976044985583,57.14287011799203,58.21099862457116,-0.1986229001177442,-0.23545729549627126,-1.200615841588629,-2.3532118208885073,41.24531509876485,0.2700004577636719,0.2488006709968147,0.20550060272216797,-0.20573511310782777,0.6167363185521637,-0.00011725519282990149,0.41111846063716584,-0.4300005340576192,84.09099775886808,24.92024955317865,0.2056178579149972,5,-0.18500041961669922,-0.4050006866455078,-1.9775004386901855,-2.450000762939453,0.7299995422363281,3,-0.0036803203543376295,-1.3243207019026857,18.96999931335449,-2.0,18.75,-2.53847733908476,18.729999542236328,-0.0036803203543376295
12437,2011-05-27,19.07999992370605,19.38999938964844,18.950000762939453,19.100000381469727,5035500.0,0.003154545977830825,-2.1428610354223685,-0.2500059604701952,54.31471589748347,57.462340856984945,-0.2276986562587311,-0.2715764663660458,-1.1615233267854208,-2.3858174510919987,41.16283516622533,0.4399986267089879,0.18211503671814455,0.2415000915527301,-0.17303976765666818,0.6560399507621284,0.03423016194803097,0.44877002115742926,-0.48019999999999996,58.108167320921055,3.5070820232011215,0.2072699296046994,5,-0.09000015258788707,-0.34500026702880504,-1.9524998664855922,-2.454999923706051,0.7299995422363352,4,0.002096484050696956,2.0000317894268367,19.020000457763672,-1.3243207019026857,18.96999931335449,-2.0,18.75,0.002096484050696956
12438,2011-05-31,19.32999992370605,19.3700008392334,19.170000076293945,19.229999542236328,5035700.0,0.013102725419269268,1.2222033844425841,-4.999904634750031,51.87164684522941,56.81786537662127,-0.4217154939650989,-0.48833205100809707,-1.3548730148386205,-2.6057337495222974,40.82396931965403,0.2900009155273473,0.15868018151943986,0.4545001029968212,0.0029073855044181585,0.9060928204892242,0.22870374425061968,0.6802964617430227,-0.6985920213623054,91.89196155402475,40.153424559762854,0.2257963587462009,5,-0.32499980926513317,-0.5650005340576101,-2.142499446868893,-2.644999504089352,0.46999931335449574,1,-0.0046559830803472035,-2.1428610354223685,19.07999992370605,2.0000317894268367,19.020000457763672,-1.3243207019026857,18.96999931335449,-0.0046559830803472035
12439,2011-06-01,19.239999771118164,19.56999969482422,19.200000762939453,19.559999465942386,5615200.0,-0.0046559830803472035,1.1764633284340675,-3.199984741269294,53.591130528798395,55.854197007509725,-0.2638318593757383,-0.3708794066732537,-1.2219626691385912,-2.4833130695947148,40.8225989815181,0.3699989318847656,0.1559194432233184,0.3349999427795396,-0.1314086832354029,0.8014085687944821,0.10179562977207013,0.5682042557870091,-0.5782482092822292,64.13044605002644,14.762755281657526,0.23320431300747113,6,-0.13000011444091797,-0.38000011444091797,-2.0199999809265137,-2.5450000762939453,0.5100002288818359,2,0.005197525086244603,1.2222033844425841,19.32999992370605,-2.1428610354223685,19.07999992370605,2.0000317894268367,19.020000457763672,0.005197525086244603
12440,2011-06-02,19.350000381469727,19.420000076293945,19.11000061035156,19.18000030517578,7363000.0,0.005717287508323565,1.0000000000000229,-0.5312507450587644,63.15789473684216,56.20507631976643,-0.35294425224626025,-0.435474449407927,-1.2801201590431113,-2.5610420755920913,41.14930536582072,0.30999946594238637,0.1642758631984904,0.4020005226135268,-0.06187813048539326,0.8658791757124469,0.17006119606406855,0.6339398491629851,-0.6337539316544962,71.4286775889146,19.60374720220709,0.23193932654945928,6,-0.24000072479248047,-0.46000099182128906,-1.7100005149841309,-2.655000686645508,-0.05999946594238281,3,0.0,1.1764633284340675,19.239999771118164,1.2222033844425841,19.32999992370605,-2.1428610354223685,19.07999992370605,0.0
12441,2011-06-03,19.09000015258789,19.31999969482422,19.07999992370605,19.170000076293945,7129800.0,-0.013436704070084793,-3.7999771119034476,-0.470587575312188,60.00000000000004,56.30360270430455,-0.08809953960965089,-0.14427975119441783,-0.9724857868911201,-2.270912523697845,41.207875491039275,0.2700004577636754,0.18209258004014828,0.11750030517578125,-0.31999895946790957,0.5549995698194721,-0.10124932714606416,0.33624993749762666,-0.3225285080721214,22.58058561856653,-32.219030506075995,0.21874963232184522,6,0.01999950408935547,-0.20000076293945312,-1.4000000953674316,-2.3450002670288086,0.3600006103515625,4,0.03666845245386541,1.0000000000000229,19.350000381469727,1.1764633284340675,19.239999771118164,1.2222033844425841,19.32999992370605,0.03666845245386541
12442,2011-06-06,19.09000015258789,19.170000076293945,18.93000030517578,19.040000915527344,5117900.0,0.0,1.2857220708446866,-0.6249910592947572,61.36359941869367,57.36420509778345,-0.0756779530909526,-0.12136120120705485,-0.9306395261802116,-2.2387209409698983,41.00835500030991,0.23999977111816406,0.16092561104438374,0.09900026321411204,-0.3246136131410857,0.5226141395693098,-0.11280667496348684,0.3108072013917109,-0.27437682505361494,25.0,-33.48165468689087,0.21180693817759974,6,0.01999950408935547,-0.125,-1.2699999809265137,-2.3000001907348633,0.3099994659423828,0,0.03457306663890414,-3.7999771119034476,19.09000015258789,1.0000000000000229,19.350000381469727,1.1764633284340675,19.239999771118164,0.03457306663890414
12443,2011-06-07,19.09000015258789,19.209999084472656,19.059999465942386,19.18000030517578,5468800.0,0.0,1.0000254317031139,-1.8000305180437934,63.52941968448021,58.16628782750234,-0.021502840359762132,-0.11297699214075863,-0.8866409398650852,-2.2084379492390624,40.59836314549732,0.14999961853026988,0.1452851610781316,0.09000024795532369,-0.3340159984982414,0.5140164944088887,-0.12200787527145707,0.30200837118210444,-0.22911424301621963,25.0,-38.2718305717632,0.21200812322678228,6,0.01999950408935547,-0.125,-1.172499656677246,-2.234999656677246,0.21999931335449574,1,0.03771604544785134,1.2857220708446866,19.09000015258789,-3.7999771119034476,19.09000015258789,1.0000000000000229,19.350000381469727,0.03771604544785134
12444,2011-06-08,18.899999618530273,19.1299991607666,18.88999938964844,19.09000015258789,8723100.0,-0.009952882794076912,-1.2857013106148427,2.1111134658585176,47.40260464079364,56.93043131892367,0.21457790573934687,0.05130055146695156,-0.6552320331199404,-1.988951828374006,39.18511668173164,0.2399997711181605,0.1295039047294715,-0.0820002555847168,-0.4897982728243875,0.3257977616549539,-0.28589926420455214,0.12189875303511855,0.6700000762939453,1.8868331935805827,-54.69107839625648,0.20389900861983526,6,0.2849998474121094,0.06500053405761719,-0.8099994659423828,-1.9699993133544922,0.4899997711181676,2,0.04761902839658694,1.0000254317031139,19.09000015258789,1.2857220708446866,19.09000015258789,-3.7999771119034476,19.09000015258789,0.04761902839658694
12445,2011-06-09,18.81999969482422,18.959999084472656,18.75,18.93000030517578,5088200.0,-0.004232800281520621,1.4706040750381473,0.5789489534708628,44.374998509885984,55.511778918023,0.30291782164085745,0.11432169991365271,-0.5377681694732743,-1.8785144592480307,37.89153216180042,0.20999908447265625,0.14790738857785612,-0.14750013351440572,-0.556755208181773,0.2617549411529616,-0.3521276708480876,0.05712740381927617,0.7363999938964838,12.280654789789992,-38.93406718951125,0.20462753733368322,6,0.3400001525878906,0.14500045776367188,-0.6949996948242188,-1.8899993896484375,0.5799999237060547,3,0.049415532425940656,-1.2857013106148427,18.899999618530273,1.0000254317031139,19.09000015258789,1.2857220708446866,19.09000015258789,0.049415532425940656
12446,2011-06-10,18.86000061035156,19.149999618530273,18.76000022888184,18.799999237060547,6469200.0,0.002125447193197516,-4.5714441416896054,-0.5454640033291396,46.87505215398944,54.685149613190326,0.265784190197369,0.07501665562811155,-0.5516406751943279,-1.888175004365369,36.80863788980183,0.38999938964843395,0.15687278489170708,-0.10549926757812855,-0.5165303098635405,0.30553177470728343,-0.3110147887208363,0.10001625356457922,0.6641430908203141,23.913223757317656,-23.3487782535535,0.20551552114270683,6,0.2999992370605504,0.10999965667724965,-0.6850004196166957,-1.9300003051757777,0.8499984741210973,4,0.02279959126511244,1.4706040750381473,18.81999969482422,-1.2857013106148427,18.899999618530273,1.0000254317031139,19.09000015258789,0.02279959126511244
12447,2011-06-13,18.71999931335449,18.899999618530273,18.61000061035156,18.899999618530273,4088200.0,-0.00742318623893512,2.222205738990418,-2.9999364231676346,49.6688674800454,54.440396350392106,0.39040430445576746,0.2258076213057656,-0.3827305068978326,-1.7196167869172605,36.25651675072634,0.2899990081787145,0.13986183567755717,-0.24500055313110636,-0.6572603276593263,0.16725922139711358,-0.4511304403952181,-0.038870665866994614,0.77317863977051,18.33316379080136,-30.069696398808137,0.20612988726411036,6,0.370000839233402,0.3550004959106481,-0.4949994087219203,-1.759999275207516,1.4000015258789098,0,0.038995805361178304,-4.5714441416896054,18.86000061035156,1.4706040750381473,18.81999969482422,-1.2857013106148427,18.899999618530273,0.038995805361178304
12448,2011-06-14,18.84000015258789,18.899999618530273,18.709999084472656,18.81999969482422,3437400.0,0.006410301476228897,1.7143051771117166,-0.11111346585851517,52.795028112583026,54.351940526368175,0.2163376851164358,0.12397692525566129,-0.47795723851950456,-1.8119890471964197,35.761984426914594,0.1900005340576172,0.1256197680126938,-0.13249969482421875,-0.5288452058190884,0.26384581617065095,-0.3306724503216536,0.0656730606732161,0.6001871599707016,42.59258605160485,-8.085770567272327,0.1981727554974354,6,0.17500019073486328,0.2349996566772461,-0.6125001907348633,-1.880000114440918,1.4400005340576172,1,0.029723962919685043,2.222205738990418,18.71999931335449,-4.5714441416896054,18.86000061035156,1.4706040750381473,18.81999969482422,0.029723962919685043
12449,2011-06-15,18.489999771118164,18.850000381469727,18.440000534057614,18.75,5163300.0,-0.018577514789544725,-1.2777851364023844,-12.99971390425329,36.206953250374966,51.35739147231625,0.5015006546500871,0.4879695847945058,-0.11189705847514375,-1.4354761457860583,34.706898341039185,0.4099998474121129,0.1050261971665627,-0.47550010681152344,-0.9011750485769916,-0.049825165046055275,-0.6883375776942557,-0.26266263592879113,0.9003763393080071,7.042155145550158,-39.15982686683205,0.21283747088273405,6,0.3900003433227539,0.5150003433227539,-0.19749975204467773,-1.4799995422363281,1.7700004577636754,2,0.04434828042048333,1.7143051771117166,18.84000015258789,2.222205738990418,18.71999931335449,-4.5714441416896054,18.86000061035156,0.04434828042048333
12450,2011-06-16,18.65999984741211,18.790000915527344,18.5,18.5,4127300.0,0.009194163244906628,-2.6250149011754047,-0.6153834867769504,40.32258726099231,49.17101227909318,0.24957662466488628,0.308588212117634,-0.2561160951029784,-1.5807397664348315,33.288657510145654,0.3000011444091797,0.07272822942964652,-0.2895000457763679,-0.7364066130445508,0.157406521491815,-0.5129533294104611,-0.06604676214227467,0.6543462169045782,30.98585873781748,-9.99283697228573,0.22345328363409184,6,0.16499996185302734,0.3450002670288086,-0.1574997901916504,-1.4399995803833008,1.4400005340576172,3,0.039121090471904374,-1.2777851364023844,18.489999771118164,1.7143051771117166,18.84000015258789,2.222205738990418,18.71999931335449,0.039121090471904374
12451,2011-06-17,18.739999771118164,18.920000076293945,18.690000534057614,18.770000457763672,3898200.0,0.004287241391223828,-2.5384773390846216,-0.1875044703526214,40.957466235958776,46.903664147678185,0.12818842751923398,0.2193575734451656,-0.3098409221307534,-1.6362449298547332,31.790619613729888,0.26000022888183594,0.041440496199772525,-0.1965001106262214,-0.6522599882577609,0.25925976700531805,-0.42438004944198937,0.031379828189546544,0.504398650777798,62.49990065883091,22.709442385440177,0.22787993881576898,6,0.08500003814697266,0.2650003433227539,-0.19999933242797852,-1.5199995040893555,1.3099994659423828,4,0.0352187756389033,-2.6250149011754047,18.65999984741211,-1.2777851364023844,18.489999771118164,1.7143051771117166,18.84000015258789,0.0352187756389033
12452,2011-06-20,18.82999992370605,18.850000381469727,18.63999938964844,18.729999542236328,2605700.0,0.004802569567081472,1.999986376207358,-3.333269756500613,35.46515883066559,43.7854129416988,-0.0028734651527777544,0.1255561807310599,-0.36488611232373813,-1.7003396299031088,30.386712482809962,0.2100009918212855,-0.020377614853252624,-0.10000000000000497,-0.5580510436328048,0.35805104363279483,-0.3290255218164049,0.12902552181639493,0.35004666716284305,81.24995032941472,46.06508663327398,0.22902552181639937,6,-0.03499984741210582,0.17500019073486683,-0.2899994850158656,-1.6099996566772425,1.2199993133544957,0,0.04673389083017088,-2.5384773390846216,18.739999771118164,-2.6250149011754047,18.65999984741211,-1.2777851364023844,18.489999771118164,0.04673389083017088
12453,2011-06-21,19.0,19.11000061035156,18.84000015258789,18.899999618530273,3308800.0,0.009028150662917733,-1.4545572769912025,1.0000000000000355,43.33335805815489,43.33327443251671,-0.2089566578733404,-0.02443162013178579,-0.4975575014704603,-1.843821384348871,29.901716347947488,0.2800006866455078,-0.057221619135678026,0.05650005340576314,-0.3925588335908827,0.505558940402409,-0.1680293900925598,0.2810294969040861,0.1208429063239933,83.58200032453445,49.908072788891545,0.22452944349832382,6,-0.2049999237060547,0.005000114440917969,-0.45999956130981445,-1.7799997329711914,0.7900009155273438,1,0.058947412591231485,1.999986376207358,18.82999992370605,-2.5384773390846216,18.739999771118164,-2.6250149011754047,18.65999984741211,0.058947412591231485
12454,2011-06-22,19.020000457763672,19.100000381469727,18.8799991607666,19.0,5535300.0,0.0010526556717722624,1.4444538634340693,0.20000381468271378,40.350906545756715,42.88615310316901,-0.23484092616441643,-0.024419163822926748,-0.4734243927192523,-1.8350019585452806,29.36621989114275,0.220001220703125,-0.09885642539421013,0.06300048828125071,-0.37772165487478304,0.5037226314372845,-0.15736058329676794,0.28336155985926936,-0.5799999237060582,85.24589138754834,54.02002104055675,0.22036107157801724,6,-0.22500038146972656,-0.015000343322753906,-0.48000001907348633,-1.8000001907348633,0.5599994659423793,2,0.06624606722170312,-1.4545572769912025,19.0,1.999986376207358,18.82999992370605,-2.5384773390846216,18.739999771118164,0.06624606722170312
12455,2011-06-23,18.76000022888184,18.88999938964844,18.46999931335449,18.850000381469727,5344400.0,-0.01366983294554569,3.9412305897135473,-4.499904634750919,40.35090654575681,42.1612480355876,0.017604659375681564,0.230879091725825,-0.16850046634380078,-1.5493171903850929,27.994149136235478,0.5500011444091832,-0.15404144866490554,-0.18649978637694886,-0.6358398801881826,0.2628403074342849,-0.4111698332825675,0.038170260528669786,-0.3067996978759844,45.31255122263891,12.45637850839588,0.22467004690561737,6,0.0150003433227468,0.24499988555907848,-0.21749973297119496,-1.539999961853031,0.7999992370605469,3,0.07995735510123736,1.4444538634340693,19.020000457763672,-1.4545572769912025,19.0,1.999986376207358,18.82999992370605,0.07995735510123736
12456,2011-06-24,18.950000762939453,19.21999931335449,18.76000022888184,18.809999465942386,8528600.0,0.010127960114046264,-2.833329359686613,-1.5555673292926087,46.315815891181025,41.78868674793601,-0.17688849850381416,0.03727666344664016,-0.3133446685944321,-1.7138643077754239,26.773586461349897,0.45999908447264914,-0.15940712278411695,0.0070007324218757105,-0.4410173386133316,0.455018803457083,-0.21700830309572794,0.23100976793947936,-0.4838642349243223,64.00019327799527,28.904791099407113,0.22400903551760404,6,-0.12000083923340199,0.054999351501464844,-0.35500049591064453,-1.7300004959106445,0.3400001525878906,4,0.06068599325754809,3.9412305897135473,18.76000022888184,1.4444538634340693,19.020000457763672,-1.4545572769912025,19.0,0.06068599325754809
12457,2011-06-27,19.1200008392334,19.21999931335449,19.030000686645508,19.15999984741211,3549700.0,0.008970979918186295,1.3750134112177996,-0.28570455443387055,50.72465237049643,41.558644998815275,-0.31757809821792193,-0.13657527636328126,-0.4455980965145194,-1.8542899254957028,24.807798234125904,0.2699985504150355,-0.14825885921150928,0.17500076293945455,-0.2759400602915605,0.6259415861704696,-0.05046964867605297,0.40047117455496206,-0.6500015258789098,86.66687011718798,48.21685488773118,0.2254704116155077,6,-0.2900009155273473,-0.11500072479248047,-0.5075006484985352,-1.9000005722045898,0.1999988555908203,0,0.048640081433408255,-2.833329359686613,18.950000762939453,3.9412305897135473,18.76000022888184,1.4444538634340693,19.020000457763672,0.048640081433408255
12458,2011-06-28,19.239999771118164,19.290000915527344,19.1200008392334,19.209999084472656,2787100.0,0.006276094488371298,1.6153259290775979,-0.7500357636736446,58.49998760225757,44.03564881569112,-0.4189245104854358,-0.27791115686975587,-0.5334148215177805,-1.9451534109487554,22.805639407493526,0.1700000762939453,-0.14116721891204165,0.29949970245361257,-0.13682373137983816,0.7358231362870633,0.0813379855368872,0.5176614193703379,-0.7400004577636743,93.90231137638197,48.72767620763106,0.2181617169167256,6,-0.3599996566772461,-0.2349996566772461,-0.6274995803833008,-2.0199995040893555,-0.7899990081787109,1,0.04209976484294464,1.3750134112177996,19.1200008392334,-2.833329359686613,18.950000762939453,3.9412305897135473,18.76000022888184,0.04209976484294464
12459,2011-06-29,19.34000015258789,19.38999938964844,19.26000022888184,19.280000686645508,4772400.0,0.005197525086244603,-1.5999732972211884,1.9999364231673977,62.87127123573273,46.541058146217836,-0.4309964031785434,-0.3900328192113207,-0.5974731974967966,-2.014821709556717,20.417176361053162,0.149999618530277,-0.12494752126228548,0.3945000648498542,-0.05825673086263805,0.8472568605623465,0.16812166699360986,0.6208784627060986,-0.79260074310303,94.56530077019526,43.361401996056564,0.22637839785624603,6,-0.4100008010864258,-0.33500003814697266,-0.6700000762939453,-2.119999885559082,-0.7999992370605469,2,0.023267877941523185,1.6153259290775979,19.239999771118164,1.3750134112177996,19.1200008392334,-2.833329359686613,18.950000762939453,0.023267877941523185
12460,2011-06-30,19.350000381469727,19.51000022888184,19.239999771118164,19.399999618530273,4932700.0,0.0005170749122511697,-1.0000000000000264,-0.8333280350955272,62.31152985378629,48.913731881532,-0.37194055263135084,-0.4216513310898975,-0.5703517844718142,-1.9973172093641338,18.47493783952583,0.2700004577636754,-0.12161202974325036,0.40450029373169016,-0.04825650198080211,0.8572570894441824,0.1781218958754458,0.6308786915879345,-0.735192973571781,78.66668701171827,23.01884408184563,0.22637839785624603,6,-0.3600006103515625,-0.3450002670288086,-0.7175002098083496,-2.130000114440918,-2.1100006103515625,3,0.011886281018194778,-1.5999732972211884,19.34000015258789,1.6153259290775979,19.239999771118164,1.3750134112177996,19.1200008392334,0.011886281018194778
12461,2011-07-01,19.790000915527344,19.809999465942386,19.36000061035156,19.440000534057614,2995200.0,0.02273904523945003,1.3077013366198573,-7.000114442664296,73.36245159796484,53.1245421890097,-0.7234093388201188,-0.8501060632114559,-0.9770238773568636,-2.4053784783016923,16.835966696280042,0.4599990844726598,-0.04130705125778533,0.8095007896423354,0.2216415642288787,1.397360015055792,0.5155711769356088,1.103430402349062,-1.0856742255310081,97.43607926757653,35.53693208776605,0.29392961270672785,7,-0.6500015258789062,-0.6650009155273438,-1.1000008583068848,-2.570000648498535,-1.4400005340576172,4,-0.011622104039646475,-1.0000000000000264,19.350000381469727,-1.5999732972211884,19.34000015258789,1.6153259290775979,19.239999771118164,-0.011622104039646475
12462,2011-07-05,19.75,19.799999237060547,19.56999969482422,19.670000076293945,3043700.0,-0.0020212690084293605,1.5555732163482425,0.22857096146614772,70.58820483343955,56.152858497374666,-0.6025465988889067,-0.7990943717201162,-0.9089526235780525,-2.3311112562233873,15.85696876339898,0.22999954223632812,0.025473559675234014,0.7364998817443862,0.055964869647144866,1.4170348938416275,0.3962323756957673,1.076767387793005,-0.9129925768901366,91.30440791910567,25.84929231502595,0.34026750604862016,7,-0.6100006103515625,-0.625,-1.0250000953674316,-2.5299997329711914,-1.5200004577636719,1,-0.023291092884691444,1.3077013366198573,19.790000915527344,-1.0000000000000264,19.350000381469727,-1.5999732972211884,19.34000015258789,-0.023291092884691444
12463,2011-07-06,19.809999465942386,19.809999465942386,19.57999992370605,19.690000534057614,3185400.0,0.0030379476426525276,2.833359824522255,1.499988079059765,84.37495653832491,61.04441960766002,-0.5985035860872223,-0.8457496177633921,-0.9389610294864745,-2.3566266383059826,14.735274345557551,0.22999954223633523,0.09337810229212096,0.7604993820190451,-0.007614718993696812,1.528613483031787,0.37644233151267414,1.144556432525416,-0.8562329976926186,100.0,26.034249841088837,0.38405705050637057,7,-0.6700000762939489,-0.6849994659423864,-0.9474997520446813,-2.5699996948242223,-0.6800003051757848,2,-0.024734971445132148,1.5555732163482425,19.75,1.3077013366198573,19.790000915527344,-1.0000000000000264,19.350000381469727,-0.024734971445132148
12464,2011-07-07,19.799999237060547,19.950000762939453,19.76000022888184,19.950000762939453,2605500.0,-0.0005048071252617969,1.5333146838919216,-1.2500238420700533,82.38630698738984,65.71501965673035,-0.5210152860723838,-0.80620088678074,-0.8987899800044907,-2.3128084380281564,14.47737809853044,0.19000053405761363,0.17116900045851224,0.7054991722106934,-0.1283751294197657,1.5393734738411524,0.28856202139546383,1.1224363230259229,-0.7434848090876649,78.87305403699176,-0.5074958766233522,0.4169371508152298,7,-0.44499874114990234,-0.6049985885620117,-0.9149994850158691,-2.559999465942383,-1.0999984741210938,3,-0.0681817437444261,2.833359824522255,19.809999465942386,1.5555732163482425,19.75,1.3077013366198573,19.790000915527344,-0.0681817437444261
12465,2011-07-08,19.75,19.75,19.530000686645508,19.6200008392334,2067500.0,-0.002525214090259187,2.3846266707748285,-0.8666522557347032,79.19073360094993,69.36778829114911,-0.3529307835211881,-0.7198637829732455,-0.8208355055229042,-2.2239888231670513,14.478457403641814,0.26999855041503906,0.22499083801778852,0.6089999198913567,-0.2632602839619764,1.4812601237446898,0.17286981796469192,1.0451300218180215,-0.568397485131797,66.10157437041367,-14.777516793134055,0.43613010192666596,7,-0.25999927520751953,-0.5549993515014648,-0.7650003433227539,-2.375,-0.20999908447265625,4,-0.06126577642899522,1.5333146838919216,19.799999237060547,2.833359824522255,19.809999465942386,1.5555732163482425,19.75,-0.06126577642899522
12466,2011-07-11,19.290000915527344,19.549999237060547,19.270000457763672,19.540000915527344,2848800.0,-0.023291092884691444,1.0740908191811014,-1.9230893378523115,60.95240257764503,70.5042049808323,0.1792156915015255,-0.23821164907606374,-0.34151855284155275,-1.7287274916662732,13.606544155252804,0.4799995422363281,0.2763400168021377,0.12750082015991282,-0.7367573508385732,0.9917589911583988,-0.3046282653393284,0.559629905659154,0.6599998474121094,2.9412424687812044,-74.67334322232179,0.43212908549924284,7,0.24499988555908203,-0.0950002670288086,-0.29000139236450195,-1.1100006103515625,0.05999946594238281,0,-0.10627273442786855,2.3846266707748285,19.75,1.5333146838919216,19.799999237060547,2.833359824522255,19.809999465942386,-0.10627273442786855
12467,2011-07-12,19.450000762939453,19.65999984741211,19.200000762939453,19.209999084472656,4057100.0,0.00829444478062813,-2.53847733908476,-0.9600067138671875,60.76556770539588,70.75593610340322,0.07928694983622364,-0.35913029518607686,-0.4844563780105986,-1.8515380261068621,13.417980462267586,0.45999908447265625,0.3568394384630871,0.2510005950927727,-0.5960599533061881,1.0980611434917336,-0.1725296791067059,0.6745308692922514,0.4863999938964838,33.33333333333333,-41.72838325367718,0.42353027419948025,7,0.125,-0.25500011444091797,-0.45000123977661133,-1.2700004577636719,-0.01000022888183949,1,-0.056555287317299086,1.0740908191811014,19.290000915527344,2.3846266707748285,19.75,1.5333146838919216,19.799999237060547,-0.056555287317299086
12468,2011-07-13,19.399999618530273,19.61000061035156,19.32999992370605,19.5,3103900.0,-0.0025707528250823453,-1.3333412806268135,-0.4166653421282683,58.96224080986711,70.32159938941815,0.1725123765596308,-0.27934653768117457,-0.41730006049758117,-1.7641010945494067,13.219226553005745,0.2800006866455078,0.41681893052830077,0.17299947738647603,-0.6610167749141738,1.0070157296871258,-0.24400864876384887,0.5900076035368009,0.5069451385498027,26.666514078776043,-45.161032430438794,0.4170081261503256,7,0.1750011444091797,-0.20499897003173828,-0.3624997138977051,-1.2199993133544922,-0.5499992370605469,2,-0.060309283469077934,-2.53847733908476,19.450000762939453,1.0740908191811014,19.290000915527344,2.3846266707748285,19.75,-0.060309283469077934
12469,2011-07-14,19.309999465942386,19.61000061035156,19.270000457763672,19.40999984741211,3182700.0,-0.004639183214309006,-2.7778130993631125,0.9999999999999645,64.1025390223815,70.52060040815095,0.288106919447614,-0.13150665238483583,-0.3127710999845341,-1.6366487706632071,13.973350518313326,0.3400001525878871,0.45611194513140774,0.0419993400573766,-0.7166863844559046,0.8006850645706578,-0.3373435221992622,0.4213422023140154,0.5686675313720642,19.999791925315705,-52.90222310093783,0.37934286225663993,7,0.26500129699706676,-0.11499881744385121,-0.272499561309818,-1.0649995803833043,-0.5799999237060582,3,-0.009321611090319148,-1.3333412806268135,19.399999618530273,-2.53847733908476,19.450000762939453,1.0740908191811014,19.290000915527344,-0.009321611090319148
12470,2011-07-15,19.38999938964844,19.43000030517578,19.13999938964844,19.36000061035156,4334700.0,0.004142927287344111,4.272714662227706,-0.29998664861058355,61.95648342991019,69.25327061170043,0.23957098547479205,-0.16233576723099574,-0.37185499465961414,-1.6764350495578597,14.602675787728487,0.2900009155273402,0.47221585169519287,0.08549928665161488,-0.6182790353412209,0.7892776086444506,-0.266389874344803,0.43738844764803275,0.46152095829101114,48.07688075413597,-24.879139417073674,0.35188916099641865,7,0.15500068664550426,-0.1949987411499059,-0.31499958038330433,-1.0649995803833043,-0.7299995422363317,4,-0.03558528357032087,-2.7778130993631125,19.309999465942386,-1.3333412806268135,19.399999618530273,-2.53847733908476,19.450000762939453,-0.03558528357032087
12471,2011-07-18,19.399999618530273,19.40999984741211,19.170000076293945,19.290000915527344,3280200.0,0.0005157415779586394,2.692328007394692,3.6667726347905862,58.3332954891213,67.89161401788729,0.1882251451569985,-0.12685938271120278,-0.36393793876566605,-1.6419231138818304,14.82625608117035,0.23999977111816406,0.47168202979433715,0.0624995231628418,-0.5898441372776446,0.7148431836033282,-0.2636723070574014,0.388671353383085,0.40882947191171937,49.99999999999966,-20.34504374634045,0.3261718302202439,7,0.14500045776367188,-0.20499897003173828,-0.33749961853027344,-1.0749998092651367,-0.1900005340576172,0,0.0072165618427819656,4.272714662227706,19.38999938964844,-2.7778130993631125,19.309999465942386,-1.3333412806268135,19.399999618530273,0.0072165618427819656
12472,2011-07-19,19.709999084472656,19.739999771118164,19.34000015258789,19.5,3251000.0,0.015979354228764064,1.9629551138049421,1.9091050961488443,62.56682092044319,65.46848783812266,-0.1430929091052846,-0.38741414341839686,-0.6559169995533018,-1.904038191671134,15.607677286043629,0.39999961853027344,0.4814733928703845,0.3284990310668938,-0.2979113506874569,0.9549094128212445,0.01529384018971669,0.641704221944071,0.05870022392172203,94.99988873806713,26.49312075205053,0.3132051908771762,7,-0.16499900817871094,-0.5149984359741211,-0.6449990272521973,-1.3849992752075195,-0.1399993896484375,1,-0.018264775227033514,2.692328007394692,19.399999618530273,4.272714662227706,19.38999938964844,-2.7778130993631125,19.309999465942386,-0.018264775227033514
12473,2011-07-20,20.1200008392334,20.18000030517578,19.76000022888184,19.809999465942386,5057300.0,0.02080171353654392,-1.048781622456498,1.4762034514077942,67.88990584881739,63.85777660050349,-0.5637845136680788,-0.747532412790612,-1.0488877734559736,-2.2666383881512395,15.969560741940803,0.470001220703125,0.4324617466284941,0.6825007438659654,0.0017931605874892398,1.3632083271444415,0.3421469522267273,1.0228545355052034,-0.9800014495849574,94.23082566115247,27.821488704861707,0.3403537916392386,7,-0.46000099182128906,-0.8100004196166992,-1.0375008583068848,-1.7850008010864258,-0.8800010681152344,2,-0.03379723045785388,1.9629551138049421,19.709999084472656,2.692328007394692,19.399999618530273,4.272714662227706,19.38999938964844,-0.03379723045785388
12474,2011-07-21,20.280000686645508,20.36000061035156,20.18000030517578,20.26000022888184,3395300.0,0.007952278366714305,1.0000000000000395,0.06451731987939616,69.95707241042835,62.831814246001095,-0.7247510933774493,-0.8519775553009943,-1.200929570554905,-2.380699132409042,16.476104592577336,0.2399997711181605,0.398835169338394,0.7795005798339858,0.031577893673905066,1.5274232659940665,0.40553923675394543,1.1534619229140262,-1.1192012786865213,93.44263576556546,27.40300505403394,0.37396134308004,7,-0.5300006866455078,-0.8800001144409215,-1.2350006103515625,-1.9450006484985352,-0.7300014495849609,3,-0.0705128331734941,-1.048781622456498,20.1200008392334,1.9629551138049421,19.709999084472656,2.692328007394692,19.399999618530273,-0.0705128331734941
12475,2011-07-22,20.26000022888184,20.34000015258789,20.030000686645508,20.34000015258789,2613200.0,-0.0009862158326670034,6.749994039529838,-3.9999046347516294,62.30363564282096,62.98195125324286,-0.6982250387106461,-0.7524157249644894,-1.1682037159194572,-2.3108967285736064,17.9743629678586,0.3099994659423828,0.3332995925594844,0.6845001220703146,-0.05150545606316825,1.4205057002037975,0.3164973330035714,1.0525029111370579,-1.0512327728271487,91.59661037052291,28.308630707731318,0.36800278906674216,7,-0.5100002288818395,-0.8450002670288157,-1.3175001144409215,-1.9250001907348668,-0.43000030517578836,4,-0.07551829562491341,1.0000000000000395,20.280000686645508,-1.048781622456498,20.1200008392334,1.9629551138049421,19.709999084472656,-0.07551829562491341
12476,2011-07-25,20.100000381469727,20.18000030517578,19.899999618530273,19.899999618530273,3028100.0,-0.007897327028852819,-1.7999961853172863,-2.500011920940435,58.62069613503648,62.7436321898696,-0.45957263927171965,-0.5289635886798294,-0.9903053183196384,-2.1034357832236346,18.743772693682264,0.36000061035156605,0.2733355770881758,0.46700029373169016,-0.24245778785455485,1.1764583753179352,0.11227125293856943,0.8217293345248109,-0.8451835992431604,74.50979292187006,14.155747051535606,0.3547290407931221,7,-0.35000038146972656,-0.6850004196167028,-1.1850004196166992,-1.765000343322754,-0.220001220703125,0,-0.07164181625514587,6.749994039529838,20.26000022888184,1.0000000000000395,20.280000686645508,-1.048781622456498,20.1200008392334,-0.07164181625514587
12477,2011-07-26,20.049999237060547,20.13999938964844,20.0,20.13999938964844,2598900.0,-0.002487619077623293,2.1110922731316943,-0.44999904632933935,55.940581438497915,62.407892259717464,-0.3525898755501302,-0.42764238470452653,-0.9171371630111693,-2.00833720201112,19.554762277151653,0.13999938964844105,0.22174251786004362,0.37049922943115376,-0.3190156825604724,1.06001414142278,0.025741773435342452,0.7152566854269651,-0.7509751017089812,48.33313730040402,-6.7165529437018705,0.3447574559958128,7,-0.2999992370605469,-0.6349992752075231,-1.1349992752075195,-1.7149991989135742,-0.039999008178707385,1,-0.04189527104994739,-1.7999961853172863,20.100000381469727,6.749994039529838,20.26000022888184,1.0000000000000395,20.280000686645508,-0.04189527104994739
12478,2011-07-27,20.049999237060547,20.13999938964844,19.979999542236328,19.979999542236328,3711900.0,0.0,-3.571444141689475,-0.7777730682829346,56.21889886318349,61.5319322420288,-0.28015209997005996,-0.3835106325785489,-0.8922030136634369,-1.9621432417825204,20.183011522058017,0.15999984741211293,0.23978969784167958,0.3299992561340339,-0.34583950230712546,1.0058380145751933,-0.007920123086545772,0.6679186353546136,-0.7085360427089817,32.60854241561063,-18.62511624435789,0.33791937922057963,7,-0.2999992370605469,-0.6349992752075231,-1.1499991416931152,-1.7149991989135742,-0.2599983215332031,2,-0.023940127705795344,2.1110922731316943,20.049999237060547,-1.7999961853172863,20.100000381469727,6.749994039529838,20.26000022888184,-0.023940127705795344
12479,2011-07-28,19.790000915527344,20.1200008392334,19.75,20.11000061035156,4255700.0,-0.012967497826763985,1.1764745481268724,-4.571444141689322,50.90092102550004,60.303536419316565,0.06156950007642337,-0.09283027185472292,-0.6078433383111097,-1.6560358317453634,20.27289451114132,0.37000083923339844,0.2433996479683671,0.04750089645385813,-0.6046172486667594,0.6996190415744756,-0.2785581761064506,0.3735599690141669,-0.4077962245357796,6.779814437655578,-40.81449984736693,0.3260590725603079,7,-0.025000572204589844,-0.37500095367431996,-0.8900008201599121,-1.455000877380371,-0.3400001525878906,3,-0.027791870589437218,-3.571444141689475,20.049999237060547,2.1110922731316943,20.049999237060547,-1.7999961853172863,20.100000381469727,-0.027791870589437218
12480,2011-07-29,19.57999992370605,19.86000061035156,19.40999984741211,19.6200008392334,4648800.0,-0.010611469535432128,-1.3684184108818767,0.12500298023509343,57.36036923112663,60.195433501761606,0.33677150674080636,0.14259617540655967,-0.3867022288832409,-1.4051496009755482,19.809250768207114,0.4500007629394496,0.25233042348348533,-0.1740000724792523,-0.8047358471996624,0.4567357022411578,-0.48936795983945913,0.1413678148809545,0.7800006866455078,22.07791886094152,-29.877326729771145,0.3153678873602058,7,0.2700004577636754,-0.16499996185302734,-0.6799998283386195,-1.2449998855590785,-0.350000381469723,4,-0.001532210764167652,1.1764745481268724,19.790000915527344,-3.571444141689475,20.049999237060547,2.1110922731316943,20.049999237060547,-0.001532210764167652
12481,2011-08-01,19.559999465942386,19.780000686645508,19.399999618530273,19.780000686645508,4869000.0,-0.0010214738427781755,2.454535996670828,5.49990463475052,53.00542290418783,59.1330559443999,0.4267299394053339,0.15228999479188232,-0.35620914866642295,-1.346200522004203,18.601827034083595,0.3800010681152344,0.25981119911783424,-0.18250045776366974,-0.8188347441891999,0.4538338286618604,-0.5006676009764348,0.13566668544909533,0.7810011291503827,21.621607689195244,-31.338828067593482,0.31816714321276546,8,0.3200006484985316,9.536743128535363e-07,-0.6699991226196325,-1.2249994277954137,0.05000114440917258,0,0.013803704761535807,-1.3684184108818767,19.57999992370605,1.1764745481268724,19.790000915527344,-3.571444141689475,20.049999237060547,0.013803704761535807
12482,2011-08-02,19.290000915527344,19.68000030517578,19.290000915527344,19.450000762939453,3401900.0,-0.013803607248822347,-3.874997019764919,0.7272679983354258,47.31710630252765,56.847189328145475,0.7050276507894928,0.4069227346469475,-0.07734950103979799,-1.0349152029302324,17.440243996995157,0.3899993896484375,0.26422764075346805,-0.4294990539550767,-1.0971730104331812,0.23817490252302775,-0.7633360321941289,-0.09566207571602448,1.0133596405029266,0.0,-53.96130523569195,0.33383697823905173,8,0.5349998474121094,0.4049997329711914,-0.3725008964538574,-0.9550008773803711,0.7199993133544957,1,0.030585703330078262,2.454535996670828,19.559999465942386,-1.3684184108818767,19.57999992370605,1.1764745481268724,19.790000915527344,0.030585703330078262
12483,2011-08-03,19.31999969482422,19.43000030517578,18.950000762939453,19.399999618530273,4134200.0,0.0015551465978795864,5.857072791923816,0.5,50.251262061106,54.65765484488744,0.6142049722992908,0.35661608000808087,-0.09054119096429503,-1.0243109913797994,16.499769656940657,0.4799995422363281,0.28093516465730417,-0.37500028610229563,-1.0643021074844476,0.3143015352798564,-0.7196511967933716,-0.030349375411219626,0.9225592827758753,31.623838269888182,-25.53317295321,0.34465091069107595,8,0.3250007629394531,0.33500099182128906,-0.4024996757507324,-0.9499998092651367,0.20000076293945312,2,0.03571431392115754,-3.874997019764919,19.290000915527344,2.454535996670828,19.559999465942386,-1.3684184108818767,19.57999992370605,0.03571431392115754
12484,2011-08-04,18.450000762939453,19.270000457763672,18.36000061035156,19.1200008392334,8191200.0,-0.04503100132645632,-1.1411751506243664,8.375008940705243,33.09354245567805,51.4120889352049,1.3380274189537822,1.1808327341295701,0.7858571192881207,-0.1127673522682251,15.590198248215353,0.9599990844726598,0.24123606423486876,-1.1774992942810059,-2.060648464437911,-0.2943501241241009,-1.6190738793594583,-0.7359247092025534,1.6891535574877885,6.000010172526279,-50.14488707701451,0.44157458507845226,8,0.8199996948242188,0.9099998474121058,0.49249935150146484,-0.0800008773803711,1.0900001525878906,3,0.07262873155428551,5.857072791923816,19.31999969482422,-3.874997019764919,19.290000915527344,2.454535996670828,19.559999465942386,0.07262873155428551
12485,2011-08-05,18.540000915527344,18.86000061035156,18.100000381469727,18.739999771118164,9523300.0,0.004878056849118018,2.4545423019069523,0.29850572062185254,34.96505082152743,48.78368390037056,1.093366593198585,1.0493344970667309,0.6963417755175847,-0.15756326455846548,15.748608582044845,0.7600002288818324,0.147551034442305,-1.0269991874694817,-2.032166618145702,-0.021831756793261548,-1.52958290280759,-0.5244154721313734,1.4212380338923296,26.19050322205621,-29.462188111255987,0.5025837153381095,8,0.5799989700317383,0.6899995803833008,0.42749881744384766,-9.5367431640625e-07,1.2899990081787074,4,0.04908305299219151,-1.1411751506243664,18.450000762939453,5.857072791923816,19.31999969482422,-3.874997019764919,19.290000915527344,0.04908305299219151
12486,2011-08-08,17.239999771118164,18.350000381469727,17.110000610351562,18.200000762939453,9447300.0,-0.07011872061561886,-1.0327876541318355,4.800032425112295,17.92209001792908,44.559407075862914,2.1735889229376966,2.306115883870099,1.9801196646253594,1.1846930616111102,17.28908837862419,1.4300003051757812,-0.01125025288030912,-2.2245002746582045,-3.6701685184409527,-0.7788320308754564,-2.9473343965495786,-1.5016661527668305,2.497890550147517,5.0583337044128776,-43.732802232312096,0.7228341218913741,8,1.385000228881836,1.4950008392333984,1.757500171661377,1.3000001907348633,2.6700000762939453,0,0.11542922259500088,2.4545423019069523,18.540000915527344,-1.1411751506243664,18.450000762939453,5.857072791923816,19.31999969482422,0.11542922259500088
12487,2011-08-09,18.350000381469727,18.36000061035156,17.129999160766598,17.489999771118164,8608200.0,0.06438518707007912,1.7954544469346136,-0.8958330435888316,30.549442257630446,41.70724523080146,0.8907564371031746,1.1694383351115825,0.8645253566150828,0.12574727138900954,18.597499160550708,1.230001449584961,-0.12780511379392223,-1.0594996452331529,-2.588771464947172,0.46977217448086606,-1.8241355550901623,-0.2948637353761434,1.019985380267979,53.4482730271271,9.975134396329587,0.7646359098570089,8,0.2650003433227539,0.38500022888183594,0.7824993133544922,0.4249992370605469,1.529998779296875,1,0.06866486118192183,-1.0327876541318355,17.239999771118164,2.4545423019069523,18.540000915527344,-1.1411751506243664,18.450000762939453,0.06866486118192183
12488,2011-08-10,18.229999542236328,18.690000534057614,17.8700008392334,18.07999992370605,9403100.0,-0.006539555135626984,-1.8772030798780506,0.17441803729529698,27.272715738670414,39.08188908782039,0.8106937301888166,1.2619945532288845,0.9693632677504809,0.2731517374578729,19.638007591249064,0.8199996948242152,-0.24034018507980193,-1.1210004806518548,-2.73875588109437,0.49675491979066067,-1.9298781808731107,-0.3121227804305988,0.8235882983073175,51.85180606501587,14.092252700142033,0.8088777002212572,8,0.2550010681152344,0.5050010681152344,0.9025001525878906,0.6149997711181641,1.7000007629394531,2,0.09764129080318962,1.7954544469346136,18.350000381469727,-1.0327876541318355,17.239999771118164,2.4545423019069523,18.540000915527344,0.09764129080318962
12489,2011-08-11,19.1299991607666,19.36000061035156,18.200000762939453,18.229999542236328,6120700.0,0.04936915200930758,-1.4166734549933864,6.000012715689747,39.51761413660437,37.099360743984576,-0.2154271226106843,0.36661487159970463,0.06724758640936557,-0.6007984721522845,20.38690380386453,1.1599998474121058,-0.33167736451726526,-0.21200084686279297,-1.8327167299014135,1.4087150361758276,-1.0223587883821033,0.5983570946565173,-2.019998550415039,89.77771335177965,56.39805395684881,0.8103579415193094,8,-0.6849985122680664,-0.39499855041503906,0.0025005340576171875,-0.1849994659423828,0.8400001525878871,3,0.02038689566682872,-1.8772030798780506,18.229999542236328,1.7954544469346136,18.350000381469727,-1.0327876541318355,17.239999771118164,0.02038689566682872
12490,2011-08-12,18.700000762939453,19.1299991607666,18.59000015258789,19.020000457763672,3330200.0,-0.0224777008202397,1.0000070642921226,-0.35555536717536385,37.63250770269209,35.39125905492949,0.08561992932360951,0.7823830279589288,0.4865434828457751,-0.14363350929873064,21.650609178951203,0.5399990081787109,-0.44494275269376615,-0.6074993133544915,-2.2530978484298387,1.0380992217208558,-1.4302985808921669,0.21529995418318393,-1.545000152587889,70.6666734483508,40.73449367777276,0.8227992675376744,8,-0.30500030517578125,0.034999847412109375,0.5749998092651367,0.3449993133544922,1.4299983978271484,4,0.04491979242335886,-1.4166734549933864,19.1299991607666,-1.8772030798780506,18.229999542236328,1.7954544469346136,18.350000381469727,0.04491979242335886
12491,2011-08-15,19.540000915527344,19.540000915527344,18.8700008392334,18.90999984741211,3823200.0,0.04491979242335886,1.126980763059261,-1.9687552154113916,46.04652276872633,35.25008310672935,-0.8465378422023306,-0.04910862275335148,-0.3462370914994324,-0.952424432155663,22.678918536294056,0.8400001525878906,-0.5152345465556536,0.2255007743835442,-1.4229431180142704,1.8739446667813588,-0.5987211718153631,1.0497227205824515,-2.3409003051757793,100.0,69.40483757938267,0.8242219461989077,8,-1.2150001525878906,-0.8050003051757812,-0.19750022888183594,-0.49000072479248047,-0.1800003051757848,0,0.014841299620833803,1.0000070642921226,18.700000762939453,-1.4166734549933864,19.1299991607666,-1.8772030798780506,18.229999542236328,0.014841299620833803
12492,2011-08-16,19.350000381469727,19.40999984741211,19.059999465942386,19.34000015258789,3278300.0,-0.009723670683486785,4.3846560147893285,0.015873352265502478,44.72892228154602,34.63648979788936,-0.7231816200248922,0.11862060523684903,-0.15107594994125506,-0.7353557870076237,22.758111340048785,0.4800014495849574,-0.5970041337071841,0.05350017547607422,-1.584589560187048,1.6915899111391965,-0.7655446923554869,0.8725450433076354,-2.0572637589111302,88.62272303129079,55.87466043913523,0.8190448678315617,8,-1.0249996185302734,-0.6149997711181641,0.015000343322753906,-0.2700004577636719,-0.6400012969970703,1,0.02894054030503579,1.126980763059261,19.540000915527344,1.0000070642921226,18.700000762939453,-1.4166734549933864,19.1299991607666,0.02894054030503579
12493,2011-08-17,19.440000534057614,19.739999771118164,19.38999938964844,19.459999084472656,2887200.0,0.004651170584682562,-4.833298895335262,-1.9998092695025487,47.29520542029033,36.214452349512946,-0.887723120764008,-0.026283064618869645,-0.23476328484488462,-0.796850980631195,21.56784146313636,0.3899993896484375,-0.670895861977197,0.17750034332275177,-1.4162489234500484,1.771249610095552,-0.6193742900636501,0.9743749767091536,-2.0573733397802663,80.51951751479722,42.6489487132715,0.7968746333864007,8,-1.0150003433227504,-0.7049999237060511,-0.054999828338619494,-0.36000061035155895,-0.470001220703125,2,0.02263367359163082,4.3846560147893285,19.350000381469727,1.126980763059261,19.540000915527344,1.0000070642921226,18.700000762939453,0.02263367359163082
12494,2011-08-18,18.850000381469727,19.229999542236328,18.709999084472656,19.09000015258789,6273400.0,-0.030349801254081488,1.0000073359767303,12.00085836909658,44.67153500110823,37.29295059168859,-0.2626349294414929,0.4754696334147397,0.36094921095748944,-0.18212600377757582,20.34673184519894,0.7300014495849574,-0.7315767503364725,-0.34099979400634695,-1.8695201129102443,1.1875205248975504,-1.1052599534582974,0.4232603654456035,-1.325930832581932,22.608723054545212,-16.5465372082511,0.7642601594519494,8,-0.4250001907348633,-0.11499977111816406,0.5350003242492676,0.30500030517578125,0.3899993896484375,3,0.05729442450132449,-4.833298895335262,19.440000534057614,4.3846560147893285,19.350000381469727,1.126980763059261,19.540000915527344,0.05729442450132449
12495,2011-08-19,18.729999542236328,19.06999969482422,18.6200008392334,18.670000076293945,3932900.0,-0.006366092138192392,-4.625058115276867,-0.24999801317661272,44.028776544053834,40.19369353903579,-0.1261103462722062,0.5006374822086102,0.4879647805400822,-0.03976319925204663,19.6713027546927,0.4499988555908203,-0.8117133498385698,-0.3845005989074721,-1.8391116773165237,1.0701104795015794,-1.111806138111998,0.34280494029705366,-1.072974180014711,9.821322134461395,-30.24845382042276,0.7273055392045262,8,-0.2950000762939453,0.005001068115234375,0.655001163482666,0.4250011444091797,0.5,4,0.06620394027890653,1.0000073359767303,18.850000381469727,-4.833298895335262,19.440000534057614,4.3846560147893285,19.350000381469727,0.06620394027890653
12496,2011-08-22,18.65999984741211,19.100000381469727,18.530000686645508,19.020000457763672,3949300.0,-0.003737303605713893,1.1923045886366137,-6.000063578853673,45.333325421368635,41.83634722389558,0.18606591233648828,0.4819335240315752,0.5630208853291627,0.04619126088589809,19.474060276662097,0.5699996948242188,-0.7720193440397978,-0.38250026702881,-1.7728560197777412,1.0078554857201212,-1.0776781434032756,0.3126776093456556,-0.877996020656699,10.74374042384156,-32.97378755821727,0.6951778763744649,8,0.14500045776367188,0.07500076293945312,0.7100005149841309,0.49500083923339844,0.46000099182128906,0,0.07877809889469867,-4.625058115276867,18.729999542236328,1.0000073359767303,18.850000381469727,-4.833298895335262,19.440000534057614,0.07877809889469867
12497,2011-08-23,19.209999084472656,19.239999771118164,18.61000061035156,18.940000534057614,9616300.0,0.029474771787676213,2.81817761465771,-0.7499947018183458,49.243462149757555,44.277541269571934,-0.25603875956697664,-0.14147665269577203,0.029086700407368937,-0.4825769449531663,19.162195671497155,0.6299991607666051,-0.7274495356331308,0.20949897766113423,-1.1011774026679646,1.520175357990233,-0.4458392125034152,0.8648371678256837,-1.3105155010554803,56.198257217980164,10.498586009435066,0.6553381901645486,8,-0.23999881744384766,-0.47499847412109375,0.16000127792358398,-0.05499839782714844,0.75,1,0.007808512911390508,1.1923045886366137,18.65999984741211,-4.625058115276867,18.729999542236328,1.0000073359767303,18.850000381469727,0.007808512911390508
12498,2011-08-24,19.56999969482422,19.71999931335449,19.149999618530273,19.25,7385700.0,0.018740272124351698,-1.1923045886366002,1.1851904179941493,58.28401315054395,46.362696715565214,-0.4536803406300969,-0.568424863066852,-0.31420297027338506,-0.8220713632587788,18.581473071130088,0.5699996948242152,-0.46371384354741707,0.5934995651245103,-0.6522304981083877,1.8392296283574083,-0.02936546649193872,1.2163645967409593,-1.5600851401449845,87.39497549294627,35.15861705358661,0.622865031616449,8,-0.4349994659423828,-0.8349990844726562,-0.19999933242797852,-0.40999889373779297,0.05000114440917969,2,-0.043944845363437124,2.81817761465771,19.209999084472656,1.1923045886366137,18.65999984741211,-4.625058115276867,18.729999542236328,-0.043944845363437124
12499,2011-08-25,19.239999771118164,19.700000762939453,19.020000457763672,19.700000762939453,4673200.0,-0.01686254107573293,1.9565166913377534,-1.4375044703526214,54.99999046325944,48.29241702229491,-0.11894415374461431,-0.2969680455534309,0.04030109321627151,-0.47583073941179777,18.879950503738886,0.6800003051757812,-0.3174737575823947,0.2909996986389167,-0.902295568491791,1.4842949657696245,-0.30564793492643716,0.8876473322042706,-1.1262801034525936,59.663857464794326,3.9621487677220557,0.5966476335653538,8,-0.10499954223632812,-0.5049991607666016,0.24500036239624023,0.07000064849853516,-0.05999946594238281,3,-0.014033287992496923,-1.1923045886366002,19.56999969482422,2.81817761465771,19.209999084472656,1.1923045886366137,18.65999984741211,-0.014033287992496923
12500,2011-08-26,19.549999237060547,19.549999237060547,18.71999931335449,19.15999984741211,4473100.0,0.01611223854626731,3.2564165264681897,-0.8478229320860958,69.21796487495445,50.86702170076471,-0.3304409497387262,-0.6422592960063938,-0.24656723883052223,-0.7639495577494095,20.032220075958204,0.8299999237060582,-0.12473514783004092,0.6024991989135735,-0.5875272276539256,1.7925256254810726,0.0074859856298239436,1.197512412197323,-1.3387027631878219,85.71426281691701,22.631347294446236,0.5950132132837498,8,-0.41499900817871094,-0.8249988555908203,0.025001049041748047,-0.14999866485596058,0.020000457763671875,4,-0.01585675079489124,1.9565166913377534,19.239999771118164,-1.1923045886366002,19.56999969482422,2.81817761465771,19.209999084472656,-0.01585675079489124
12501,2011-08-29,19.82999992370605,19.90999984741211,19.559999465942386,19.799999237060547,5470200.0,0.01432228632084609,2.6842041861165113,0.07692495794044239,64.28570902551428,53.03999800565008,-0.63137507491356,-0.9496859793341592,-0.5022852764939181,-1.020698264771358,20.981673539063706,0.3600006103515625,-0.039668064786255286,0.8689998626708935,-0.3558979197252512,2.093897645067038,0.25655097147281936,1.4814487538689676,-1.526981251998599,93.84615610337224,28.324069328527514,0.6124488911980729,8,-0.6099996566772425,-1.1849994659423793,-0.24749994277953746,-0.42999935150146484,-0.12000083923339488,0,-0.030257205435106682,3.2564165264681897,19.549999237060547,1.9565166913377534,19.239999771118164,-1.1923045886366002,19.56999969482422,-0.030257205435106682
12502,2011-08-30,19.8799991607666,19.979999542236328,19.700000762939453,19.809999465942386,5133500.0,0.0025213937091739247,1.0740615154212407,2.333269756500889,66.14481445524282,55.13439900953369,-0.6685979936634858,-1.004730763526279,-0.529821631268117,-1.0434059586393012,21.61997267250242,0.279998779296875,0.10358816716290065,0.8894991874694824,-0.3956952175543371,2.174693592493302,0.24690198495757443,1.5320963899813904,-1.4484219950027786,92.06346322980673,23.787212409209857,0.6425972025119098,8,-0.6249990463256836,-1.2549991607666016,-0.2974991798400879,-0.47999858856201527,0.25,1,-0.038229293441473966,2.6842041861165113,19.82999992370605,3.2564165264681897,19.549999237060547,1.9565166913377534,19.239999771118164,-0.038229293441473966
12503,2011-08-31,20.01000022888184,20.13999938964844,19.8799991607666,19.989999771118164,4343100.0,0.006539289416661376,-1.1666534212827127,0.28572207084475193,60.13826079695532,56.85292409796114,-0.7925911033541055,-1.138773779080548,-0.6408665064017462,-1.1452421396978956,21.423215358842878,0.2600002288818395,0.13807825221954317,0.9850002288818409,-0.37245077220320866,2.3424512299668905,0.30627472833931435,1.6637257294243675,-1.423580825470765,90.84513001535286,24.244020743682952,0.6787255005425252,8,-0.6750001907348668,-1.3850002288818395,-0.4275002479553258,-0.6099996566772532,-0.07999992370605824,2,-0.0024988077879686266,1.0740615154212407,19.8799991607666,2.6842041861165113,19.82999992370605,3.2564165264681897,19.549999237060547,-0.0024988077879686266
12504,2011-09-01,19.790000915527344,20.13999938964844,19.790000915527344,20.11000061035156,5325600.0,-0.010994468307749194,-1.1874925494123199,-15.999618539001368,63.1961243424729,58.98262940889659,-0.4752030062777557,-0.857186112648133,-0.40472134885225586,-0.8951971974224726,19.97903952286732,0.3499984741210973,0.19541332947662937,0.6980009078979492,-0.6721715786958029,2.0681733944917013,0.012914664601073156,1.3830871511948253,-1.017151913767787,75.35222145659628,8.882635473627374,0.6850862432968753,9,-0.4550008773803711,-1.1650009155273438,-0.20750093460083008,-0.39000034332275746,0.7099990844726562,3,-0.008590200527002656,-1.1666534212827127,20.01000022888184,1.0740615154212407,19.8799991607666,2.6842041861165113,19.82999992370605,-0.008590200527002656
12505,2011-09-02,19.450000762939453,19.6299991607666,19.38999938964844,19.38999938964844,3498400.0,-0.0171804010540052,-6.9998092695030225,-0.1875044703526124,48.76032884151987,59.36340756669117,-0.02495433654128476,-0.46959172576278974,-0.0438114243524943,-0.5253864252339149,18.283214694984895,0.4000015258789027,0.21778251555809902,0.31250076293945384,-1.04082470157919,1.6658262274580977,-0.3641619693198699,0.9891634951987776,-0.5130937146332286,8.000183105468277,-51.98792698615465,0.676662732259322,9,-0.07500076293945312,-0.8250007629394531,0.1399993896484375,-0.050000190734866834,0.5999984741210938,4,-0.013881771062864812,-1.1874925494123199,19.790000915527344,-1.1666534212827127,20.01000022888184,1.0740615154212407,19.8799991607666,-0.013881771062864812
12506,2011-09-06,19.229999542236328,19.229999542236328,18.84000015258789,19.059999465942386,4988200.0,-0.011311116301975788,3.5882260543706312,2.83326975650084,48.36064505874475,59.26531677880086,0.3178271888125259,-0.09787892310879798,0.18884902683149107,-0.2779882838193757,15.581886027787062,0.6100006103515625,0.3059476557148102,-0.007000446319580078,-1.023663792099498,1.0096628994603378,-0.515332119209539,0.5013312265703789,0.9099998474121129,29.999970656157576,-25.276899005804122,0.5083316728899584,9,0.19999980926513672,-0.6049995422363281,0.40250062942504883,0.17000102996825817,0.6499996185302734,1,0.01768071558406037,-6.9998092695030225,19.450000762939453,-1.1874925494123199,19.790000915527344,-1.1666534212827127,20.01000022888184,0.01768071558406037
12507,2011-09-07,19.61000061035156,19.61000061035156,19.290000915527344,19.440000534057614,4365500.0,0.019760846446231328,2.7647006024974616,1.0000000000000209,52.151898245192164,58.583970678206214,0.0005960031488285722,-0.39910634382430743,-0.1792966083281975,-0.6332140873183718,12.510416940294308,0.3800010681152308,0.42668013383218906,0.31000061035155824,-0.6283744505240989,1.2483756712272154,-0.15918692008627033,0.7791881407893868,0.5039987945556703,59.23083920454668,6.851759749084543,0.4691875304378294,9,-0.1800012588500941,-0.985000610351559,0.10999965667724965,-0.21000003814697266,0.4599990844726598,2,0.005099361091723376,3.5882260543706312,19.229999542236328,-6.9998092695030225,19.450000762939453,-1.1874925494123199,19.790000915527344,0.005099361091723376
12508,2011-09-08,20.01000022888184,20.239999771118164,19.51000022888184,19.540000915527344,5641800.0,0.020397736159127433,-1.7547116848344624,2.7647006024975247,65.42552112184501,59.742362973604614,-0.36925720807093043,-0.694523945359304,-0.5664168461405943,-1.0096930516234224,10.035559378235183,0.7299995422363246,0.561115409928135,0.6210001945495627,-0.22297299769410017,1.4649733867932255,0.19901359842772948,1.0429867906713959,-1.1700000762939489,83.57145679241118,26.29366178016565,0.42198659612183226,9,-0.5300006866455114,-1.3350000381469762,-0.24999952316284535,-0.6099996566772532,0.3400001525878871,3,0.0059969480515826845,2.7647006024974616,19.61000061035156,3.5882260543706312,19.229999542236328,-6.9998092695030225,19.450000762939453,0.0059969480515826845
12509,2011-09-09,19.520000457763672,19.790000915527344,19.270000457763672,19.76000022888184,5013800.0,-0.024487744403466682,2.46665649417943,-0.5106385569060362,59.564173259256144,58.66971946074925,0.18398559897723743,-0.18320097041678096,-0.07218979393330471,-0.4978251443217161,9.041291267398252,0.7399997711181676,0.61902197890306,0.11150035858154439,-0.7252673154785505,0.9482680326416393,-0.30688347844850483,0.5298841956115936,-0.6520003128051748,48.57146360437219,-14.101631868092902,0.41838383703004806,9,0.01999950408935547,-0.8450002670288086,0.13000011444091797,-0.11999988555908558,0.9899997711181676,4,0.021004090051086166,-1.7547116848344624,20.01000022888184,2.7647006024974616,19.61000061035156,3.5882260543706312,19.229999542236328,0.021004090051086166
12510,2011-09-12,19.540000915527344,19.540000915527344,19.100000381469727,19.270000457763672,4182200.0,0.001024613590913992,2.2592576894276553,-1.1250029802350643,60.784321975264284,58.28067645516592,0.1815049105598625,-0.14445010189893992,-0.08796579275225724,-0.4954594794362137,8.083406370647051,0.4400005340576172,0.5760218197640654,0.08950080871581889,-0.6790791270779266,0.8580807445095644,-0.29478915918105386,0.47379077661269164,-0.6445607780456548,50.00006811961259,-18.446885026860897,0.3842899678968725,9,-9.5367431640625e-07,-0.8650007247924805,-0.22500038146972656,-0.1800003051757848,1.1899986267089844,0,0.0491299406086414,2.46665649417943,19.520000457763672,-1.7547116848344624,20.01000022888184,2.7647006024974616,19.61000061035156,0.0491299406086414
12511,2011-09-13,19.82999992370605,19.850000381469727,19.26000022888184,19.520000457763672,3773100.0,0.014841299620833803,2.37142576879688,1.1481442235691246,58.11519082715478,57.38849605204502,-0.12124422293500103,-0.4338530220770309,-0.3844681314826097,-0.7659691324756182,7.833418239853129,0.5900001525878871,0.5919563848110059,0.36499986648559357,-0.4214246277148277,1.1514243606860148,-0.028212380614615284,0.7582121135858024,-0.9076685935516338,64.03508184872344,-5.714995910136011,0.3932122471002103,9,-0.2899999618530238,-1.1549997329711879,-0.6549997329711879,-0.5999994277954066,0.8400001525878942,1,0.01109426697937077,2.2592576894276553,19.540000915527344,2.46665649417943,19.520000457763672,-1.7547116848344624,20.01000022888184,0.01109426697937077
12512,2011-09-14,19.90999984741211,20.149999618530273,19.489999771118164,19.86000061035156,4426100.0,0.004034287645680701,1.4905711982495538,0.16128813934745284,54.80226080022411,56.795607163519335,-0.21963833368566554,-0.49513386095761547,-0.46888631786666934,-0.8285310621071034,7.727986728698378,0.6599998474121094,0.48770220923502805,0.41699981689453125,-0.3917446905303805,1.225744324319443,0.012627563182075363,0.8213720706069871,-0.9613151484384161,71.05262277308563,3.3884991154270097,0.40437225371245655,9,-0.36999988555908203,-1.2250003814697266,-1.2299995422363281,-1.1749992370605469,1.0300006866455043,2,-0.0015068150113224377,2.37142576879688,19.82999992370605,2.2592576894276553,19.540000915527344,2.46665649417943,19.520000457763672,-0.0015068150113224377
12513,2011-09-15,19.8799991607666,20.07999992370605,19.709999084472656,20.049999237060547,4806900.0,-0.0015068150113224377,2.2173783243633913,-3.4000534065763968,59.87652867438156,56.42676320039808,-0.23469864908893,-0.45374307806501335,-0.44567785755342015,-0.7807704496727226,8.273097242232144,0.3700008392333949,0.41006959979877067,0.3649991989135728,-0.46141995209630693,1.1914183499234525,-0.048210376591367066,0.7782087744185127,-0.9054881603500178,74.28565200489736,5.377823817540744,0.41320957550494053,9,-0.3399991989135742,-0.8249988555908203,-1.20499849319458,-1.144998550415039,1.3500003814697266,3,0.009557371331915698,1.4905711982495538,19.90999984741211,2.37142576879688,19.82999992370605,2.2592576894276553,19.540000915527344,0.009557371331915698
12514,2011-09-16,19.93000030517578,20.13999938964844,19.86000061035156,20.020000457763672,4668000.0,0.0025151482152905302,-1.434776839765797,0.529412424687812,56.37584966525426,57.272932180813,-0.2936308739941751,-0.4413110294518745,-0.5017078650317757,-0.8127002869450521,7.7574154034364105,0.2799987792968821,0.31543643380154407,0.3610003471374519,-0.42248468295204944,1.1444853772269532,-0.03074216790729878,0.7527428621822025,-0.9301795293451676,79.04766921827714,11.75905683268114,0.3917425150447513,9,-0.3900003433227539,-0.7100000381469727,-1.3199996948242188,-1.1949996948242188,1.3199996948242188,4,0.02107376165894359,2.2173783243633913,19.8799991607666,1.4905711982495538,19.90999984741211,2.37142576879688,19.82999992370605,0.02107376165894359
12515,2011-09-19,19.96999931335449,20.040000915527344,19.559999465942386,19.6200008392334,2563200.0,0.00200697479007661,-1.0425540549315138,-3.888865341414787,52.55473182276981,57.738941821260234,-0.28173890819797975,-0.4043820915184746,-0.5457833749469181,-0.8353296277641995,6.8948004552039786,0.4800014495849574,0.25547420299426093,0.3389993667602518,-0.3562144326012202,1.0342131661217238,-0.008607532920482441,0.686606266440986,-0.9453749576181245,79.7752327395541,15.191390306602287,0.34760689968073577,9,-0.2999992370605433,-0.5849990844726527,-1.3799986839294398,-1.2349987030029261,0.9400005340576207,0,0.02704060761615734,-1.434776839765797,19.93000030517578,2.2173783243633913,19.8799991607666,1.4905711982495538,19.90999984741211,0.02704060761615734
12516,2011-09-20,20.1299991607666,20.450000762939453,19.850000381469727,19.989999771118164,3342900.0,0.00801201066166879,-1.8571571298819256,0.4000000000000041,54.3859613899407,57.987171059565625,-0.33598002868926713,-0.47284989745157446,-0.6932551463336267,-0.9787691170077721,6.0777341267130085,0.6000003814697266,0.19993135871620638,0.4254992485046394,-0.13530744517811044,0.9863059421873892,0.14509590166326447,0.7059025953460143,-1.0810672967226012,66.66653421203735,5.329055702915809,0.2804033468413746,9,-0.3549985885620117,-0.6399984359741211,-1.5649986267089844,-1.394998550415039,0.8900012969970703,1,0.02980627950740944,-1.0425540549315138,19.96999931335449,-1.434776839765797,19.93000030517578,2.2173783243633913,19.8799991607666,0.02980627950740944
12517,2011-09-21,19.36000061035156,20.1299991607666,19.34000015258789,20.06999969482422,4145500.0,-0.03825129570376584,-1.1066640218098958,-5.0714441416893985,40.68768393755475,55.23852248353338,0.4412263295109291,0.32565930694804734,0.07542426900860377,-0.19875500993471462,5.285805819753506,0.7899990081787109,0.22430433244049652,-0.3519993782043507,-0.8884434948644113,0.18444473845570997,-0.6202214365343828,-0.08377731987431858,-0.25502599035174,1.8018420509997486,-53.497947792459335,0.26822205833003065,9,0.4149999618530309,0.13000011444092152,-0.8299999237060511,-0.6249999999999964,1.889999389648441,2,0.06766525953733415,-1.8571571298819256,20.1299991607666,-1.0425540549315138,19.96999931335449,-1.434776839765797,19.93000030517578,0.06766525953733415
12518,2011-09-22,18.709999084472656,18.950000762939453,18.530000686645508,18.90999984741211,6104400.0,-0.03357445792286573,1.9999727524148172,0.2816915786419646,36.22447341147622,52.645222500446714,0.991719983785849,0.9569938353065979,0.718138320534635,0.4577437004901199,5.778403637704123,0.8299999237060511,0.2534065710884441,-0.9590008735656745,-1.6569346744974744,-0.26106707263387463,-1.3079677740315745,-0.6100339730997746,1.7400016784667969,9.374916180971615,-41.59604687066645,0.34896690046590056,9,0.7800016403198242,0.7800016403198242,-0.17999839782714844,0.02500152587890625,2.5800018310546875,3,0.11918768352242326,-1.1066640218098958,19.36000061035156,-1.8571571298819256,20.1299991607666,-1.0425540549315138,19.96999931335449,0.11918768352242326
12519,2011-09-23,18.96999931335449,19.06999969482422,18.559999465942386,18.6299991607666,3938800.0,0.013896325045660074,-1.1250029802350976,-1.6999942779759116,43.74998447796538,50.752518334080165,0.721355760240133,0.7122459282215594,0.45662300855903837,0.2048604851060638,6.006270324582492,0.5100002288818324,0.24273055985927883,-0.6855006217956578,-1.4274320675330046,0.05643082394168886,-1.0564663446643294,-0.3145348989269863,1.4416014480590853,22.916594230469112,-32.10645094728967,0.37096572286867296,9,0.5200014114379918,0.5200014114379918,-0.38999891281127574,-0.23499870300292613,1.870000839233402,4,0.11913549344679453,1.9999727524148172,18.709999084472656,-1.1066640218098958,19.36000061035156,-1.8571571298819256,20.1299991607666,0.11913549344679453
12520,2011-09-26,19.239999771118164,19.239999771118164,18.86000061035156,19.11000061035156,3979500.0,0.014233024118962545,4.846178675704678,0.38235030124876623,50.12853760343931,49.86511242033401,0.45184078315974574,0.4404103701422528,0.18563462765084537,-0.053825924983804896,5.656208690346502,0.3799991607666051,0.14294710281659917,-0.4000001907348647,-1.1638410103184498,0.36384062884872037,-0.7819206005266572,-0.018079780943072166,1.1339689888000493,36.97911751353274,-20.333049023128922,0.3819204097917923,9,0.2500009536743164,0.2500009536743164,-0.6599993705749512,-0.5049991607666016,0.9899997711181641,0,0.10446986760878851,-1.1250029802350976,18.96999931335449,1.9999727524148172,18.709999084472656,-1.1066640218098958,19.36000061035156,0.10446986760878851
12521,2011-09-27,19.229999542236328,19.65999984741211,19.13999938964844,19.56999969482422,4623800.0,-0.0005197624220789621,-1.0000000000000138,-2.6154026732396543,44.60225825713881,48.731778804435635,0.4110017235621335,0.4249423363115028,0.19418797443005076,-0.03421133292971135,5.736359513712337,0.5200004577636683,0.09788661096411744,-0.3800004005432136,-1.1593930283852139,0.39939222729878665,-0.7696967144642137,0.009695913377786525,1.1070898562164295,43.74997019764919,-12.769282462431221,0.3896963139209997,9,0.26000118255615234,0.26000118255615234,-0.6449995040893555,-0.4949989318847656,0.850000381469723,1,0.08736351248921603,4.846178675704678,19.239999771118164,-1.1250029802350976,18.96999931335449,1.9999727524148172,18.709999084472656,0.08736351248921603
12522,2011-09-28,19.1200008392334,19.420000076293945,19.07999992370605,19.21999931335449,4239400.0,-0.005720161498773413,-2.7777730682828556,0.29411302718530524,36.2229177123623,46.10359980865572,0.4438275279997299,0.5007586831061488,0.2914380308925466,0.08294366227559635,5.978256902848679,0.3400001525878942,0.04071748986501689,-0.4519991874694824,-1.2498543116241692,0.3458559366852043,-0.8509267495468258,-0.053071625392139055,1.1809467849832131,52.212441661251255,-0.8483352565085411,0.3989275620773439,9,0.36999988555908203,0.36999988555908203,-0.35000038146972656,-0.38500022888183594,1.1799983978271484,2,0.0993723606241459,-1.0000000000000138,19.229999542236328,4.846178675704678,19.239999771118164,-1.1250029802350976,18.96999931335449,0.0993723606241459
12523,2011-09-29,19.959999084472656,20.38999938964844,19.3799991607666,19.46999931335449,10296700.0,0.0439329606887684,-2.014925713049405,-4.900072480354219,56.14523562162018,46.07797602602971,-0.4287130980527607,-0.36172333290122793,-0.5650284615826351,-0.7479748566365849,6.537324600590291,1.2699985504150426,-0.004532843809727183,0.3904991149902344,-0.4018717287989091,1.1828699587793778,-0.005686306904337357,0.7866845368848061,-1.4299983978271484,76.50271458454695,21.929165499821693,0.39618542189457123,9,-0.4699983596801758,-0.4699983596801758,-1.1074986457824707,-1.2249984741210938,0.3500003814697301,3,0.06462930734956118,-2.7777730682828556,19.1200008392334,-1.0000000000000138,19.229999542236328,4.846178675704678,19.239999771118164,0.06462930734956118
12524,2011-09-30,19.6200008392334,20.100000381469727,19.6200008392334,19.780000686645508,5593700.0,-0.017033981003724108,-5.0,-0.3265304533653018,51.02564115104212,45.90807706250442,-0.15344952557178004,-0.03701168891776874,-0.2509468749344066,-0.40637028724864166,7.282572243383411,0.4799995422363281,-0.04987188550292032,0.05900087356567241,-0.7270324123581204,0.8450341594894653,-0.334015769396224,0.45201751652756883,-1.052800178527832,49.67325720554503,-5.252482619306818,0.3930166429618959,9,-0.13000011444091797,-0.13000011444091797,-0.6850004196166992,-0.8850002288818359,0.7299995422363281,4,0.08511722756680551,-2.014925713049405,19.959999084472656,-2.7777730682828556,19.1200008392334,-1.0000000000000138,19.229999542236328,0.08511722756680551
12525,2011-10-03,19.18000030517578,19.920000076293945,19.170000076293945,19.600000381469727,4663800.0,-0.02242612208138972,-2.4090867712528232,2.625002980235081,41.97530806055488,44.52911558146155,0.18182583264076158,0.4023527843089063,0.15813458370563183,0.03508936325455636,7.117358012190013,0.75,-0.12725724273959926,-0.3674996376037605,-1.1706479764205504,0.43564870121302945,-0.7690738070121554,0.03407453180463449,-0.576343669891358,7.6336200181418885,-44.233859724126724,0.40157416940839424,10,0.2799997329711914,0.3100004196166992,-0.24499988555908203,-0.44499969482421875,0.9899997711181641,0,0.0865484786756836,-5.0,19.6200008392334,-2.014925713049405,19.959999084472656,-2.7777730682828556,19.1200008392334,0.0865484786756836
12526,2011-10-04,19.56999969482422,19.57999992370605,18.700000762939453,18.96999931335449,7200000.0,0.020333648771798662,1.8387031277399082,-1.4285720773293575,46.10091281572987,45.13058545681434,-0.33074455014074644,0.04124608850440836,-0.2537314762780696,-0.3478151522166826,6.026896715872545,0.879999160766598,-0.18876323880769164,0.005499744415281782,-0.7836229111824586,0.7946224000130222,-0.38906158338358665,0.4000610722141502,-0.9306162044525159,51.47926857070615,1.9543687408344752,0.3945613277988699,10,-0.1099996566772461,-0.07999897003173828,-0.6399993896484375,-0.8349990844726562,0.010000228881832385,1,0.03372508215146586,-2.4090867712528232,19.18000030517578,-5.0,19.6200008392334,-2.014925713049405,19.959999084472656,0.03372508215146586
12527,2011-10-05,19.709999084472656,19.739999771118164,19.209999084472656,19.56999969482422,3237600.0,0.007153775770648796,4.299986648610502,0.23333216773213075,48.09843123617224,46.44991410400279,-0.4647488939419979,-0.09578868233656834,-0.41280964154729816,-0.47711913300192066,5.537846295509938,0.5300006866455078,-0.24035519311014752,0.14049921035766744,-0.6511006207253267,0.9320990414406616,-0.2553007051838314,0.5362991258991663,-1.0356032761154204,59.76326285542724,12.818112910169063,0.39579991554149774,10,-0.23499965667724254,-0.21999835968017578,-0.777498722076416,-0.9749984741210938,-0.15999984741210938,2,0.01877224030542335,1.8387031277399082,19.56999969482422,-2.4090867712528232,19.18000030517578,-5.0,19.6200008392334,0.01877224030542335
12528,2011-10-06,20.1299991607666,20.1299991607666,19.57999992370605,19.71999931335449,3631600.0,0.021308985073714037,1.6829241061044657,2.9285831062670553,52.06610625756882,47.37392763506983,-0.7399532099992499,-0.5337009168328066,-0.8474014189039778,-0.8832342684628358,5.799050637270193,0.5499992370605504,-0.30635513614284804,0.5544993400573723,-0.25282147797237187,1.3618201580871165,0.15083893104250023,0.9581597490722444,-1.4299983978271484,100.0,54.756216203121525,0.4036604090148729,10,-0.5849990844726562,-0.6399984359741211,-1.1899991035461426,-1.394998550415039,-0.3299999237060547,3,0.008445110947906898,4.299986648610502,19.709999084472656,1.8387031277399082,19.56999969482422,-2.4090867712528232,19.18000030517578,0.008445110947906898
12529,2011-10-07,19.93000030517578,20.25,19.75,20.25,3641400.0,-0.00993536333476941,2.125002980235081,-0.7804873510174013,49.60000946046008,47.315202285849914,-0.4352261578775085,-0.3176996119673703,-0.6562373124424639,-0.6694144421148778,6.203257939613701,0.5,-0.26550708183278715,0.33400049209594584,-0.4880736767657403,1.156074660957632,-0.07703659233489546,0.7450375765267871,-1.1961995697021486,79.35484823650151,36.88953019607037,0.41103708443084297,10,-0.38500022888183594,-0.4399995803833008,-0.9500002861022949,-1.1949996948242188,-0.6800003051757812,4,0.0190666911664783,1.6829241061044657,20.1299991607666,4.299986648610502,19.709999084472656,1.8387031277399082,19.56999969482422,0.0190666911664783
12530,2011-10-10,20.5,20.5,20.190000534057614,20.190000534057614,3020700.0,0.02860008460091157,1.0000000000000229,-0.9687492549412409,53.41960481526728,48.29490745897531,-0.9026188893764377,-0.855977389192681,-1.2218604681252785,-1.2277268406824717,6.4825399890905935,0.5699996948242188,-0.127742798223494,0.8560002326965339,-0.05914470952913575,1.7711451749222036,0.3984277615836973,1.3135727038093705,-1.7330752914428729,100.0,58.09281590207897,0.4575724711128357,10,-0.8999996185302734,-0.9849996566772461,-1.5199999809265137,-1.7649993896484375,-0.8999996185302734,0,-0.007317054562452352,2.125002980235081,19.93000030517578,1.6829241061044657,20.1299991607666,4.299986648610502,19.709999084472656,-0.007317054562452352
12531,2011-10-11,20.049999237060547,20.3799991607666,19.96999931335449,20.3700008392334,6191100.0,-0.021951256728753865,1.411776255630936,-1.032265011167226,56.77798745720644,50.578804097291325,-0.3621531659837878,-0.4096528721203896,-0.7719772062903019,-0.7688562125136968,6.971896067137824,0.5300006866455114,-0.046762006664280875,0.39499950408935547,-0.5347314458382613,1.3247304540169722,-0.0698659708744529,0.8598649790531638,-1.2137515168457043,65.11624468456321,17.38682490221518,0.4648654749638091,10,-0.4499988555908203,-0.534998893737793,-1.0499992370605469,-1.3149986267089844,-0.779998779296875,1,0.005985079491254375,1.0000000000000229,20.5,2.125002980235081,19.93000030517578,1.6829241061044657,20.1299991607666,0.005985079491254375
12532,2011-10-12,19.8799991607666,20.21999931335449,19.8700008392334,20.18000030517578,5419200.0,-0.008478807120337217,-1.1875055879740615,0.937498882418506,62.689819670537226,51.305980102726544,-0.0815901959950871,-0.25509443667998966,-0.595368277493229,-0.5902460639498521,6.9798310974805196,0.3499984741210902,-0.01395623429742443,0.22649946212768413,-0.7015945631154104,1.1545934873707786,-0.23754755049386134,0.6905464747492296,-0.9772013493603531,32.608610019799364,-19.14735742050862,0.46404701262154646,10,-0.279998779296875,-0.36499881744384766,-0.8524994850158691,-1.144998550415039,-0.5199985504150426,2,-0.015090505519366526,1.411776255630936,20.049999237060547,1.0000000000000229,20.5,2.125002980235081,19.93000030517578,-0.015090505519366526
12533,2011-10-13,20.06999969482422,20.100000381469727,19.780000686645508,19.82999992370605,2820600.0,0.009557371331915698,1.1333231608460965,-0.7999961853172981,62.11455447187606,52.53808158281921,-0.2842367491294766,-0.45337556818684277,-0.7773829742997691,-0.7667718338498375,6.93786341756263,0.31999969482421875,0.053980398183611555,0.40699996948242045,-0.5346467626749671,1.348646701639808,-0.06382339659627334,0.8778233355611142,-1.1033137958742216,42.6666259765625,-12.211162328590575,0.470823366078693,10,-0.4699993133544922,-0.5549993515014648,-1.0425000190734863,-1.3349990844726562,-0.7099990844726598,3,-0.025909340591458663,-1.1875055879740615,19.8799991607666,1.411776255630936,20.049999237060547,1.0000000000000229,20.5,-0.025909340591458663
12534,2011-10-14,20.350000381469727,20.3799991607666,20.1299991607666,20.290000915527344,3359100.0,0.013951205326511174,3.166769983946084,0.249998013176609,62.19782117687303,54.78502748463234,-0.502657051434479,-0.7381425269524051,-1.0179325836649653,-1.031852117821007,6.941087097894134,0.3099994659423828,0.17730398627804433,0.6660006523132331,-0.3184766375322212,1.6504779421586875,0.17376200739050773,1.1582392972359585,-1.3219819184777286,79.16669978038979,21.115026161595154,0.49223864492272645,10,-0.75,-0.8350000381469727,-1.2725005149841309,-1.614999771118164,-1.340000152587887,4,-0.027027082756715726,1.1333231608460965,20.06999969482422,-1.1875055879740615,19.8799991607666,1.411776255630936,20.049999237060547,-0.027027082756715726
12535,2011-10-17,20.51000022888184,20.600000381469727,20.239999771118164,20.32999992370605,3798400.0,0.007862400216847476,1.0,3.0000317894269553,63.617042949072555,56.731264166114855,-0.5075282640309524,-0.9018509467536511,-1.1387101636569916,-1.179362458131866,7.585044056633358,0.3600006103515625,0.1648606850631218,0.7990004539489775,-0.2462474190959405,1.8442483269938954,0.27637651742652025,1.3216243904714347,-1.4231025044095205,89.02436755087083,27.958905383251796,0.5226239365224588,10,-0.6050004959106481,-0.9449996948242223,-1.4025001525878942,-1.774999618530277,-1.610000610351566,0,-0.06143345757293206,3.166769983946084,20.350000381469727,1.1333231608460965,20.06999969482422,-1.1875055879740615,19.8799991607666,-0.06143345757293206
12536,2011-10-18,20.729999542236328,20.90999984741211,20.190000534057614,20.46999931335449,4629200.0,0.010726441292023381,1.3225752863326465,1.4444432670707041,66.73596838477562,58.80210162707079,-0.6098048960655653,-1.132667431005956,-1.2742127858387526,-1.3862645588766362,7.7575571254123465,0.7199993133544957,0.20843637366120404,0.988999748229979,-0.1381185913324714,2.1161180877924295,0.4254405784487538,1.5525589180112043,-1.5523156583441633,84.07075762307049,20.981382623997632,0.563559169781226,10,-0.4849996566772461,-1.0099992752075195,-1.6224994659423828,-1.9949989318847656,-2.049999237060547,1,-0.05451033216205747,1.0,20.51000022888184,3.166769983946084,20.350000381469727,1.1333231608460965,20.06999969482422,-0.05451033216205747
12537,2011-10-19,20.670000076293945,21.1200008392334,20.57999992370605,20.76000022888184,5044200.0,-0.002894330307154025,-2.999999999999921,-0.3461541283057713,58.80895214539025,59.55130672571761,-0.44623492283637844,-1.0218867138931351,-1.164455801127076,-1.3143418291987423,8.686636189419799,0.5400009155273473,0.33776505191757167,0.8635003089904778,-0.3211787313142018,2.0481793492951574,0.271160788838138,1.4558398291428176,-1.3537309153201846,66.4178573360321,4.817594599394127,0.59233952015234,10,-0.2349996566772461,-0.8449993133544922,-1.5625,-1.9349994659423828,-2.0799999237060547,2,-0.06773099242200331,1.3225752863326465,20.729999542236328,1.0,20.51000022888184,3.166769983946084,20.350000381469727,-0.06773099242200331
12538,2011-10-20,20.940000534057614,21.030000686645508,20.700000762939453,20.76000022888184,3971400.0,0.013062431386893225,-1.200005086275956,-1.9999999999998421,66.66666666666663,61.44760197085168,-0.6585020860969912,-1.1765788655832061,-1.3766668413767,-1.5747197235889736,8.552557599037836,0.3600006103515625,0.43633530534974696,1.0220006942748974,-0.14782348982311433,2.191824878372909,0.4370886022258915,1.6069127863239032,-1.4433582052578906,81.81818181818146,17.936373975533108,0.5849120920490067,10,-0.4899997711181605,-1.1149997711181605,-1.8275008201599086,-2.204999923706051,-1.970001220703125,3,-0.07545367160503569,-2.999999999999921,20.670000076293945,1.3225752863326465,20.729999542236328,1.0,20.51000022888184,-0.07545367160503569
12539,2011-10-21,21.229999542236328,21.32999992370605,20.989999771118164,21.18000030517578,3774000.0,0.013849044927532361,1.7200012207031738,0.27777306828297627,76.90289436585874,64.05685636536184,-0.8322204407705627,-1.3582197226613104,-1.6333292423190713,-1.8518751023237456,8.740736952018498,0.3899993896484375,0.5307056954952607,1.1989996910095222,-0.020800044277542895,2.4187994262965873,0.5890998233659914,1.808899558653053,-1.571021362393239,91.22803201670467,19.39547642572603,0.6098998676435325,10,-0.6749992370605469,-1.2999992370605469,-1.9324994087219238,-2.4949989318847656,-2.0100002288818395,4,-0.08808285314205844,-1.200005086275956,20.940000534057614,-2.999999999999921,20.670000076293945,1.3225752863326465,20.729999542236328,-0.08808285314205844
12540,2011-10-24,21.25,21.38999938964844,21.1299991607666,21.209999084472656,2917100.0,0.0009420847006558208,-1.599992370634608,0.8000305180437934,74.41861883507526,66.01692651845838,-0.820980170777986,-1.2858408112391828,-1.6052111027327776,-1.8605416339995067,9.244298087566753,0.2600002288818395,0.5789171194246023,1.1185001373291001,-0.15684124627246376,2.393841520930664,0.4808294455283182,1.756170829129882,-1.3904992108933563,88.33337306980084,13.350983972547112,0.6376706918007815,10,-0.6649999618530273,-1.2899999618530273,-1.869999885559082,-2.5149993896484375,-1.3500003814697266,0,-0.10541175393497226,1.7200012207031738,21.229999542236328,-1.200005086275956,20.940000534057614,-2.999999999999921,20.670000076293945,-0.10541175393497226
12541,2011-10-25,20.90999984741211,21.32999992370605,20.88999938964844,21.21999931335449,3931400.0,-0.016000007180606568,-1.5142860256892436,-7.749809269502105,66.48352972739582,66.43844985810932,-0.3868403372989455,-0.8574898952250187,-1.2471309416763496,-1.5069181130458098,10.252127802666974,0.4400005340576101,0.6554069418712594,0.6944999694824219,-0.5518077275660502,1.940807666530894,0.07134612095818582,1.317653818006658,-0.8362292542296146,40.740758183355275,-34.672736974483904,0.6231538485242352,10,-0.3249998092651367,-0.9499998092651367,-1.3824996948242188,-2.174999237060547,-1.1100006103515625,1,-0.09612626702771598,-1.599992370634608,21.25,1.7200012207031738,21.229999542236328,-1.200005086275956,20.940000534057614,-0.09612626702771598
12542,2011-10-26,21.020000457763672,21.200000762939453,20.81999969482422,21.149999618530273,8685600.0,0.005260670069549445,2.3043362883229537,0.41935285395222255,63.36338314396359,66.57720859945239,-0.35551174605574687,-0.8620464913012782,-1.3312753340222656,-1.6025173997223021,11.175151579983217,0.3800010681152344,0.6712194911537779,0.7095005989074714,-0.4732434692687306,1.8922446670836734,0.11812856481936862,1.3008726329955742,-0.7619578330759431,46.37685966861801,-24.85560654893419,0.5913720340881018,10,-0.26000118255615234,-1.0600004196166992,-1.3874998092651367,-2.239999771118164,-1.3900012969970703,2,-0.1113225547872726,-1.5142860256892436,20.90999984741211,-1.599992370634608,21.25,1.7200012207031738,21.229999542236328,-0.1113225547872726
12543,2011-10-27,21.25,21.38999938964844,21.1299991607666,21.299999237060547,8408500.0,0.010941938022241082,1.2608760552634244,0.38461199876755137,69.64284903338313,67.40443391684241,-0.4475950931595136,-1.0439721762457168,-1.5351143620916048,-1.8166319770834818,11.270529108646214,0.3699989318847692,0.7107678933246575,0.8750000953674331,-0.36650165871412455,2.1165018494489907,0.25424921832665603,1.49575097240821,-0.8334834282177717,75.43869042041955,5.017454181857701,0.6207508770407781,10,-0.46000003814697266,-1.2899999618530273,-1.6174993515014648,-2.469999313354492,-1.4599990844726562,3,-0.12517646340762867,2.3043362883229537,21.020000457763672,-1.5142860256892436,20.90999984741211,-1.599992370634608,21.25,-0.12517646340762867
12544,2011-10-28,21.290000915527344,21.350000381469727,21.11000061035156,21.200000762939453,4019400.0,0.001882396024816213,1.2857220708447206,-1.8000305180437934,63.95760431774925,67.44227406891758,-0.3802185998981429,-1.0039173453337469,-1.5289301978197471,-1.8373202902778623,11.355491003209051,0.23999977111816762,0.7417891646799006,0.8315010070800781,-0.420786132015472,2.0837881461756282,0.20535743753230307,1.4576445766278532,-0.7371967492438465,82.45639865615453,15.124958847193682,0.6261435695477752,10,-0.5000009536743164,-1.31500148773193,-1.8000001907348633,-2.510000228881836,-1.6100006103515625,4,-0.1089714186193772,1.2608760552634244,21.25,2.3043362883229537,21.020000457763672,-1.5142860256892436,20.90999984741211,-0.1089714186193772
12545,2011-10-31,20.84000015258789,21.229999542236328,20.82999992370605,21.190000534057614,5173800.0,-0.021136718815791933,-1.1621551959667178,-3.8888865341414434,63.95760431774925,67.1335669503591,0.1357957755010517,-0.44604609220310465,-1.0331525893795046,-1.369150221456195,11.926377427213616,0.4600009918212926,0.7590804931520481,0.2985002517700188,-0.8086307821786285,1.4056312857186661,-0.25506526520430484,0.8520657687443425,-0.16998865503330052,3.5088541178674943,-61.4547727218112,0.5535655169743242,10,0.14499950408935547,-0.7950000762939453,-1.3499994277954102,-2.059999465942383,-1.0400009155273438,0,-0.0777351644612263,1.2857220708447206,21.290000915527344,1.2608760552634244,21.25,2.3043362883229537,21.020000457763672,-0.0777351644612263
12546,2011-11-01,20.229999542236328,20.600000381469727,20.190000534057614,20.309999465942386,4749300.0,-0.029270662470499698,-4.125064075817901,0.22857096146616251,55.3516839193128,66.74942603635048,0.7458463931794945,0.22760468881259754,-0.38126292988675203,-0.7449816711986479,12.380700536491,0.649999618530277,0.7437332618183348,-0.34450035095214915,-1.3657174455891443,0.676716743684846,-0.8551088982706467,0.16610819636634844,1.159999847412113,3.333253860398118,-63.00811298589238,0.5106085473184968,11,0.5600004196166992,-0.1849994659423828,-0.7399988174438477,-1.4499988555908203,-0.8099994659423828,1,-0.01631240391365696,-1.1621551959667178,20.84000015258789,1.2857220708447206,21.290000915527344,1.2608760552634244,21.25,-0.01631240391365696
12547,2011-11-02,20.07999992370605,21.46999931335449,19.68000030517578,20.51000022888184,12063900.0,-0.007414711909266569,-1.9105685761869702,5.375008940705093,50.15480223519896,64.91477443285409,0.8977625325067642,0.4287261203424464,-0.20798444144654127,-0.5793070959718669,13.469080503096897,1.7899990081787074,0.702565098282836,-0.5130000114440953,-1.4802559481613855,0.4542559252731948,-0.9966279798027422,-0.029372043085448496,0.1100006103515625,22.34635978582259,-45.048606416583326,0.48362796835864513,11,0.4949998855590856,0.0050001144409215215,-0.5899991989135707,-1.2999992370605433,-0.25,2,-0.01394425735604421,-4.125064075817901,20.229999542236328,-1.1621551959667178,20.84000015258789,1.2857220708447206,21.290000915527344,-0.01394425735604421
12548,2011-11-03,20.299999237060547,20.36000061035156,19.950000762939453,20.01000022888184,6163900.0,0.01095614114493948,-1.0000093041864013,-0.6744158194496,49.2113384352401,61.83793488500757,0.6452911238286205,0.23411921352292708,-0.41327418505166946,-0.7841091033457417,14.095040973041694,0.4099998474121058,0.627742498517545,-0.30150070190429545,-1.2545080100443542,0.6515066062357633,-0.7780043559743248,0.17500295216573392,1.1700000762939418,34.636831029063174,-29.977396190308113,0.47650365407002937,11,0.27500057220458984,-0.21499919891357422,-0.8099985122680664,-1.519998550415039,-0.8599987030029332,3,-0.03300493110712854,-1.9105685761869702,20.07999992370605,-4.125064075817901,20.229999542236328,-1.1621551959667178,20.84000015258789,-0.03300493110712854
12549,2011-11-04,20.309999465942386,20.40999984741211,20.06999969482422,20.15999984741211,4642800.0,0.0004926221309202727,-1.0606074617807704,0.5172418329025528,46.68872959232009,58.75683608025699,0.5487743434215382,0.267776270402603,-0.39750684968436545,-0.7731110812081603,14.623853778314993,0.3400001525878906,0.6114986393306197,-0.3105004310607882,-1.2213588710397119,0.6003580089181355,-0.76592965105025,0.14492878892867367,1.1599998474121023,35.19550334319001,-25.243298624580092,0.45542921998946123,11,0.26500034332275035,-0.2249994277954137,-0.8199987411499059,-1.5299987792968786,-1.1099987030029332,4,-0.02560308045733939,-1.0000093041864013,20.299999237060547,-1.9105685761869702,20.07999992370605,-4.125064075817901,20.229999542236328,-0.02560308045733939
12550,2011-11-07,20.350000381469727,20.420000076293945,20.100000381469727,20.3700008392334,2806400.0,0.0019695182953805013,4.333375719235782,-0.13333672418396744,43.30987878270951,56.181985975291845,0.41089255323361584,0.22763240487903857,-0.42073785379777107,-0.7943823804530652,14.86699765626459,0.31999969482421875,0.5356945560608217,-0.2629995346069336,-1.1804817280302515,0.6544826588163843,-0.7217406313185926,0.19574156210472538,1.0895989608764616,37.43019259969639,-19.1923482089709,0.45874109671165814,11,0.22499942779541016,-0.2650003433227539,-0.8599996566772461,-1.5699996948242188,-1.590000152587887,0,-0.032923836055749334,-1.0606074617807704,20.309999465942386,-1.0000093041864013,20.299999237060547,-1.9105685761869702,20.07999992370605,-0.032923836055749334
12551,2011-11-08,20.170000076293945,20.38999938964844,20.040000915527344,20.350000381469727,5022500.0,-0.008845223675754132,1.692313335387368,8.999809269502194,41.55406232642179,53.758728106676095,0.530693048627672,0.43962355379471063,-0.23474013727923193,-0.5977863759041568,15.428460786631836,0.3499984741210973,0.38106173289028433,-0.44899988174438477,-1.3524416709548568,0.45444190746608726,-0.900720776349619,0.00272101286084947,1.2398072944641072,27.374304057113992,-26.85216413125224,0.45172089460523596,11,0.4049997329711914,-0.08500003814697266,-0.6949996948242188,-1.3899993896484375,-1.0699996948242188,1,-0.01834411689805915,4.333375719235782,20.350000381469727,-1.0606074617807704,20.309999465942386,-1.0000093041864013,20.299999237060547,-0.01834411689805915
12552,2011-11-09,19.57999992370605,20.040000915527344,19.489999771118164,19.920000076293945,6303200.0,-0.029251370865453263,-1.1153871547518615,1.8888865341415024,29.268299774491183,49.27266707791032,1.0001214955063489,1.060361424466553,0.3529133555010482,0.004110090948596934,15.813545029803205,0.6800003051757812,0.22198020539437024,-1.0240000724792502,-1.9870962289835639,-0.060903915974936496,-1.505548150731407,-0.5424519942270933,1.8006113148956295,9.677432586527589,-39.36276985145803,0.48154807825215634,11,0.899999618530277,0.7599992752075231,-0.10499954223632457,-0.7999992370605433,-0.3600006103515625,2,-0.008171595916013796,1.692313335387368,20.170000076293945,4.333375719235782,20.350000381469727,-1.0606074617807704,20.309999465942386,-0.008171595916013796
12553,2011-11-10,19.549999237060547,19.86000061035156,19.32999992370605,19.780000686645508,6781200.0,-0.001532210764167652,1.7179432003247868,0.6764745481268652,22.185464760836567,44.631318238253364,0.8533570640363521,1.1061188142433593,0.3759794245205583,0.04323899656068875,16.352061357357574,0.5300006866455078,0.10640072584097382,-1.0280007362365708,-2.076119224544044,0.020117752070902384,-1.5520599803903075,-0.5039414920828342,1.7549875428417927,20.183420418077024,-22.548705757646697,0.5240592441537364,11,0.850000381469723,0.850000381469723,-0.06749916076660156,-0.7699985504150391,-0.4499988555908203,3,0.01432228632084609,-1.1153871547518615,19.57999992370605,1.692313335387368,20.170000076293945,4.333375719235782,20.350000381469727,0.01432228632084609
12554,2011-11-11,19.799999237060547,19.850000381469727,19.670000076293945,19.76000022888184,5011300.0,0.012787724284207602,1.5714091088677267,-0.17390763515136903,27.69232213848163,40.60184244055696,0.41322876782865947,0.8567262125665849,0.1288991724494224,-0.19640572547055513,16.51528678960525,0.3000011444091797,-0.0015605693129181475,-0.7505006790161133,-1.851342462671301,0.35034110463907453,-1.300921570843709,-0.2000797871885176,1.3864883314700158,43.11919702383679,5.901051895508871,0.5504208918275946,11,0.600000381469723,0.600000381469723,-0.282498836517334,-1.019998550415039,-0.279998779296875,4,-0.018181753377500498,1.7179432003247868,19.549999237060547,-1.1153871547518615,19.57999992370605,1.692313335387368,20.170000076293945,-0.018181753377500498
12555,2011-11-14,19.25,19.559999465942386,19.049999237060547,19.520000457763672,6501000.0,-0.027777740315822252,1.914299727520397,-6.7501788183688225,26.011582998812642,37.34183122716804,0.7978726159554874,1.3781477649752674,0.6864482152213505,0.36500716197607375,16.732795453988068,0.75,-0.1792534626988811,-1.2374999046325676,-2.4828347598979015,0.00783495063276618,-1.8601673322652346,-0.6148324769999007,1.825098309841092,14.925428370526589,-20.94464749704639,0.6226674276326667,11,1.0099992752075195,1.0099992752075195,0.2675004005432129,-0.4699993133544922,0.5100002288818395,0,-0.0025973629641842244,1.5714091088677267,19.799999237060547,1.7179432003247868,19.549999237060547,-1.1153871547518615,19.57999992370605,-0.0025973629641842244
12556,2011-11-15,19.600000381469727,19.670000076293945,19.01000022888184,19.1200008392334,6488600.0,0.01818183799842732,1.12903543367644,-1.7777730682829653,30.810823628630246,35.19250027088263,0.39013584476760244,0.9899029039687584,0.355312717108486,0.0255377728845545,16.479375554454723,0.6599998474121058,-0.33420431087333924,-0.830999565124511,-2.131330228129624,0.4693310978806018,-1.4811648966270674,-0.1808342336219546,1.3130900025489218,57.28153002590645,21.80110539421478,0.6501653315025562,11,0.11499977111816406,0.6399993896484375,-0.04250001907348633,-0.7950000762939453,0.31999969482421875,1,-0.0428571498081215,1.914299727520397,19.25,1.5714091088677267,19.799999237060547,1.7179432003247868,19.549999237060547,-0.0428571498081215
12557,2011-11-16,19.270000457763672,19.59000015258789,19.239999771118164,19.46999931335449,3475100.0,-0.016836730473640427,-1.6923082566115248,-0.416664679843272,23.947395366953543,32.38539548551746,0.6628611780707523,1.2750110961009256,0.6884814048030634,0.36154225172479215,15.947740548463068,0.3600006103515625,-0.4774908303956664,-1.0909995079040513,-2.484547272042537,0.3025482562344344,-1.787773389973296,-0.3942256258348067,1.4527809107412963,30.588248493756076,0.15557230521555,0.6967738820692428,11,0.44499969482421875,0.9699993133544922,0.28749990463256836,-0.4650001525878906,0.9499988555908168,2,-0.008822006863287601,1.12903543367644,19.600000381469727,1.914299727520397,19.25,1.5714091088677267,19.799999237060547,-0.008822006863287601
12558,2011-11-17,19.36000061035156,19.51000022888184,19.15999984741211,19.299999237060547,4093400.0,0.004670480044105307,-1.058824849375645,-0.3000085831179482,24.935075872797228,29.96832285001492,0.47550421621378547,1.11788676772154,0.5898660027472253,0.2762149194055361,15.433069616294906,0.3500003814697301,-0.5554548475569128,-0.9219993591308615,-2.3558987959001954,0.5119000776384723,-1.6389490775155267,-0.20504964074619636,1.1915026441910967,41.66670451087803,17.07877330707573,0.7169497183846667,11,0.3549995422363317,0.8799991607666051,0.1974997520446813,-0.5550003051757777,0.9499988555908274,3,-0.007231471724345573,-1.6923082566115248,19.270000457763672,1.12903543367644,19.600000381469727,1.914299727520397,19.25,-0.007231471724345573
12559,2011-11-18,19.36000061035156,19.51000022888184,19.299999237060547,19.440000534057614,2381700.0,0.0,-1.0999818804300208,-1.3333015449171113,28.235310617195267,28.293370831624454,0.3649541794975981,1.0230608603102027,0.5968696994580576,0.2793384581052223,14.511369985830372,0.21000099182129262,-0.6067121583858572,-0.8284994125366261,-2.2458992486471416,0.5889004235738895,-1.537199330591882,-0.11979949448137006,1.0373523416250165,53.03037308903773,24.711297106383,0.7086999180552571,11,0.3399991989135813,0.8799991607666051,0.1974997520446813,-0.5550003051757777,0.8099994659423864,4,-0.013429763465132027,-1.058824849375645,19.36000061035156,-1.6923082566115248,19.270000457763672,1.12903543367644,19.600000381469727,-0.013429763465132027
12560,2011-11-21,19.01000022888184,19.200000762939453,18.86000061035156,19.1299991607666,2669600.0,-0.018078531530757225,1.6153643005957021,1.4999880790596318,30.57326736582509,27.07328250266927,0.5642199528153462,1.2613096730016657,0.9493063705016489,0.6302991787708301,13.712420059925678,0.5,-0.6857299142162105,-1.0664998054504373,-2.484731136704333,0.35173152580345857,-1.7756154710773835,-0.35738413982349115,1.248617450785261,18.51848363329041,-12.425719864179012,0.7091156656269473,11,0.44000053405761363,1.1549997329711843,0.5475001335144007,-0.20499992370605824,1.2199993133544886,0,0.026827996987974334,-1.0999818804300208,19.36000061035156,-1.058824849375645,19.36000061035156,-1.6923082566115248,19.270000457763672,0.026827996987974334
12561,2011-11-22,18.899999618530273,19.11000061035156,18.82999992370605,19.030000686645508,2890800.0,-0.005786460232885315,-1.0740756439056236,1.0833518771656867,30.96775106534575,27.262110423875328,0.5309622205807294,1.2785574947434881,1.0511663195930296,0.7336046757233348,13.391887245146512,0.2800006866455078,-0.767816022875575,-1.0760004043579094,-2.5299591934275867,0.3779583847117678,-1.8029797988927463,-0.3490210098230726,1.1907840128189626,9.210483387249804,-21.87856558655566,0.7269793945348381,11,0.4450006484985316,1.2499999999999964,0.8350005149841309,-0.044999122619628906,1.1900005340576172,1,0.045502678714786304,1.6153643005957021,19.01000022888184,-1.0999818804300208,19.36000061035156,-1.058824849375645,19.36000061035156,0.045502678714786304
12562,2011-11-23,18.68000030517578,18.799999237060547,18.59000015258789,18.76000022888184,2832600.0,-0.01164017554470198,1.6250223520295644,0.6153789723877148,23.871004261382794,27.449392590602685,0.6815423799569302,1.3852856474135038,1.2577216864163248,0.946200320857784,13.325121017903987,0.3099994659423828,-0.8573541258358759,-1.1789997100830085,-2.655651690324774,0.29765227015875695,-1.917325700203893,-0.440673719962124,1.2342736071034075,9.782624470036968,-19.996045765133882,0.7383259901208833,11,0.5399999618530273,1.3499994277954102,1.302499771118164,0.3299999237060547,1.2099990844726598,2,0.06638114297967057,-1.0740756439056236,18.899999618530273,1.6153643005957021,19.01000022888184,-1.0999818804300208,19.36000061035156,0.06638114297967057
12563,2011-11-25,18.59000015258789,18.770000457763672,18.59000015258789,18.600000381469727,1222300.0,-0.004817995241839124,-34.999237078008775,0.1250029802350754,22.95600445527525,26.923135070246417,0.694030697189632,1.3341922813944151,1.3339220575514545,1.0272402748309055,12.984521964824147,0.18000030517578125,-0.938949515181065,-1.1359998703002923,-2.563480523358905,0.29148078275832034,-1.8497401968296003,-0.4222595437709842,1.1123899581406889,0.0,-27.891655741592576,0.7137403265293065,11,0.5399999618530273,1.4399995803833008,1.5400004386901855,0.5250005722045898,1.2000007629394531,4,0.08768150335596903,1.6250223520295644,18.68000030517578,-1.0740756439056236,18.899999618530273,1.6153643005957021,19.01000022888184,0.08768150335596903
12564,2011-11-28,18.96999931335449,19.149999618530273,18.84000015258789,19.0,2826800.0,0.020441052052046382,-1.1379346632202731,3.0000000000003553,30.397714649844318,27.41048303147216,0.2055280630851506,0.8131640488297727,0.9426422842325728,0.6405593014672455,12.347531972240935,0.5599994659423828,-0.9201552984806725,-0.6400006294250531,-1.8995241591778473,0.6195229003277412,-1.2697623943014484,-0.010238864548657745,0.5544084040715802,62.2948820571823,34.138783505743625,0.6297617648763967,11,0.16000080108642933,1.0600004196167028,1.1675014495849645,0.15500068664551137,0.8299999237060582,0,0.07063785983611326,-34.999237078008775,18.59000015258789,1.6250223520295644,18.68000030517578,-1.0740756439056236,18.899999618530273,0.07063785983611326
12565,2011-11-29,19.21999931335449,19.299999237060547,19.059999465942386,19.06999969482422,2714800.0,0.013178703692624971,-1.823525451873204,-4.999872846334085,36.76879216488833,28.072479535500836,-0.054954075184632245,0.4591138195124209,0.682744626858895,0.38606173684711464,12.17287167972163,0.32999992370605824,-0.8743637100179633,-0.3090005874633839,-1.4369589264077511,0.8189577514809834,-0.8729797569355675,0.25497858200879975,0.1549031936974714,88.73239058252064,57.979141263373286,0.5639791694721829,11,-0.129999160766598,0.8100004196167028,1.0225009918212926,0.3800010681152379,0.3200016021728551,1,0.049427720961434884,-1.1379346632202731,18.96999931335449,-34.999237078008775,18.59000015258789,1.6250223520295644,18.68000030517578,0.049427720961434884
12566,2011-11-30,19.899999618530273,19.920000076293945,19.51000022888184,19.65999984741211,5235800.0,0.035379829837106413,1.9285631569266986,1.6000025431380158,54.34782157998949,31.45030467028261,-0.7687684947221953,-0.26021839820777615,-0.004613803444158293,-0.2871827507178111,12.890514821545562,0.7000007629394567,-0.8459173989478224,0.38749971389770366,-0.7064234878869975,1.4814229156824048,-0.1594618869946487,0.934461314790056,-1.3099994659423828,98.49620609691912,62.388743644452774,0.5469616008923509,11,-0.6449995040893555,0.13000011444091797,0.3725004196166992,-0.10499954223632812,-0.1999988555908203,2,0.016582911056881144,-1.823525451873204,19.21999931335449,-1.1379346632202731,18.96999931335449,-34.999237078008775,18.59000015258789,0.016582911056881144
12567,2011-12-01,19.799999237060547,19.950000762939453,19.770000457763672,19.81999969482422,2799100.0,-0.005025144893802347,-3.500119212245482,-0.08333532015672063,53.33333333333334,34.605666610342176,-0.6545103262076921,-0.1921206448799353,0.11153788364289952,-0.18349420394152816,12.484832215474414,0.18000030517578125,-0.7641262341234416,0.3014993667602539,-0.7687541634037878,1.3717528969242956,-0.23362739832176516,0.836626131842273,-1.1833990859985342,88.97048098823053,48.74822555101539,0.5351267650820203,12,-0.529998779296875,0.23000049591064453,0.4725008010864258,0.16000080108642578,-0.25,3,0.014646511449583066,1.9285631569266986,19.899999618530273,-1.823525451873204,19.21999931335449,-1.1379346632202731,18.96999931335449,0.014646511449583066
12568,2011-12-02,19.6299991607666,19.959999084472656,19.61000061035156,19.93000030517578,2762400.0,-0.008585862769921127,-1.0588251793758228,14.99971390425329,47.68392271444288,36.76662351003636,-0.4941482409519651,-0.07893602503290253,0.3170015526541583,-0.00995868579967052,11.946408254579673,0.3499984741210973,-0.7254176730660014,0.16499929428100657,-0.8395480782940368,1.16954666685605,-0.3372743920065133,0.6672729805685265,-0.9600629852294915,70.53569299832085,29.4125269437708,0.5022736862875209,12,-0.3549995422363281,0.40000057220458984,0.7300004959106445,0.3300008773803711,-0.3099994659423828,4,0.013245045338641015,-3.500119212245482,19.799999237060547,1.9285631569266986,19.899999618530273,-1.823525451873204,19.21999931335449,0.013245045338641015
12569,2011-12-05,19.790000915527344,19.959999084472656,19.68000030517578,19.88999938964844,2981300.0,0.008150879347999629,1.3333439298089456,0.33332697552882223,58.23171476321567,39.839784331968644,-0.6556930916702086,-0.2950179362055536,0.18667194057395164,-0.16402165798879054,11.309912101293554,0.3299999237060547,-0.6210610279920701,0.3510009765624993,-0.586114384192566,1.2881163373175646,-0.11755670381503336,0.8195586569400319,-1.0426609654541004,81.11130655555996,35.15932525284062,0.46855768037753326,12,-0.5150012969970703,0.23999881744384766,0.5849990844726562,0.1699991226196289,-0.6300010681152344,0,0.0,-1.0588251793758228,19.6299991607666,-3.500119212245482,19.799999237060547,1.9285631569266986,19.899999618530273,0.0
12570,2011-12-06,19.68000030517578,19.90999984741211,19.670000076293945,19.86000061035156,3348800.0,-0.005558393393769623,-1.3999885559518588,1.800030518043694,51.315786997039226,42.100677213267915,-0.4924440523678548,-0.2506359254778445,0.3169739987532054,-0.049938992234494606,10.617293136049858,0.23999977111816406,-0.5247222169563344,0.27450037002563477,-0.5686883223649417,1.1176890624162112,-0.14709397616965347,0.696094716220923,-0.8599008070385743,37.777890806131865,-6.462515898961286,0.4215943461952879,12,-0.4050006866455078,0.34999942779541016,0.7024993896484375,0.2799997329711914,-0.5900001525878906,1,0.006097506606908221,1.3333439298089456,19.790000915527344,-1.0588251793758228,19.6299991607666,-3.500119212245482,19.799999237060547,0.006097506606908221
12571,2011-12-07,19.799999237060547,19.899999618530273,19.530000686645508,19.600000381469727,3166100.0,0.006097506606908221,-1.176475538127535,-1.1111028694952112,59.36392997136959,46.04433562548867,-0.5267452593121575,-0.4213800326250663,0.21941187123429273,-0.16527631409079646,10.080680528017455,0.3699989318847656,-0.4497194798833313,0.4129993438720696,-0.37392247588950056,1.1999211636336398,0.019538433991286297,0.8064602537528529,-0.9115057637432145,62.79059451834832,16.128329205775152,0.39346090988078497,12,-0.5249996185302734,0.23000049591064453,0.7150006294250488,0.16000080108642578,-0.6700000762939453,2,-0.013131228866239186,-1.3999885559518588,19.68000030517578,1.3333439298089456,19.790000915527344,-1.0588251793758228,19.6299991607666,-0.013131228866239186
12572,2011-12-08,19.420000076293945,19.770000457763672,19.34000015258789,19.75,2970400.0,-0.019191877545901126,1.3243207019027048,-1.6500090599578474,50.96152964428575,49.15606064648984,-0.034350575159923125,-0.05689952745752791,0.6214409407286929,0.21227229813148796,10.695640758793845,0.45999908447265625,-0.36946153240848645,0.04100017547607493,-0.7408974173913947,0.8228977683435446,-0.3499486209576581,0.43194897190980797,-0.4672162663072932,12.90323573023891,-32.970280400426425,0.3909487964337342,12,-0.020000457763671875,0.6099996566772461,0.997499942779541,0.5399999618530273,-0.4799995422363317,3,0.014418160944669856,-1.176475538127535,19.799999237060547,-1.3999885559518588,19.68000030517578,1.3333439298089456,19.790000915527344,0.014418160944669856
12573,2011-12-09,19.82999992370605,19.8700008392334,19.450000762939453,19.530000686645508,4504700.0,0.021112247466599898,1.2105205039401696,-0.9090888073288336,56.65721277523496,52.07378266042213,-0.2793337927899664,-0.4688869498211581,0.21160964793451953,-0.20436540616125498,11.294957047841285,0.4500007629394531,-0.26692171883222926,0.43699998855590394,-0.36748984594861867,1.2414898230604265,0.03475507130364264,0.8392449058081652,-0.8167831972502384,79.03235730238853,32.656981146915456,0.4022449172522616,12,-0.3200006484985316,-0.32499980926513317,0.5000000000000036,0.17000007629394887,-1.3999996185302699,4,-0.014120054852384212,1.3243207019027048,19.420000076293945,-1.176475538127535,19.799999237060547,-1.3999885559518588,19.68000030517578,-0.014120054852384212
12574,2011-12-12,19.440000534057614,19.670000076293945,19.21999931335449,19.6200008392334,2725200.0,-0.019667140249567394,2.214305177111742,-0.600002543137997,56.02241375257241,54.21307394794259,0.2060107006437164,-0.11303602197492424,0.608210077054192,0.17410616898825992,12.091536649506708,0.6100006103515625,-0.12060314774943492,0.06500053405761363,-0.7169402588126523,0.8469413269278796,-0.32596986237751935,0.4559709304927466,-0.3699768661207905,31.884210206242113,-17.270699580178604,0.3909703964351328,12,0.14999866485596058,0.06499958038330433,0.889999389648441,0.5599994659423864,-0.6300010681152273,0,-0.006172882507032962,1.2105205039401696,19.82999992370605,1.3243207019027048,19.420000076293945,-1.176475538127535,19.799999237060547,-0.006172882507032962
12575,2011-12-13,19.200000762939453,19.6200008392334,19.1200008392334,19.549999237060547,4004900.0,-0.012345666899427066,1.040809335855696,1.944432670707375,54.05407077296616,54.18043496938444,0.4949216494297026,0.12967434295538638,0.8663428709693655,0.4013848562806466,11.997193970122796,0.5,0.04436769056062673,-0.17249927520752095,-0.9564399152361958,0.6114413648211539,-0.5644695952218584,0.21947104480681645,0.7599983215332031,10.256416526468172,-42.135616046641765,0.39197032001433746,12,0.3399991989135742,0.30499935150146484,1.1299991607666016,0.7999992370605469,-0.46000099182128906,1,-0.0020833809342630794,2.214305177111742,19.440000534057614,1.2105205039401696,19.82999992370605,1.3243207019027048,19.420000076293945,-0.0020833809342630794
12576,2011-12-14,18.76000022888184,19.26000022888184,18.739999771118164,19.13999938964844,5812400.0,-0.022916693571539803,-1.4761922062115727,1.085716621253406,51.02040717026838,53.92344317348833,0.8450762149108932,0.5307282312832946,1.307164677272663,0.8285313192756831,12.351687322688257,0.5200004577636754,0.15870753398472104,-0.5704998016357372,-1.392217322697089,0.25121771942561466,-0.9813585621664132,-0.15964104110506128,1.1831988906860325,1.7699503414660347,-53.69809256678662,0.4108587605306763,12,0.5899991989135707,0.7299995422363246,1.5699996948242152,1.2399997711181605,-0.18000030517578836,2,0.01759061405543072,1.040809335855696,19.200000762939453,2.214305177111742,19.440000534057614,1.2105205039401696,19.82999992370605,0.01759061405543072
12577,2011-12-15,19.100000381469727,19.170000076293945,18.790000915527344,18.8799991607666,3406300.0,0.01812367528996295,1.1111028694951892,-0.5789518594180566,56.1151105461741,54.86024182145847,0.44179892612732274,0.1869227105421274,0.9674402719862591,0.47832205856677845,12.72533793651689,0.4099998474121058,0.24169243023914788,-0.2219996452331543,-1.049846362497071,0.6058470720307625,-0.6359230038651127,0.1919237133988041,0.7950707641601582,31.858430979363522,-29.36082006117628,0.4139233586319592,12,0.2499990463256836,0.21500015258789062,1.2299995422363281,0.8999996185302734,-0.3800010681152379,3,0.0015706166857452075,-1.4761922062115727,18.76000022888184,1.040809335855696,19.200000762939453,2.214305177111742,19.440000534057614,0.0015706166857452075
12578,2011-12-16,19.21999931335449,19.350000381469727,19.149999618530273,19.170000076293945,4881800.0,0.006282666465346365,-3.4444538634340693,0.22726799833539793,53.19693107105192,54.300821411218045,0.2877895193031996,0.05891821992982571,0.8355772414665417,0.34870816161385676,12.818971382860104,0.25,0.19802745484935969,-0.09500064849853729,-0.9238614358205091,0.7338601388234345,-0.5094310421595232,0.3194297451624486,0.6288689772949283,51.61283706735976,-9.079143333564026,0.41443039366098516,12,0.10500049591064808,0.0550003051757848,1.1900000572204625,0.7800006866455114,-0.7399997711181605,4,-0.01456809517689861,1.1111028694951892,19.100000381469727,-1.4761922062115727,18.76000022888184,1.040809335855696,19.200000762939453,-0.01456809517689861
12579,2011-12-19,19.100000381469727,19.38999938964844,19.040000915527344,19.32999992370605,2353400.0,-0.006243441007897643,-1.0000000000000202,-4.600061036087842,48.4127120286123,53.97825752583728,0.3348297772681974,0.16700214690552428,0.9485206119570648,0.4624481593387024,12.991179553884724,0.3499984741210973,0.1586384118758204,-0.20199956893920756,-1.036028247968865,0.6320291100904498,-0.6190139084540363,0.21501477057562113,0.7045131683984387,40.90911061308179,-15.56525628136572,0.41701433951482886,12,0.2199993133544922,0.17499923706054688,1.2999992370605433,0.8999996185302734,-0.8700008392333984,0,-0.035078537325264114,-3.4444538634340693,19.21999931335449,1.1111028694951892,19.100000381469727,-1.4761922062115727,18.76000022888184,-0.035078537325264114
12580,2011-12-20,19.520000457763672,19.56999969482422,19.229999542236328,19.26000022888184,2559400.0,0.02198953235107881,-1.1249903142937183,-1.1304380276317336,44.60228242534647,52.33807446516804,-0.12320989913081704,-0.22433260029633573,0.5078243362705486,0.04192100397163401,12.297072730706118,0.4699993133544922,0.16550545460471255,0.1925004959106431,-0.6350988986632728,1.020099890484559,-0.22129920137631487,0.6063001931976011,0.2419325409544939,93.97599498114482,41.048377561957125,0.4137996972869573,12,-0.21500015258789062,-0.24500083923339844,0.879999160766598,0.4799995422363281,-1.1800003051757812,1,-0.03637300077720529,-1.0000000000000202,19.100000381469727,-3.4444538634340693,19.21999931335449,1.1111028694951892,19.100000381469727,-0.03637300077720529
12581,2011-12-21,19.76000022888184,19.76000022888184,19.43000030517578,19.540000915527344,2590700.0,0.012295069953377702,2.0000086697935076,0.8461504603308766,49.45356515449277,52.17052285519105,-0.41290118184970837,-0.418032548466865,0.26399756236100913,-0.196896259986012,11.35138815804603,0.32999992370605824,0.12020400639099904,0.38950023651123544,-0.43393205194832873,1.2129325249707996,-0.022215907718546646,0.8012163807410175,-1.0200004577636754,100.0,49.49871583512853,0.41171614422978237,12,-0.45499992370605824,-0.48500061035156605,0.49999904632568004,0.2399997711181605,-1.2900009155273509,2,-0.05161945576664573,-1.1249903142937183,19.520000457763672,-1.0000000000000202,19.100000381469727,-3.4444538634340693,19.21999931335449,-0.05161945576664573
12582,2011-12-22,19.920000076293945,19.989999771118164,19.700000762939453,19.82999992370605,2291800.0,0.008097158176053387,1.5217355248536315,0.40909287949854867,53.972617772319936,51.87223452153383,-0.5526325352923536,-0.5063314461930162,0.10743146890267141,-0.3504600968747873,9.81305990372918,0.28999900817871094,0.11332778215323813,0.4875000953674302,-0.30309914938517935,1.2780993401200398,0.09220047299112366,0.8827997177437368,-1.159600296020507,92.63160219485898,42.81949009793999,0.3952996223763055,12,-0.5550003051757812,-0.630000114440918,0.05749988555908203,0.07999992370605469,-1.239999771118164,3,-0.06726908370761397,2.0000086697935076,19.76000022888184,-1.1249903142937183,19.520000457763672,-1.0000000000000202,19.100000381469727,-0.06726908370761397
12583,2011-12-23,20.21999931335449,20.229999542236328,19.90999984741211,19.979999542236328,1333700.0,0.01506020260600116,1.4615339471078017,2.666659602424303,55.67280927646978,51.83338957974465,-0.8845080454079124,-0.7145914706969911,-0.19170242251642478,-0.6426924978042372,8.375901012504738,0.31999969482421875,0.07528993905063075,0.7059993743896449,-0.05439919314754249,1.4663979419268323,0.3258000906210512,1.0861986581582386,-1.4104155334472601,99.15964366198507,51.10462564826715,0.38019928376859297,12,-0.7349996566772425,-0.8099994659423793,-0.2424993515014613,-0.21999931335448863,-1.6399993896484375,4,-0.07418397878032124,1.5217355248536315,19.920000076293945,2.0000086697935076,19.76000022888184,-1.1249903142937183,19.520000457763672,-0.07418397878032124
12584,2011-12-27,20.309999465942386,20.32999992370605,20.1200008392334,20.18000030517578,1332500.0,0.00445104627320414,1.4705763556194447,0.5416636864316086,58.35543820257699,52.311319294145854,-0.9366158774566706,-0.7368326875187812,-0.2888002183177676,-0.7104322149761906,7.858997775864165,0.2099990844726527,0.09735250878568635,0.7289995193481467,-0.06497475546008147,1.5229737941563748,0.3320123819440326,1.1259866567522607,-1.4151907402954116,98.18177719748225,46.809788136325544,0.39698713740411457,12,-0.774999618530277,-0.8499994277954137,-0.332499504089359,-0.30999946594238637,-1.4300003051757848,1,-0.0901033959540356,1.4615339471078017,20.21999931335449,1.5217355248536315,19.920000076293945,2.0000086697935076,19.76000022888184,-0.0901033959540356
12585,2011-12-28,20.170000076293945,20.459999084472656,20.1200008392334,20.3700008392334,1752600.0,-0.006893126210229861,-1.2666607326780515,-1.5384773390847182,54.881283752942196,52.7403055811096,-0.7202993744391364,-0.5502226300419579,-0.1628296775064939,-0.5501975330173394,7.7463681963892945,0.3399982452392578,0.06025208985360564,0.5415000915527344,-0.2748914013668333,1.357891584472302,0.1333043450929523,0.9496958380125164,-1.1603760548022457,71.84472311931498,21.0117376124022,0.40819574645978385,12,-0.5450000762939453,-0.6450004577636719,-0.20000028610229492,-0.1700000762939453,-1.3999996185302734,2,-0.09618247529595814,1.4705763556194447,20.309999465942386,1.4615339471078017,20.21999931335449,1.5217355248536315,19.920000076293945,-0.09618247529595814
12586,2011-12-29,20.229999542236328,20.270000457763672,20.1200008392334,20.15999984741211,1605200.0,0.0029746884340819957,-1.0000254317031612,-0.3499971389879647,61.67147718571723,53.35767965216995,-0.614468802873219,-0.6158043239208837,-0.2435423582282077,-0.5686500683856792,8.188144829451995,0.14999961853027344,0.055953323774474484,0.5849995613098145,-0.2670563116007081,1.437055434220337,0.15897162485455496,1.011027497765074,-1.0753380144465332,69.7368355008558,13.523287771790066,0.4260279364552611,12,-0.4799995422363281,-0.7049999237060547,-0.4224991798400879,-0.22999954223632812,-1.3599987030029297,3,-0.09342557747974656,-1.2666607326780515,20.170000076293945,1.4705763556194447,20.309999465942386,1.4615339471078017,20.21999931335449,-0.09342557747974656
12587,2011-12-30,20.09000015258789,20.309999465942386,20.06999969482422,20.299999237060547,1591800.0,-0.006920385210891666,1.0869586850877875,-3.0,54.06250987203465,53.45385507450136,-0.35678998388045713,-0.4774436080612432,-0.12437579206773819,-0.4052195899667055,8.550975008033816,0.23999977111816762,0.07737909300525558,0.4305001258850112,-0.4422802597058251,1.3032805114758474,-0.005890066910406944,0.8668903186804293,-0.8048048691298106,32.72737361196846,-19.748793823803346,0.43639019279541774,12,-0.3400001525878906,-0.5650005340576172,-0.34250020980835316,-0.09000015258789062,-1.2000007629394496,4,-0.08063717406317306,-1.0000254317031612,20.229999542236328,-1.2666607326780515,20.170000076293945,1.4705763556194447,20.309999465942386,-0.08063717406317306
12588,2012-01-03,19.88999938964844,20.350000381469727,19.84000015258789,20.309999465942386,1898600.0,-0.009955239493300128,1.0399931335711443,2.0000090826521344,57.47507295141973,54.46078406592441,-0.05783724299996251,-0.2708522911062694,0.04333433989960511,-0.18079678464851057,9.03315857301658,0.5100002288818359,0.14744782518585708,0.21749935150146982,-0.661156470735726,1.0961551737386657,-0.22182855961712633,0.656827262620066,-0.48732372608890273,8.064406967372548,-45.074301263580026,0.43932791111859737,1,-0.045000076293948865,-0.3649997711181676,-0.26499938964844105,0.11000061035155895,-1.0499992370605504,1,-0.060834546083615826,1.0869586850877875,20.09000015258789,-1.0000254317031612,20.229999542236328,-1.2666607326780515,20.170000076293945,-0.060834546083615826
12589,2012-01-04,19.790000915527344,20.07999992370605,19.729999542236328,19.809999465942386,2595200.0,-0.005027575524871097,-3.999959128622175,0.047615587576813286,60.27876579048108,56.20261555093936,0.16799757268656634,-0.18008696955660142,0.09986546403764152,-0.07108024475877528,9.45988644226477,0.350000381469723,0.17041534141692694,0.11750087738037251,-0.7611549448568233,0.9961566996175684,-0.32182703373822363,0.5568287884989687,-0.281592909876494,8.21937135839887,-48.26401377579468,0.43932791111859737,1,0.154998779296875,-0.1900014877319336,-0.21000099182128906,0.20999908447265625,-0.8800010681152344,2,-0.06114203819323316,1.0399931335711443,19.88999938964844,1.0869586850877875,20.09000015258789,-1.0000254317031612,20.229999542236328,-0.06114203819323316
12590,2012-01-05,19.799999237060547,19.86000061035156,19.600000381469727,19.690000534057614,3991200.0,0.0005052208726963325,1.2608573063431772,-5.500333810204255,71.31151705792178,58.63127687354259,0.22562032422449008,-0.19039602918973486,0.04497499811717631,-0.06433785267981662,10.044958600160072,0.2600002288818324,0.20615392938920252,0.12149925231933523,-0.7590091009455868,1.0020076055842573,-0.3187549243131258,0.5617534289517963,0.6599998474121094,26.666514078776043,-35.220153923372834,0.44025417663246025,1,0.23000049591064453,-0.19999980926513672,-0.2199993133544922,0.20000076293945312,-0.9399986267089879,3,-0.04646465210826578,-3.999959128622175,19.790000915527344,1.0399931335711443,19.88999938964844,1.0869586850877875,20.09000015258789,-0.04646465210826578
12591,2012-01-06,19.540000915527344,19.84000015258789,19.5,19.770000457763672,3143600.0,-0.013131228866239186,-1.1935396542176828,-2.090929583326041,59.322080472636316,59.22566161802219,0.5041462897244351,0.051779934933314564,0.2670952913751101,0.19764685257740666,10.54608856369274,0.3400001525878906,0.27394606909428987,-0.1254991531372056,-1.0061318238322023,0.7551335175577911,-0.5658154884847022,0.314817182210291,0.9027981948852535,4.705987950049927,-58.460068425818946,0.4403163353474982,1,0.4399986267089844,0.059998512268066406,0.019999027252197266,0.45999908447265625,-0.9100017547607422,4,-0.039406367537669684,1.2608573063431772,19.799999237060547,-3.999959128622175,19.790000915527344,1.0399931335711443,19.88999938964844,-0.039406367537669684
12592,2012-01-09,19.700000762939453,19.71999931335449,19.530000686645508,19.549999237060547,1882300.0,0.008188323434773492,1.0000000000000373,-0.6521818453220108,60.00006357850004,59.7064676515811,0.34604840467730824,-0.09082400359055498,0.0667494740073522,0.04361771314108864,10.681911663867123,0.18999862670898082,0.33637041781793897,0.020500659942626953,-0.8525690678724303,0.8935703877576842,-0.41603420396490165,0.45703552385015556,0.7050863830566385,23.529490962537448,-39.40025521039706,0.43653486390752777,1,0.279998779296875,-0.10000133514404297,-0.05750083923339844,0.2999992370605469,-0.8600006103515625,0,-0.04213197419095982,-1.1935396542176828,19.540000915527344,1.2608573063431772,19.799999237060547,-3.999959128622175,19.790000915527344,-0.04213197419095982
12593,2012-01-10,19.549999237060547,19.88999938964844,19.520000457763672,19.850000381469727,3022800.0,-0.0076142903588661826,-1.0555570272805017,-1.999987284471797,59.259256352152256,59.806891890422804,0.4369675552698524,0.039131301694553144,0.1664154454987461,0.19734126542570962,10.888839501749557,0.3699989318847692,0.3593846942718457,-0.11550083160400249,-0.9873882361824649,0.7563865729744599,-0.5514445338932319,0.3204428706852269,0.8188844230956995,8.620559247846886,-54.7361281606607,0.43594370228923046,1,0.43000030517578125,0.05000019073486328,0.10000085830688477,0.4500007629394531,-0.6999988555908203,1,-0.03375958430530046,1.0000000000000373,19.700000762939453,-1.1935396542176828,19.540000915527344,1.2608573063431772,19.799999237060547,-0.03375958430530046
12594,2012-01-11,19.31999969482422,19.56999969482422,19.290000915527344,19.530000686645508,1784400.0,-0.0117646829264485,-1.074076167197666,0.7000006357804522,45.53568539563115,58.7684920729438,0.5719098167535748,0.2737131435892195,0.3410794621221882,0.43918380487978226,10.84292477758523,0.279998779296875,0.34434798475528083,-0.3395003318786607,-1.2195352328483189,0.5405345690909975,-0.7795177823634916,0.10051711860617019,1.0141286189257777,4.999809264651624,-52.23307449605709,0.4400174504848298,1,0.5000009536743164,0.2799997329711914,0.33249998092651367,0.6800003051757812,-0.3400001525878906,2,-0.02484469719556559,-1.0555570272805017,19.549999237060547,1.0000000000000373,19.700000762939453,-1.1935396542176828,19.540000915527344,-0.02484469719556559
12595,2012-01-12,19.15999984741211,19.450000762939453,19.1200008392334,19.40999984741211,3250300.0,-0.008281565731855234,-1.0000115597581698,1.1904705679330796,36.11106450652953,55.92844621970072,0.640980481596344,0.4538307053279311,0.4572507621391395,0.6121325618960611,10.738935353228692,0.3299999237060547,0.2904922575832529,-0.4975001335144036,-1.3821020517081735,0.3871017846793663,-0.9398010926112867,-0.055199174417520425,1.111480822444527,5.194686166246777,-44.70227205077887,0.4423009590968847,1,0.5750007629394531,0.4399995803833008,0.49249982833862305,0.8400001525878906,-0.20999908447265625,3,-0.013048016805374152,-1.074076167197666,19.31999969482422,-1.0555570272805017,19.549999237060547,1.0000000000000373,19.700000762939453,-0.013048016805374152
12596,2012-01-13,19.09000015258789,19.190000534057614,18.979999542236328,19.07999992370605,2839900.0,-0.0036534287777498786,1.0000000000000338,-0.04000091552735796,29.951634289252638,53.24946004383605,0.5948167517214671,0.5795337782711627,0.5013700088425992,0.695923276939503,10.044783998185789,0.2100009918212855,0.20874154750696405,-0.5839998245239251,-1.4083755542292629,0.24037590518141272,-0.996187689376594,-0.17181195967125618,1.0893621308188877,12.087981186412922,-31.064783755836803,0.41218786485266856,1,0.5749998092651367,0.5099992752075195,0.5624995231628418,0.9249992370605469,-0.2999992370605469,4,-0.012048168695543593,-1.0000115597581698,19.15999984741211,-1.074076167197666,19.31999969482422,-1.0555570272805017,19.549999237060547,-0.012048168695543593
12597,2012-01-17,19.1299991607666,19.3799991607666,19.01000022888184,19.309999465942386,5639200.0,0.0020952859014664593,1.3124955296473564,-17.999618538998348,19.88939447267451,49.0732735461977,0.4518362786612542,0.5711822471277372,0.4402574216037003,0.6613059708069855,9.11034965466435,0.3699989318847621,0.1470076987307749,-0.5455007553100586,-1.3655770340155335,0.27457552339541635,-0.9555388946627943,-0.1354626159573229,0.9294268485231321,16.48347732769925,-18.77576648199179,0.4100381393527374,1,0.40000057220458984,0.4700002670288086,0.5225005149841309,0.9000005722045898,-0.2999992370605504,1,-0.026136958804757415,1.0000000000000338,19.09000015258789,-1.0000115597581698,19.15999984741211,-1.074076167197666,19.31999969482422,-0.026136958804757415
12598,2012-01-18,18.940000534057614,19.1299991607666,18.8799991607666,19.09000015258789,3455400.0,-0.009931972558506641,1.1739353982667828,0.8333298012122272,14.136007493613803,43.94630040210133,0.550831896346903,0.7790719450026877,0.599407031841853,0.849887919633229,8.717652992735598,0.25,0.040634361563100185,-0.7214994430542028,-1.5828390135767734,0.13984012746836783,-1.1521692283154863,-0.29082965779291925,1.0114828285267805,8.695844471042362,-17.835604953201404,0.43066978526128497,1,0.4449987411499059,0.6599988937377965,0.7749991416931188,1.0899991989135778,-0.14000129699706676,2,-0.005279851037485628,1.3124955296473564,19.1299991607666,1.0000000000000338,19.09000015258789,-1.0000115597581698,19.15999984741211,-0.005279851037485628
12599,2012-01-19,18.43000030517578,18.93000030517578,18.40999984741211,18.90999984741211,5534900.0,-0.026927149656873484,1.0,3.20000508627588,11.841994088874358,37.33857562776273,0.9472408345552132,1.3031152025180717,1.0716735705529672,1.3607606196478201,8.431200578328415,0.5300006866455043,-0.043343141540386654,-1.1979996681213372,-2.1930312683350905,-0.20296806790758382,-1.6955154682282156,-0.7004838680144587,1.3929049531904774,1.9231192458643582,-18.096736822525816,0.49751580010687724,1,0.7199993133544922,1.0049991607666016,1.0774993896484375,1.5999994277954102,0.1900005340576172,3,0.022788934852919995,1.1739353982667828,18.940000534057614,1.3124955296473564,19.1299991607666,1.0000000000000338,19.09000015258789,0.022788934852919995
12600,2012-01-20,18.809999465942386,18.81999969482422,18.43000030517578,18.739999771118164,10466500.0,0.020618510823349645,7.666638409697792,-0.1458328366274939,22.692230100246235,33.268592253052724,0.46046475411082355,0.9140616716351353,0.6562888097553383,0.9789026565185885,8.611420625634414,0.3899993896484375,-0.12374007413109922,-0.7825004577636676,-1.8423091117962933,0.2773081962689581,-1.3124047847799787,-0.25259613074735654,0.8150990348902916,41.23710326628805,26.36986166843529,0.5299043270163121,1,0.3400001525878871,0.6249999999999964,0.7375001907348597,1.220000267028805,-0.2899990081787145,4,0.009037750192483873,1.0,18.43000030517578,1.1739353982667828,18.940000534057614,1.3124955296473564,19.1299991607666,0.009037750192483873
12601,2012-01-23,18.739999771118164,18.920000076293945,18.729999542236328,18.850000381469727,4067800.0,-0.0037214086555911186,-1.9230611226855248,-1.5714441416892935,23.320077349607487,29.193038227620217,0.4526514734295546,0.9525659623506328,0.6951627631970538,1.0421468206349047,9.171612136880992,0.1900005340576172,-0.21499566943063897,-0.8015001296997077,-1.9237022347037112,0.32070197530429567,-1.3626011822017077,-0.2403990771977078,0.7149849182356327,34.0206347739397,20.528048177016508,0.5611010525020009,1,0.4099998474121094,0.6949996948242188,0.7825002670288086,1.2899999618530273,0.75,0,0.011206029583038735,7.666638409697792,18.809999465942386,1.0,18.43000030517578,1.1739353982667828,18.940000534057614,0.011206029583038735
12602,2012-01-24,18.57999992370605,18.63999938964844,18.31999969482422,18.40999984741211,3946400.0,-0.008537878834913415,1.2069019948303803,-1.5454466638923245,23.694706822737828,25.24142161324084,0.4884359382272372,1.061450181720101,0.8405562900276919,1.1935938172957101,10.55119341811843,0.4200000762939453,-0.34814076123897664,-0.8944999694824247,-2.0797863647173003,0.29078642575245084,-1.4871431670998625,-0.30185677186498694,0.7286868877759076,32.098814852839276,17.179359846278672,0.5926431976174371,1,0.3649997711181676,0.8099994659423864,0.839999675750736,1.4499998092651403,0.7800006866455078,1,0.0113025292079445,-1.9230611226855248,18.739999771118164,7.666638409697792,18.809999465942386,1.0,18.43000030517578,0.0113025292079445
12603,2012-01-25,18.71999931335449,18.76000022888184,18.350000381469727,18.51000022888184,4907000.0,0.007534951034623649,1.8275762279339742,1.2352881778096756,28.85366524808795,23.38786381906937,0.243976320229514,0.8467246891307383,0.6882433940169612,1.0436930898982766,11.34425332372796,0.4099998474121129,-0.43016492979742793,-0.6795005798339879,-1.855962266280553,0.4969611066125772,-1.2677314230572705,-0.09126973661070537,0.430497559462232,65.57364234434742,47.74920958092417,0.5882308432232833,1,0.1650009155273473,0.6700000762939489,0.612500667572025,1.3100004196167028,0.8100013732910192,2,0.005876101195852579,1.2069019948303803,18.57999992370605,-1.9230611226855248,18.739999771118164,7.666638409697792,18.809999465942386,0.005876101195852579
12604,2012-01-26,18.479999542236328,18.86000061035156,18.43000030517578,18.799999237060547,5568000.0,-0.012820501064171985,-1.0476294277928986,-1.5238147138965092,26.086914456625763,22.274069369080063,0.3936923979561513,0.9935350193165462,0.9048274823622897,1.2758081777253203,11.859984556499652,0.4300003051757777,-0.5410311562042054,-0.8280003547668464,-1.990875323005607,0.3348746134719143,-1.4094378388862268,-0.24656287064746607,0.5376177821015915,26.66662428116844,9.549190940236311,0.5814374841193796,1,0.36999988555908203,0.9099998474121094,0.820000171661377,1.5500001907348633,0.8299999237060582,3,0.01731600123110688,1.8275762279339742,18.71999931335449,1.2069019948303803,18.57999992370605,-1.9230611226855248,18.739999771118164,0.01731600123110688
12605,2012-01-27,18.229999542236328,18.479999542236328,18.1299991607666,18.479999542236328,5903000.0,-0.01352813886324078,1.8000030517578125,0.7812507450587702,26.181760173118192,21.855194467287347,0.5564112373544603,1.149688118939089,1.145754829101982,1.5218185427701982,12.325945393362973,0.35000038146972656,-0.6551475043446544,-0.9810003280639634,-2.164588250932887,0.20258759480496025,-1.5727942894984253,-0.3892063666295016,0.6759989613793991,12.658261465807797,-5.780078846032335,0.591793961434461,1,0.5249996185302734,1.0649995803833008,1.067500114440918,1.8000001907348633,0.9300003051757812,4,0.021393379418002345,-1.0476294277928986,18.479999542236328,1.8275762279339742,18.71999931335449,1.2069019948303803,18.57999992370605,0.021393379418002345
12606,2012-01-30,18.34000015258789,18.399999618530273,18.06999969482422,18.18000030517578,6976400.0,0.006034043505964259,1.3571525885558584,-0.6399993896484375,24.8147750456352,22.40245897539409,0.36747945405040383,0.9389752787251737,1.0164894390541903,1.411940234294459,12.853580454718887,0.3299999237060547,-0.7178734159192715,-0.7764997482299805,-1.9185991129938387,0.36559961653387774,-1.3475494306119096,-0.20545006584805137,0.5200004577636683,34.17723352680441,15.706129264976852,0.5710496823819293,1,0.25999927520751953,0.9249992370605469,0.9499998092651367,1.6899995803833008,0.9500007629394531,0,0.009814629426291521,1.8000030517578125,18.229999542236328,-1.0476294277928986,18.479999542236328,1.8275762279339742,18.71999931335449,0.009814629426291521
12607,2012-01-31,18.46999931335449,18.559999465942386,18.21999931335449,18.3700008392334,5289600.0,0.007088285697110841,1.4285831062670191,0.624991059294735,29.850706965893224,24.148536694536247,0.14976300090639683,0.7182098783010034,0.8789774136758943,1.2767530222451775,13.370103731601931,0.34000015258789773,-0.7465051768274904,-0.5655005455017132,-1.6449640758732222,0.5139629848697957,-1.1052323106874695,-0.025768780315956974,0.23200111389160227,50.632804426974964,29.63857793018823,0.5397317651857552,1,0.030000686645511365,0.7950000762939489,0.8200006484985387,1.5600004196167028,0.9500007629394567,1,0.055224715521574375,1.3571525885558584,18.34000015258789,1.8000030517578125,18.229999542236328,-1.0476294277928986,18.479999542236328,0.055224715521574375
12608,2012-02-01,18.68000030517578,18.86000061035156,18.549999237060547,18.57999992370605,4573100.0,0.01136984296850807,-2.874974668303745,1.000019073777442,37.96991834241121,27.051639389373673,-0.11286669410100814,0.43522509356019157,0.6608474703040415,1.0563456011446561,14.229197400354282,0.3900012969970703,-0.7544010483704646,-0.2949995994567871,-1.306294005441078,0.7162948065275039,-0.8006468024489344,0.21064760353536016,-0.6100006103515625,77.21517764879752,51.958911177442594,0.5056472029921463,2,-0.18500041961669922,0.5849990844726562,0.6474995613098145,1.3499994277954102,0.5799999237060582,2,0.03640258533547058,1.4285831062670191,18.46999931335449,1.3571525885558584,18.34000015258789,1.8000030517578125,18.229999542236328,0.03640258533547058
12609,2012-02-02,18.57999992370605,18.75,18.530000686645508,18.65999984741211,2632900.0,-0.005353339391649947,-1.4444585730785942,-0.7999961853172933,38.846140584984575,28.84651833212238,0.011900170283116296,0.46370153378775925,0.7513892856821194,1.1530763070893393,15.383258036000353,0.2199993133544922,-0.7549009674816531,-0.3344999313354542,-1.283349206831442,0.6143493441605337,-0.8089245690834481,0.13992470641253973,-0.49420021057128594,64.55691618298921,35.2443533349098,0.47442463774799404,2,-0.0850000381469691,0.6849994659423864,0.8674998283386266,1.4499998092651403,0.7900009155273473,3,0.05113028885039772,-2.874974668303745,18.68000030517578,1.4285831062670191,18.46999931335449,1.3571525885558584,18.34000015258789,0.05113028885039772
12610,2012-02-03,18.8799991607666,19.040000915527344,18.71999931335449,18.93000030517578,6469900.0,0.016146352975910716,1.3703614747208142,0.625014901175377,46.28973002555044,31.398701962782706,-0.3096929137571003,0.09617519736850966,0.4565057694146901,0.8511993307567138,15.995568484085315,0.4600009918212926,-0.7185162012027817,0.0114993095397935,-0.8408975755929973,0.8638961946725843,-0.4146991330266019,0.4376977521061889,-0.7787154296875016,83.5049944942583,49.86500817937483,0.4261984425663959,2,-0.3249988555908203,0.38500022888183594,0.6175007820129395,1.1500005722045898,0.5900001525878871,4,0.022775440905174582,-1.4444585730785942,18.57999992370605,-2.874974668303745,18.68000030517578,1.4285831062670191,18.46999931335449,0.022775440905174582
12611,2012-02-06,18.770000457763672,18.88999938964844,18.65999984741211,18.850000381469727,3096000.0,-0.005826202748542064,1.8750312928413067,1.5999618539004388,43.79311682921907,33.6318586301695,-0.21790625077674974,0.15339423245401562,0.5739936647494375,0.9540311369228966,16.444021529531348,0.22999954223633168,-0.621082019392027,-0.05999937057494975,-0.852118520621211,0.7321197794713115,-0.45605894559808036,0.33606020444818085,-0.6311680393066439,67.07317924157468,29.97156723269424,0.39605957502312983,2,-0.21500015258789062,0.4399995803833008,0.8049993515014648,1.2599992752075195,0.3699989318847692,0,0.02077780394976636,1.3703614747208142,18.8799991607666,-1.4444585730785942,18.57999992370605,-2.874974668303745,18.68000030517578,0.02077780394976636
12612,2012-02-07,18.8700008392334,18.96999931335449,18.61000061035156,18.709999084472656,4641700.0,0.005327670699569076,1.0000000000000395,-2.0000238418806475,48.75445274658449,35.84305724111358,-0.3044612953656234,-0.012623094259748058,0.48989122020918785,0.8460952255244507,16.841163320452537,0.3599987030029297,-0.5660935782560266,0.08150100708007812,-0.5976089388098309,0.7606109529699872,-0.25805396586487817,0.4210559800250344,-0.695121680893557,66.66666666666666,24.89904304071461,0.3395549729449547,2,-0.3150005340576172,0.3399991989135742,0.7674989700317383,1.159998893737793,0.3499984741210902,1,0.022257554722557638,1.8750312928413067,18.770000457763672,1.3703614747208142,18.8799991607666,-1.4444585730785942,18.57999992370605,0.022257554722557638
12613,2012-02-08,18.88999938964844,18.920000076293945,18.799999237060547,18.8700008392334,6009600.0,0.001059806546137576,2.0000238418806475,0.12498956930158264,59.913790977238385,39.601599076737195,-0.3328076529357098,-0.08917442366326611,0.4892521904649918,0.8186758981340283,17.75086027765526,0.12000083923339844,-0.5080251595376843,0.1344995498657262,-0.44575354191040617,0.7147526416418586,-0.1556269960223382,0.4246260957537906,-0.6805153610211008,70.58794930194881,22.797925672679114,0.2901265458880658,2,-0.3349990844726598,0.3200006484985316,0.7475004196166957,1.1400003433227504,0.1800003051757777,2,0.02805721036369868,1.0000000000000395,18.8700008392334,1.8750312928413067,18.770000457763672,1.3703614747208142,18.8799991607666,0.02805721036369868
12614,2012-02-09,18.84000015258789,18.920000076293945,18.76000022888184,18.899999618530273,12613000.0,-0.0026468628203317746,2.199984741269074,-3.0001907486880697,50.75378762827894,42.33182434953284,-0.2529750822384358,-0.0811394079583927,0.5461787211091433,0.8600899021922785,18.150106838142506,0.15999984741210582,-0.438934256138257,0.1085002899169929,-0.40984831833097246,0.6268488981649583,-0.150674014206988,0.3676745940409738,-0.5972954484845516,53.48822767516583,4.668157778306039,0.2591743041239823,2,-0.2849998474121094,0.2349996566772461,0.8449993133544922,1.1899995803833008,0.10000038146972301,3,0.022292997499591793,2.0000238418806475,18.88999938964844,1.0000000000000395,18.8700008392334,1.8750312928413067,18.770000457763672,0.022292997499591793
12615,2012-02-10,18.90999984741211,18.920000076293945,18.71999931335449,18.76000022888184,12539900.0,0.003715482710046736,1.3529490962537865,-2.5000158947133593,54.27136738005481,45.60477905335724,-0.2418008250292445,-0.18006058915647571,0.4760030679507352,0.7811861900828738,18.2016861998395,0.20000076293945668,-0.39087053717828724,0.19099998474121094,-0.2948806776862014,0.6768806471686233,-0.051940346472495236,0.4339403159549171,-0.6354032948518089,83.33342163682991,31.292943357329,0.24294033121370667,2,-0.2799997329711914,0.06999969482421875,0.8624997138977051,1.119999885559082,0.23999977111816406,4,0.024325806215394596,2.199984741269074,18.84000015258789,2.0000238418806475,18.88999938964844,1.0000000000000395,18.8700008392334,0.024325806215394596
12616,2012-02-13,18.86000061035156,19.06999969482422,18.850000381469727,19.0,3753600.0,-0.0026440633243787204,-1.7499940395298381,-0.9333316379080605,57.44684520711518,48.67101663571523,-0.12324275078815461,-0.15618343331398066,0.5033199271088016,0.8193455300326349,17.776171032287287,0.2199993133544922,-0.3072302294374012,0.15250072479247834,-0.3065543899654877,0.6115558395504443,-0.07702683258650467,0.38202828217146134,-0.5547878832725779,54.34793425439064,-0.206147651674641,0.22952755737898242,2,-0.060000419616695666,0.11999893188476918,0.9549989700317418,1.1699991226196325,0.2699985504150426,0,0.0323435144889721,1.3529490962537865,18.90999984741211,2.199984741269074,18.84000015258789,2.0000238418806475,18.88999938964844,0.0323435144889721
12617,2012-02-14,18.6299991607666,18.729999542236328,18.520000457763672,18.600000381469727,4435600.0,-0.012195198416839803,-1.2105326560523622,-0.2142779291553079,47.715729160010405,49.753884504337364,0.147335347538597,0.03629975068536595,0.7107225047635772,1.0483441156944693,18.218058812717853,0.3400001525878871,-0.20509251018490815,-0.05250072479248047,-0.4669695204240689,0.361968070839108,-0.25973512260827647,0.15473367302331553,-0.2788992156229071,19.999791925315062,-31.79056820355942,0.20723439781579422,2,0.16500091552734375,0.35000038146972656,1.1600003242492676,1.4000005722045898,0.6700000762939453,1,0.027375214807087156,-1.7499940395298381,18.86000061035156,1.3529490962537865,18.90999984741211,2.199984741269074,18.84000015258789,0.027375214807087156
12618,2012-02-15,18.84000015258789,18.940000534057614,18.46999931335449,18.6299991607666,8915700.0,0.011272195452565414,1.2926790690318086,7.000317904374365,59.27837281416702,52.02413252980208,-0.041999586561800584,-0.19138980029645225,0.48557738014712726,0.8489298952336526,18.15956953027367,0.470001220703125,-0.09591943356261723,0.1625002861022935,-0.24116073986294495,0.566161312067532,-0.03933022688032395,0.36433079908491095,-0.44576622246336584,61.66676733222518,6.421718617028155,0.2018305129826185,2,-0.07000064849853516,0.1399993896484375,0.9499993324279785,1.1899995803833008,0.46999931335449574,2,0.020169806671386903,-1.2105326560523622,18.6299991607666,-1.7499940395298381,18.86000061035156,1.3529490962537865,18.90999984741211,0.020169806671386903
12619,2012-02-16,18.850000381469727,19.01000022888184,18.75,18.81999969482422,10510800.0,0.0005307977070510006,-2.058824849375666,0.14285973787704018,68.23533107667643,54.462532646593864,-0.010809248852275744,-0.17740710462227582,0.455078858845809,0.8455306052267773,17.059784006430274,0.2600002288818395,-0.007034837286006734,0.1515005111694343,-0.24150570414570183,0.5445067264845704,-0.045002596488131985,0.3480036188270006,-0.4152205054632212,63.333471086202785,2.5898848368292207,0.1965031076575676,2,-0.0800008773803711,-0.030000686645507812,0.9399991035461426,1.1799993515014648,0.6399993896484375,3,0.011671050870150745,1.2926790690318086,18.84000015258789,-1.2105326560523622,18.6299991607666,-1.7499940395298381,18.86000061035156,0.011671050870150745
12620,2012-02-17,18.979999542236328,19.239999771118164,18.770000457763672,18.850000381469727,7527000.0,0.006896507062906787,-2.241385660635478,4.333206179668129,68.60466147837471,57.219370940944486,-0.13983695807649354,-0.30990633142786805,0.3092155678782582,0.7186441986840606,16.02775014921482,0.4699993133544922,0.04662627459658708,0.27299966812133647,-0.1371404515136021,0.683139787756275,0.06792960830386718,0.47806972793880576,-0.5100002288818395,66.2337565828261,2.0417294508455512,0.2050700598174701,2,-0.125,-0.2199993133544922,0.7300004959106445,1.0500001907348633,0.5600013732910156,4,-0.0021074293542370226,-2.058824849375666,18.850000381469727,1.2926790690318086,18.84000015258789,-1.2105326560523622,18.6299991607666,-0.0021074293542370226
12621,2012-02-21,18.950000762939453,19.1299991607666,18.88999938964844,19.040000915527344,4441900.0,-0.0015805468925390587,-1.2856805507620641,-0.6923133353874144,64.8148867656841,59.00386360973334,-0.09121190161073756,-0.277600878900536,0.3188060284409673,0.7517725672041529,15.262965470208378,0.2399997711181605,0.10727121822880292,0.23250083923339915,-0.19170771850459545,0.6567093969713937,0.020396560364403626,0.44460511810239467,-0.41840141296387046,62.33781353572703,-3.4219173290846427,0.21210427886899724,2,-0.095001220703125,-0.22500133514404297,0.7174992561340332,1.0799989700317383,0.2199993133544922,1,0.010554028893864587,-2.241385660635478,18.979999542236328,-2.058824849375666,18.850000381469727,1.2926790690318086,18.84000015258789,0.010554028893864587
12622,2012-02-22,18.790000915527344,19.06999969482422,18.739999771118164,18.950000762939453,3276100.0,-0.0084432633757473,-1.5384400950732122,1.7777730682829653,53.50321334418618,58.29157720606086,0.06285660819306216,-0.10652311220169253,0.4683679525530593,0.915759750390265,13.535050490206496,0.3299999237060547,0.12101274962559216,0.0620009422302239,-0.35825496982010563,0.4822568542805534,-0.14812701379494086,0.27212889825538866,-0.20172953186035514,41.558624926307296,-21.812204463185857,0.21012795602516443,2,0.06499862670898438,-0.0650014877319336,0.842498779296875,1.2399988174438477,0.5599994659423828,2,0.018094636970363176,-1.2856805507620641,18.950000762939453,-2.241385660635478,18.979999542236328,-2.058824849375666,18.850000381469727,0.018094636970363176
12623,2012-02-23,18.82999992370605,18.88999938964844,18.739999771118164,18.790000915527344,2273900.0,0.0021287390223410085,-1.1428318415280954,-0.24999403952981591,58.278175810183974,59.12762033738364,0.01503246271443004,-0.14530866092430372,0.4049630629454697,0.8666087735788146,12.094870388626907,0.149999618530277,0.15425203631399853,0.09649991989135387,-0.326187316172323,0.5191871559550307,-0.11484369814048279,0.3078435379231905,-0.18959026904297005,18.000030517577414,-43.35274363625946,0.21134361803183802,2,0.02499961853027699,-0.17500019073485973,0.7349996566772496,1.1999998092651403,0.8899993896484375,3,0.024960133577206722,-1.5384400950732122,18.790000915527344,-1.2856805507620641,18.950000762939453,-2.241385660635478,18.979999542236328,0.024960133577206722
12624,2012-02-24,18.799999237060547,18.920000076293945,18.729999542236328,18.84000015258789,2272700.0,-0.0015932388086594695,-1.1111134658585173,-1.0000476848982816,46.77418610553518,58.29460019577034,0.0433176195906988,-0.09497459676097009,0.42329944854269286,0.8926189290162441,10.921802234258076,0.1900005340576172,0.16228942786567657,0.05049924850463938,-0.3556886899880247,0.4566871869973035,-0.15259472074169267,0.25359321775097143,-0.11162237308105816,13.725424197885461,-42.97355851259688,0.2030939692463329,2,0.05500030517578125,-0.14499950408935547,0.692500114440918,1.2300004959106445,1.0700016021728516,4,0.02712767284992612,-1.1428318415280954,18.82999992370605,-1.5384400950732122,18.790000915527344,-1.2856805507620641,18.950000762939453,0.02712767284992612
12625,2012-02-27,18.6200008392334,18.799999237060547,18.549999237060547,18.75,4152200.0,-0.009574383251692686,1.1739353982667828,3.249904634751097,44.274804714515554,56.831040141037064,0.19875481372013226,0.12199453726607601,0.5970385492780181,1.0745651550372735,9.227616588847065,0.25,0.13068214530138178,-0.14899921417236328,-0.48081409975780076,0.1828156714130742,-0.314906656965082,0.01690822862035546,0.6199989318847656,12.069243341543704,-41.52807314014891,0.16590744279271874,2,0.2349987030029297,0.03499889373779297,0.6724987030029297,0.8149986267089844,1.1999988555908203,0,0.046723893269200456,-1.1111134658585173,18.799999237060547,-1.1428318415280954,18.82999992370605,-1.5384400950732122,18.790000915527344,0.046723893269200456
12626,2012-02-28,18.520000457763672,18.71999931335449,18.46999931335449,18.6200008392334,7224200.0,-0.0053705895253785,-1.4999666218444834,0.7692386695423801,36.64116246733109,55.60053273073936,0.2742998039799005,0.24893451917531095,0.7036732698400741,1.1697244638414332,7.419187486966041,0.25,0.12543554278918734,-0.2579996109008782,-0.5479434131295378,0.03194419132778137,-0.4029715120152062,-0.11302770978655019,0.7061993026733404,8.333518769888613,-41.80910338011255,0.1449719011143291,2,0.33499908447265625,0.13499927520751953,0.7724990844726562,0.9149990081787109,1.1099987030029297,1,0.05507561730842636,1.1739353982667828,18.6200008392334,-1.1111134658585173,18.799999237060547,-1.1428318415280954,18.82999992370605,0.05507561730842636
12627,2012-02-29,19.489999771118164,19.68000030517578,18.59000015258789,18.59000015258789,19686800.0,0.05237577156472817,-1.4222235879786123,-8.999961853172863,63.27436578447426,56.04453194966238,-0.6267934631281697,-0.675356728507051,-0.25924434004537744,0.19824003790655453,6.429338790704259,1.1599998474121094,0.12970081235725672,0.6609996795654283,0.2611630670211298,1.0608362921097267,0.46108137329327903,0.8609179858375775,-1.0200004577636754,84.29748939530796,35.223328187786066,0.19991830627214993,2,-0.41499996185302734,-0.6149997711181641,-0.19750022888183594,-0.05500030517578125,0.05999946594238281,2,-0.01641866077897136,-1.4999666218444834,18.520000457763672,1.1739353982667828,18.6200008392334,-1.1111134658585173,18.799999237060547,-0.01641866077897136
12628,2012-03-01,19.36000061035156,19.40999984741211,19.13999938964844,19.3799991607666,7966200.0,-0.006670044242855666,5.750017881410397,-0.022220620990596476,61.11113828136202,55.25295497240523,-0.46407792494952815,-0.5183791662654649,-0.1273965841291833,0.3192768664769652,6.272158262967145,0.350000381469723,0.1288804111463051,0.4970005035400362,0.03908305560313252,0.9549179514769399,0.2680417795715826,0.7259592275084898,-0.8900012969970703,73.5537659070379,24.003662351352176,0.2289587239684523,3,-0.28500080108642223,-0.48500061035155895,-0.19250106811523082,0.029998779296878553,0.059999465942386365,3,-0.0005165407317438975,-1.4222235879786123,19.489999771118164,-1.4999666218444834,18.520000457763672,1.1739353982667828,18.6200008392334,-0.0005165407317438975
12629,2012-03-02,19.530000686645508,19.56999969482422,19.25,19.299999237060547,4672300.0,0.008780995399507052,1.0645177168382258,-11.50090605626882,62.70495231231156,54.59743173173154,-0.5894646103983838,-0.6467158313362695,-0.28966601940873815,0.1444054242421231,6.172540493018547,0.31999969482421875,0.17539493733551836,0.6195005416870103,0.09320355814100623,1.1457975252330144,0.35635204991400826,0.8826490334600123,-1.0358013534545947,87.60334747292279,40.57813799660049,0.26314849177300254,3,-0.4550008773803711,-0.6550006866455078,-0.3925008773803711,-0.1400012969970703,-0.47000122070312145,4,0.009728551972806754,5.750017881410397,19.36000061035156,-1.4222235879786123,19.489999771118164,-1.4999666218444834,18.520000457763672,0.009728551972806754
12630,2012-03-05,19.309999465942386,19.450000762939453,19.11000061035156,19.31999969482422,6245900.0,-0.01126478305008749,1.5184975875783506,-0.043478981979799956,58.62067201552789,53.909185648380856,-0.35506950554212935,-0.4140783377866022,-0.07787113134721224,0.34910525767039147,6.707501687227908,0.42000007629394887,0.1764099029107271,0.3779993057251012,-0.1773800961318166,0.933378707582019,0.1003096047966423,0.6556890066535601,-0.7920841133117769,69.42144331001995,22.359080469599405,0.27768970092845946,3,-0.23499965667724965,-0.43499946594238637,-0.19000005722046254,0.07999992370605113,-0.23999977111816762,0,0.02900058978658704,1.0645177168382258,19.530000686645508,5.750017881410397,19.36000061035156,-1.4222235879786123,19.489999771118164,0.02900058978658704
12631,2012-03-06,19.15999984741211,19.280000686645508,19.059999465942386,19.1299991607666,3338000.0,-0.007767976316873315,-1.5882484937563073,-3.000000000001066,60.47433482076555,54.68375470133412,-0.19237964800023022,-0.24597407538506744,0.05427285538177529,0.4899611348629733,7.074931428472385,0.25,0.1580311768478495,0.20849971771240305,-0.3503063041069616,0.7673057395317677,-0.07090329319727928,0.4879027286220854,-0.6188427957305969,52.29354266335826,1.733262199318581,0.2794030109096828,3,-0.08500003814697266,-0.2849998474121094,-0.13500070571899414,0.13499927520751953,0.10000038146973012,1,0.03444675640231032,1.5184975875783506,19.309999465942386,1.0645177168382258,19.530000686645508,5.750017881410397,19.36000061035156,0.03444675640231032
12632,2012-03-07,19.290000915527344,19.46999931335449,19.06999969482422,19.1299991607666,8124600.0,0.006785024485936653,-1.8571331257961203,5.333269756500731,59.183700478939734,54.78436855341809,-0.2726713082441279,-0.3614270154602792,-0.09759942766951824,0.3541938627121368,7.8184540613891835,0.3999996185302699,0.13191295251014168,0.31750078201293874,-0.25967481875114373,0.8946763827770212,0.02891298163089928,0.6060885823949782,-0.7260669987759449,45.09830320845777,-3.8894875162123057,0.28858780038204074,3,-0.21500110626220703,-0.34000110626220703,-0.3575015068054199,-0.02500152587890625,-0.12000083923339844,2,0.017625621000649128,-1.5882484937563073,19.15999984741211,1.5184975875783506,19.309999465942386,1.0645177168382258,19.530000686645508,0.017625621000649128
12633,2012-03-08,19.420000076293945,19.479999542236328,19.209999084472656,19.36000061035156,7696100.0,0.006739199305167531,2.0000317894268367,0.3749925495011368,61.08950600333378,56.374959653173484,-0.3466294593034718,-0.4739854685452727,-0.25808149057331065,0.2160921302610319,8.60942151002856,0.2700004577636719,0.12138564002319185,0.4209999084472642,-0.18801659668116244,1.0300164135756908,0.11649165588305266,0.7255081610114757,-0.8337448317740588,70.58832329170806,22.447908353788762,0.30450825256421266,3,-0.3450002670288086,-0.3450002670288086,-0.5375003814697266,-0.1550006866455078,-0.10000038146972656,3,0.006694086521930043,-1.8571331257961203,19.290000915527344,-1.5882484937563073,19.15999984741211,1.5184975875783506,19.309999465942386,0.006694086521930043
12634,2012-03-09,19.26000022888184,19.459999084472656,19.239999771118164,19.440000534057614,4015300.0,-0.0082389210496151,1.0000173397374763,-3.0000317894265405,55.38463569959814,57.60938531818267,-0.12797431006595517,-0.29608750227675174,-0.13395366673027453,0.36250594316729234,9.335933348412482,0.2199993133544922,0.14392484847737563,0.24000005722046325,-0.3748683952092371,0.8548685096501636,-0.0674341689943887,0.5474342834353152,-0.651870083148836,47.61922062116016,1.6944784567637967,0.3074342262148506,3,-0.18500041961670277,-0.18500041961670277,-0.3800005912780797,0.00499916076659801,0.21999931335448863,4,0.00830736477210281,2.0000317894268367,19.420000076293945,-1.8571331257961203,19.290000915527344,-1.5882484937563073,19.15999984741211,0.00830736477210281
12635,2012-03-12,19.3700008392334,19.440000534057614,19.1299991607666,19.31999969482422,3512000.0,0.005711350417670458,2.263163178236294,-0.2777836646463044,57.8358270033756,59.96434804440984,-0.13454857733455228,-0.38984665222277926,-0.2747743980880628,0.23686627702797125,9.855540736482578,0.3100013732910121,0.16058966179010525,0.32700061798095703,-0.3047256078412879,0.958726843803202,0.011137505069836351,0.6428637308920777,-0.7404332903115396,73.80983737585184,28.72357050465326,0.31586311291112207,3,-0.2350006103515625,-0.2950010299682617,-0.49000120162963867,-0.10500144958496094,-0.05000114440917969,0,-0.016004200302516924,1.0000173397374763,19.26000022888184,2.0000317894268367,19.420000076293945,-1.8571331257961203,19.290000915527344,-0.016004200302516924
12636,2012-03-13,19.46999931335449,19.479999542236328,19.280000686645508,19.40999984741211,3396200.0,0.005162543613242754,3.9999761581193525,1.1999618539003676,62.97708339854967,59.93131666819599,-0.09567995313038935,-0.4656779441683163,-0.4070007043887891,0.11813870082946565,10.896750892833024,0.1999988555908203,0.20636754119777123,0.39649915695190074,-0.2565673040881329,1.0495656179919344,0.06996592643188393,0.7230323874719176,-0.8194231093075501,97.56091887717514,49.87918829017758,0.3265332305200171,3,-0.15499973297118785,-0.3949995040893519,-0.5599994659423793,-0.20499992370605113,-0.1399993896484375,1,-0.020544408455931973,2.263163178236294,19.3700008392334,1.0000173397374763,19.26000022888184,2.0000317894268367,19.420000076293945,-0.020544408455931973
12637,2012-03-14,19.13999938964844,19.440000534057614,19.100000381469727,19.440000534057614,4846800.0,-0.016949149221577087,1.2666590373012692,-5.000063578853851,55.32645507535358,59.28857408975061,0.20054026588873697,-0.10067257771105531,-0.10921441961560063,0.4282584678530661,10.886063257959352,0.3699989318847621,0.26770099503228195,0.040999221801762076,-0.578096734583891,0.6600951781874151,-0.2685487563910627,0.35054719999458683,-0.4688347035789242,10.526078030809703,-39.22023032737994,0.30954797819282615,3,0.17500019073485973,-0.06499958038330433,-0.2574992179870641,0.12499999999999645,0.39000129699706676,2,0.0062696365235150875,3.9999761581193525,19.46999931335449,2.263163178236294,19.3700008392334,1.0000173397374763,19.26000022888184,0.0062696365235150875
12638,2012-03-15,19.21999931335449,19.290000915527344,18.959999084472656,19.200000762939453,5229400.0,0.004179724464845824,3.124977648503344,-0.06666158042303805,57.094602649283985,58.66520190496976,0.11017922268547053,-0.15889065055275964,-0.21471494278749148,0.32433061837685884,11.335477625984499,0.3300018310546875,0.3584638035603547,0.10199918746947745,-0.5068684210702834,0.7108667960092383,-0.20243461680040298,0.4064329917393579,-0.5286579149028476,49.99999999999932,-4.12496752255025,0.304433804269881,3,3.552713678800501e-15,-0.14499950408935192,-0.3374991416931117,0.045000076293948865,0.06000137329101918,3,-0.0026014172136730185,1.2666590373012692,19.13999938964844,3.9999761581193525,19.46999931335449,2.263163178236294,19.3700008392334,-0.0026014172136730185
12639,2012-03-16,19.06999969482422,19.270000457763672,19.040000915527344,19.209999084472656,3675100.0,-0.007804350878724886,-1.3000305180437934,-7.000476871722751,57.67916555730094,58.560590076277876,0.2101669763272085,0.008891721037880274,-0.08926095659677458,0.44465669235154337,12.008082327430298,0.22999954223632812,0.31691657092125425,-0.059000396728514204,-0.6553011113884786,0.5373003179314502,-0.3571507540584946,0.2391499606014662,-0.35888511823809566,21.153944907016836,-36.70903589187918,0.2981503573299822,3,0.14999961853027344,0.005000114440917969,-0.1874995231628418,0.19499969482421875,0.46000099182128906,4,0.013109596434228266,3.124977648503344,19.21999931335449,1.2666590373012692,19.13999938964844,3.9999761581193525,19.46999931335449,0.013109596434228266
12640,2012-03-19,18.940000534057614,19.170000076293945,18.93000030517578,19.07999992370605,3266200.0,-0.006816946137754187,-2.0000000000001332,1.0,57.094602649283985,58.18506427944659,0.3153218177032393,0.14307620134503551,0.013853567357170249,0.543605767815933,12.224629142054818,0.23999977111816406,0.2839814448468232,-0.1869996070861859,-0.7856680855840388,0.41166887141166697,-0.48633384633511056,0.11233463216273876,-0.20950824289969816,1.8182259552355535,-59.735941044207046,0.29933423924892555,3,0.26499938964844105,0.13499927520752308,-0.12500047683715465,0.32499885559082387,0.779998779296875,0,0.02851103447477188,-1.3000305180437934,19.06999969482422,3.124977648503344,19.21999931335449,1.2666590373012692,19.13999938964844,0.02851103447477188
12641,2012-03-20,19.149999618530273,19.190000534057614,18.8799991607666,18.8799991607666,3504500.0,0.011087596544416378,-1.2963025756226867,-1.92858310626703,42.27271308581689,56.30606568021072,0.11594821687106105,-0.05393658072852503,-0.21276244381536102,0.3088913388760588,12.395316822627034,0.3100013732910121,0.23387398822299232,0.012999534606933594,-0.5798737487231556,0.6058728179370227,-0.2834371070581092,0.3094361762719764,-0.40051716709200136,48.214249221735855,-10.030823044325558,0.296436641665044,3,0.029999732971191406,-0.07499980926513672,-0.3449997901916504,0.11499977111816406,0.7000007629394531,1,0.008877288756154789,-2.0000000000001332,18.940000534057614,-1.3000305180437934,19.06999969482422,3.124977648503344,19.21999931335449,0.008877288756154789
12642,2012-03-21,19.1299991607666,19.26000022888184,19.100000381469727,19.1299991607666,2007500.0,-0.0010444103478894906,-4.333545269583028,0.0,44.49756835660336,54.46251705279623,0.12389443624588381,-0.007545130510848708,-0.21511198730672731,0.302052839322819,13.101372821510008,0.15999984741211293,0.20736951486571797,-0.02400083541870046,-0.5940386213556543,0.5460369505182534,-0.3090197283871774,0.26101805754977647,-0.36190635225358037,60.97534878744318,4.4739457837706595,0.28501889296847704,3,0.05000019073486328,-0.054999351501464844,-0.23999929428100586,0.13500022888183594,0.9200000762939453,2,0.010454823403736935,-1.2963025756226867,19.149999618530273,-2.0000000000001332,18.940000534057614,-1.3000305180437934,19.06999969482422,0.010454823403736935
12643,2012-03-22,19.299999237060547,19.3799991607666,19.049999237060547,19.049999237060547,6004200.0,0.008886569981800818,-1.6399993896484375,100.0,44.49756835660326,53.252842903574575,-0.07254694841433817,-0.1481229934626711,-0.40111172037013176,0.10225743656978636,13.98030667651557,0.3299999237060547,0.19039629012379677,0.12249927520752024,-0.4297734227411034,0.6747719731561439,-0.1536370737667916,0.39863562418183207,-0.5136682786142721,84.00001525878906,30.13434255200032,0.27613634897431155,3,-0.11999988555908203,-0.22499942779541016,-0.41249942779541016,-0.034999847412109375,0.9099998474121094,3,0.011917174024717259,-4.333545269583028,19.1299991607666,-1.2963025756226867,19.149999618530273,-2.0000000000001332,18.940000534057614,0.011917174024717259
12644,2012-03-23,19.309999465942386,19.3799991607666,19.25,19.270000457763672,3019600.0,0.0005181465946710873,-2.2499821185895144,0.15999603271485796,49.99999999999999,52.38219545875507,-0.08348864941813972,-0.12433074619324103,-0.41991057365568807,0.06157884346570697,14.815120480282356,0.12999916076660156,0.1683992750335932,0.10699949264526865,-0.41832119957684455,0.6323201848673818,-0.15566085346578973,0.369659838756327,-0.5057951205615225,86.00006103515696,32.693366584110876,0.2626603461110574,3,-0.13000011444092152,-0.23499965667724965,-0.43499994277954457,-0.045000076293948865,1.110000610351559,4,-0.0015535359982680186,-1.6399993896484375,19.299999237060547,-4.333545269583028,19.1299991607666,-1.2963025756226867,19.149999618530273,-0.0015535359982680186
12645,2012-03-26,19.489999771118164,19.549999237060547,19.32999992370605,19.38999938964844,3115000.0,0.009321611090318704,1.0000000000000322,2.5000715273469782,58.63875077517338,51.90015850060215,-0.27343124882699144,-0.2485545479494462,-0.6016412300808476,-0.14117935664458514,15.608452873361381,0.2399997711181605,0.13202841634079476,0.24349985122680806,-0.21886356872506596,0.7058632711786821,0.012318141250872827,0.4746815612027433,-0.6682795065414027,91.04485684923122,36.056374978764964,0.2311817099759363,3,-0.27500057220458984,-0.41499996185302734,-0.695000171661377,-0.22500038146972656,0.5599994659423828,0,0.0020523815288402414,-2.2499821185895144,19.309999465942386,-1.6399993896484375,19.299999237060547,-4.333545269583028,19.1299991607666,0.0020523815288402414
12646,2012-03-27,19.540000915527344,19.63999938964844,19.46999931335449,19.520000457763672,2326100.0,0.0025654769110503572,-1.8332697565006817,0.20000381468272088,56.830608496986876,52.067286658561414,-0.3491782456873125,-0.23001470981775896,-0.6505707395284688,-0.2041387139507762,16.303505492192556,0.17000007629395242,0.1259194676853923,0.24250097274780202,-0.08893164223275107,0.5739335877283551,0.0767846652575237,0.40821728023808035,-0.7011150501386005,83.05111046455193,25.704028485489857,0.16571630749027672,3,-0.2800016403198242,-0.46500110626220703,-0.7325010299682617,-0.27500152587890625,0.17999839782714488,1,0.009211790654733765,1.0000000000000322,19.489999771118164,-2.2499821185895144,19.309999465942386,-1.6399993896484375,19.299999237060547,0.009211790654733765
12647,2012-03-28,19.170000076293945,19.540000915527344,19.040000915527344,19.530000686645508,5081100.0,-0.01893555895073573,1.631571550469307,-17.999618539004388,43.961351766739455,50.608036560500906,0.028525483006809793,0.1209863900662711,-0.2850650974903104,0.15301588743636074,15.42821287865094,0.5,0.09297944216062604,-0.11149988174438619,-0.4345954480548855,0.2115956845661131,-0.27304766489963583,0.05004790141086346,-0.31429192210946155,21.666581895400608,-32.60083700385782,0.16154778315524915,3,0.08999919891357422,-0.0950002670288086,-0.38000059127807617,0.09499931335449219,0.8799991607666016,2,0.03547210758839192,-1.8332697565006817,19.540000915527344,1.0000000000000322,19.489999771118164,-2.2499821185895144,19.309999465942386,0.03547210758839192
12648,2012-03-29,19.350000381469727,19.350000381469727,18.979999542236328,19.100000381469727,3193200.0,0.009389687243578804,1.9600067138671875,-0.6944432670707413,52.15311354107911,49.9940307809207,-0.14650103983789364,-0.0630332690710631,-0.4614365010802999,-0.04242714189123831,14.570710578523293,0.37000083923339844,0.037781552378501004,0.06900043487548757,-0.2536142102624197,0.39161508001339485,-0.09230688769346784,0.23030775744444298,-0.477806384265417,56.06074617807675,0.9130332833596029,0.1613073225689541,3,-0.09000110626220703,-0.27500057220458984,-0.5600008964538574,-0.08500099182128906,0.5399990081787145,3,0.036175650738548004,1.631571550469307,19.170000076293945,-1.8332697565006817,19.540000915527344,1.0000000000000322,19.489999771118164,0.036175650738548004
12649,2012-03-30,19.71999931335449,19.739999771118164,19.38999938964844,19.450000762939453,4899800.0,0.019121391451706993,1.2580708673528802,1.079994201660142,57.44678088040022,50.03316169548917,-0.46332475800216955,-0.44066106967543206,-0.8069909442355758,-0.4260337249164259,13.550195904400098,0.3899993896484375,0.038155517341468936,0.42949943542480185,0.06725639530854721,0.7917424755410565,0.24837791536667453,0.6106209554829292,-0.831649189990749,97.36836161311405,42.73967518399377,0.18112152005812657,3,-0.4099998474121058,-0.6149997711181605,-0.9649996757507289,-0.45499992370605113,0.17000007629395242,4,0.024847859441168296,1.9600067138671875,19.350000381469727,1.631571550469307,19.170000076293945,-1.8332697565006817,19.540000915527344,0.024847859441168296
12650,2012-04-02,19.8700008392334,19.940000534057614,19.61000061035156,19.729999542236328,4373400.0,0.00760656851429653,1.3571365317675546,0.5185261060915459,58.33335982426984,51.81767799976172,-0.5224765258319835,-0.576094241307068,-0.9425513411070376,-0.5895474985097096,13.091517881968572,0.3299999237060547,0.030903824411055325,0.5515008926391616,0.10592470768310847,0.9970770775952147,0.328712800161135,0.7742889851171881,-0.9475847299594804,92.70837265580175,41.71295825534583,0.22278809247802706,4,-0.4100008010864258,-0.6650009155273473,-1.1150012016296387,-0.6050014495849609,-0.10000038146972656,0,0.027679879910954552,1.2580708673528802,19.71999931335449,1.9600067138671875,19.350000381469727,1.631571550469307,19.170000076293945,0.027679879910954552
12651,2012-04-03,19.81999969482422,19.959999084472656,19.600000381469727,19.940000534057614,3421000.0,-0.002516413804595885,3.50004172378852,-0.8571409108867473,66.03772226880619,54.21102843445092,-0.4106225470762688,-0.49973395679835875,-0.8761356959215583,-0.5506124433951136,12.781428115440955,0.3599987030029297,0.03398704442033562,0.4684997558593764,-0.02304043898571706,0.9600399507044699,0.22272965843682968,0.7142698532819232,-0.836528520063279,85.71434132214355,28.37708967978712,0.24577009742254635,4,-0.35000038146972656,-0.6050004959106445,-1.065000057220459,-0.5550003051757812,0.43000030517578125,1,0.011604417042266224,1.3571365317675546,19.8700008392334,1.2580708673528802,19.71999931335449,1.9600067138671875,19.350000381469727,0.011604417042266224
12652,2012-04-04,19.6299991607666,19.770000457763672,19.57999992370605,19.690000534057614,3599600.0,-0.009586303581388789,-1.3750089407051818,0.5000079472303754,59.19280785244849,55.84383282287816,-0.15895401712299062,-0.2982468590700833,-0.6664319899890785,-0.36347456741014383,12.028955192442261,0.23999977111816762,0.047602165507520056,0.2614993095397935,-0.24439346488593472,0.7673920839655217,0.008552922326931167,0.5144456967526558,-0.5684057532287241,66.32652266826521,7.72815991576487,0.2529463872128637,4,-0.15999984741210938,-0.3549995422363281,-0.8749995231628418,-0.36499977111816406,0.6100006103515625,2,0.004584827123567337,3.50004172378852,19.81999969482422,1.3571365317675546,19.8700008392334,1.2580708673528802,19.71999931335449,0.004584827123567337
12653,2012-04-05,19.549999237060547,19.690000534057614,19.420000076293945,19.6299991607666,3328200.0,-0.004075391091505787,1.6999685291678,1.3333015449171113,61.1110816767685,57.078397453630224,-0.04443506024387389,-0.21924939505514018,-0.5717655530668786,-0.28635253427507124,11.017354147849604,0.2700004577636683,0.09463594508867601,0.17499942779540945,-0.33698338155062046,0.6869822371414394,-0.08099197687760551,0.4309908324684244,-0.41653337536788726,28.070163697447047,-33.80791910415394,0.25599140467301496,4,-0.07999992370605469,-0.13000011444091797,-0.5749993324279785,-0.2849998474121094,0.5300006866455043,3,0.025575448568415204,-1.3750089407051818,19.6299991607666,3.50004172378852,19.81999969482422,1.3571365317675546,19.8700008392334,0.025575448568415204
12654,2012-04-09,19.420000076293945,19.51000022888184,19.31999969482422,19.3700008392334,2108400.0,-0.006649573700246769,-1.5333146838920162,-0.6249910592947572,61.1110816767686,57.35310088714081,0.11489058453184242,-0.08079104598679976,-0.42057099527417563,-0.1640082069514861,9.833239586944059,0.22999954223632812,0.13720438642344845,0.037000274658204546,-0.47241022242301156,0.5464107717394207,-0.21770497388240173,0.2917055231988108,-0.2204115567788847,15.625074505877024,-51.62568102652645,0.2547052485406074,4,0.049999237060546875,-9.5367431640625e-07,-0.44500017166137695,-0.1550006866455078,0.4099998474121058,0,0.02420181830628443,1.6999685291678,19.549999237060547,-1.3750089407051818,19.6299991607666,3.50004172378852,19.81999969482422,0.02420181830628443
12655,2012-04-10,19.059999465942386,19.38999938964844,19.0,19.34000015258789,3336700.0,-0.01853762146947735,1.0526328998288206,-5.600099183642257,48.05194912427306,56.37769429017261,0.4553679635036616,0.26856364275829137,-0.035061742995257106,0.19494839020453725,9.009661127022351,0.4200000762939453,0.16092809167054156,-0.3075002670288036,-0.8370434088150276,0.22204287475742035,-0.5722718379219174,-0.04272869613568986,0.8999996185302699,6.249950329415688,-60.78944330002856,0.2647715708931126,4,0.4099998474121058,0.35999965667724254,-0.084999561309818,0.20499992370605113,0.9600009918212855,1,0.04354669186581828,-1.5333146838920162,19.420000076293945,1.6999685291678,19.549999237060547,-1.3750089407051818,19.6299991607666,0.04354669186581828
12656,2012-04-11,19.06999969482422,19.26000022888184,19.049999237060547,19.229999542236328,3027400.0,0.0005246709948603101,-1.1000019073413925,0.5714266251592364,48.695666596177844,56.90372927122132,0.4153671501415843,0.23933054739037374,-0.02245738447583534,0.17836319179828308,8.044205204486927,0.21000099182129262,0.17086351485167128,-0.27750005722045756,-0.8207797340155878,0.26577961957467267,-0.5491398956180227,-0.005860218822892449,0.8707994079589838,9.090864053187747,-56.29010998989585,0.2716398383975651,4,0.39999961853027344,0.34999942779541016,-0.09499979019165039,0.19499969482421875,0.7600002288818324,2,0.036706910023152295,1.0526328998288206,19.059999465942386,-1.5333146838920162,19.420000076293945,1.6999685291678,19.549999237060547,0.036706910023152295
12657,2012-04-12,19.26000022888184,19.26000022888184,18.90999984741211,19.059999465942386,2875700.0,0.009963321295132888,2.4999904632932513,-1.2500059604701619,49.13795442269551,56.56871159140091,0.2676186697573364,0.0619577341177866,-0.19137035338943775,-0.011915161998224733,7.800336650548219,0.3500003814697301,0.15113052878527,-0.09349956512450674,-0.6297350967171766,0.44273596646816316,-0.36161733092084347,0.17461820067182998,0.6619828918456996,44.87180427685941,-17.40406382622845,0.2681177657963356,4,0.17499923706054332,0.15999889373778942,-0.28500032424927113,0.00499916076659801,0.36000061035155895,3,0.05140185666423713,-1.1000019073413925,19.06999969482422,1.0526328998288206,19.059999465942386,-1.5333146838920162,19.420000076293945,0.05140185666423713
12658,2012-04-13,19.170000076293945,19.34000015258789,19.1299991607666,19.209999084472656,3540400.0,-0.004672905063258126,-2.49999205276961,-0.19999427797592936,47.08335253923161,55.4172195534933,0.3681114956604361,0.15601919476921822,-0.08766366078697985,0.07584395805180222,7.90943227922532,0.21000099182128906,0.1287122119405666,-0.180999755859375,-0.7203132302258126,0.3583137185070626,-0.4506564930425938,0.08865698132384381,0.7115037135009779,43.33334392970764,-15.283043372297215,0.269656737183218,4,0.2649993896484375,0.2499990463256836,-0.1575002670288086,0.09499931335449219,0.6900005340576136,4,0.05581636361845432,2.4999904632932513,19.26000022888184,-1.1000019073413925,19.06999969482422,1.0526328998288206,19.059999465942386,0.05581636361845432
12659,2012-04-16,19.31999969482422,19.350000381469727,19.100000381469727,19.209999084472656,4044100.0,0.007824706204136556,1.9411421519129362,-2.7500834485718375,46.41350754286496,54.092791522226086,0.17366801711429147,0.027098623074053307,-0.21870732705929896,-0.07554720395713588,8.055529146638419,0.25,0.1692056778876676,-0.04350013732910085,-0.5667401031278487,0.479739828469647,-0.305120120228473,0.2181198455702713,0.5226439372753902,85.41671633725072,29.62576969223192,0.2616199828993736,4,0.11499977111816406,0.09999942779541016,-0.24499988555908203,-0.05500030517578125,0.6599998474121094,0,0.03933748658833758,-2.49999205276961,19.170000076293945,2.4999904632932513,19.26000022888184,-1.1000019073413925,19.06999969482422,0.03933748658833758
12660,2012-04-17,19.479999542236328,19.489999771118164,19.170000076293945,19.40999984741211,3327000.0,0.008281565731855123,6.111092273131861,0.6363573311138854,48.79029653078364,52.17641088466803,-0.053050112684132955,-0.09525537243586513,-0.36717253106976244,-0.23043382262107315,8.405211763563686,0.31999969482421875,0.18146514137426806,0.08949975967407298,-0.39610260616452564,0.5751021255126716,-0.15330142324522456,0.3323009425933705,0.3253383384757811,98.27582237977947,44.0356540134174,0.24280118291929917,4,-0.1399993896484375,-0.06000041961669922,-0.4049997329711914,-0.21500015258789062,0.3900012969970703,1,0.017967165795402362,1.9411421519129362,19.31999969482422,-2.49999205276961,19.170000076293945,2.4999904632932513,19.26000022888184,0.017967165795402362
12661,2012-04-18,19.31999969482422,19.43000030517578,19.25,19.399999618530273,2664500.0,-0.008213544721353827,1.5714091088677267,-1.1428610354223434,53.30395291290484,51.522093669163176,0.03192307854583021,0.08235589737804716,-0.19371330359379257,-0.0644428311548495,8.938716055186433,0.22999954223632812,0.1450826997694712,-0.0790000915527358,-0.5526823759870574,0.3946821928815858,-0.3158412337698948,0.15784105066442322,0.44952466455589146,70.68963816276263,11.819826528322857,0.23684114221716002,4,-0.01999950408935547,0.09999942779541016,-0.21499967575073242,-0.05500030517578125,0.7100009918212891,2,0.036231924119904724,6.111092273131861,19.479999542236328,1.9411421519129362,19.31999969482422,-2.49999205276961,19.170000076293945,0.036231924119904724
12662,2012-04-19,19.32999992370605,19.440000534057614,19.200000762939453,19.309999465942386,2967900.0,0.0005176101987471871,-1.0000158947133888,-0.25000596047007306,49.523799143692145,50.23461783215469,-0.028057837445256695,0.09286891522992491,-0.19308425002587626,-0.06482018010659019,9.328869385799338,0.2399997711181605,0.09016106921047395,-0.07899990081787323,-0.5369542620233609,0.3789544603876145,-0.3079770814206171,0.14997727978487063,0.4051434551953399,58.97433389412641,-0.24044510665431318,0.22897718060274433,4,-0.11999988555907848,0.08999919891357777,-0.13500022888183238,-0.06500053405761363,0.8500003814697301,3,0.025866528813939915,1.5714091088677267,19.31999969482422,6.111092273131861,19.479999542236328,1.9411421519129362,19.31999969482422,0.025866528813939915
12663,2012-04-20,19.530000686645508,19.6299991607666,19.3700008392334,19.3700008392334,2170900.0,0.010346650994766948,-2.2499821185895144,7.999809269505035,45.07776629198391,48.453138344956386,-0.25836339234325223,-0.09382782340480489,-0.380557263088491,-0.2525003292372858,9.293562085718431,0.2999992370605504,0.021026127360883606,0.10950078964233256,-0.34848001499450376,0.5674815942791689,-0.11948961267608738,0.3384911919607525,0.1721369509963111,81.13231991708413,25.63895734122446,0.22899040231841847,4,-0.26000118255615234,-0.1100015640258789,-0.33500099182128906,-0.32000064849853516,0.7099990844726562,4,0.004608302581854629,-1.0000158947133888,19.32999992370605,1.5714091088677267,19.31999969482422,6.111092273131861,19.479999542236328,0.004608302581854629
12664,2012-04-23,19.280000686645508,19.450000762939453,19.13999938964844,19.399999618530273,4393300.0,-0.012800818802374603,1.8181786655569103,-0.7499940395298381,35.46799510667046,47.05492123188943,-0.03387282452978724,0.16212156743866046,-0.11906436853059077,0.002424124957954632,9.349142581117889,0.39000129699706676,-0.02799982249990407,-0.13899927139282298,-0.5986971514089134,0.3206986086232675,-0.36884821140087,0.09084966861522403,0.390451439387121,28.57170661071723,-21.296561479462788,0.22984894000804526,4,-0.010001182556152344,0.1399984359741211,-0.13250112533569336,-0.07000064849853516,0.7399997711181641,0,0.030082982523325086,-2.2499821185895144,19.530000686645508,-1.0000158947133888,19.32999992370605,1.5714091088677267,19.31999969482422,0.030082982523325086
12665,2012-04-24,19.530000686645508,19.530000686645508,19.280000686645508,19.32999992370605,3386100.0,0.01296680451744825,1.4999904632932155,-1.6666878596179207,43.49778431236705,46.47737875591045,-0.23489350860897318,-0.08930681761865955,-0.35668613818004147,-0.2451394761918415,8.773168574651278,0.25,-0.07291302520159704,0.10900068283081055,-0.3523429734979864,0.5703443391596075,-0.12167114533358969,0.3396725109952108,0.11003334824230038,79.59213860592197,32.84298854382314,0.23067182816439907,4,-0.26000118255615234,-0.1100015640258789,-0.38250112533569336,-0.32000064849853516,0.6999988555908203,1,0.023041415246775943,1.8181786655569103,19.280000686645508,-2.2499821185895144,19.530000686645508,-1.0000158947133888,19.32999992370605,0.023041415246775943
12666,2012-04-25,19.71999931335449,19.799999237060547,19.540000915527344,19.63999938964844,3217300.0,0.009728551972806754,1.166654745726343,0.3999980926586005,52.01794105521726,46.797377270635096,-0.3609512539737274,-0.27945689675828334,-0.5302316501414843,-0.44242980250691133,8.03626107626326,0.26999855041503906,-0.10561291675516671,0.2899993896484325,-0.1878466002558703,0.7678453795527354,0.05107639469628111,0.5289223846005839,-0.8099994659423793,87.87879663612921,41.80473149307201,0.23892299495215136,4,-0.2699995040893519,-0.30000019073485973,-0.5799994468688929,-0.6449995040893519,0.25,2,0.00760656851429653,1.4999904632932155,19.530000686645508,1.8181786655569103,19.280000686645508,-2.2499821185895144,19.530000686645508,0.00760656851429653
12667,2012-04-26,19.850000381469727,19.920000076293945,19.600000381469727,19.670000076293945,3608500.0,0.006592346482852118,1.0,2.2500059604703617,56.578970483788794,47.852445931141446,-0.44528611354227365,-0.37513537999188173,-0.634514983571016,-0.5774439261704707,8.699349914927442,0.31999969482421875,-0.07134090625169165,0.3860004425048835,-0.11036109719365683,0.8823619822034239,0.13781967265561335,0.6341812123541537,-0.9222005462646479,91.02568805096037,40.91142119143675,0.24818076984926973,4,-0.3400001525878906,-0.41500091552734375,-0.7225008010864258,-0.8700008392333984,-0.06999969482421875,3,0.00906802527539563,1.166654745726343,19.71999931335449,1.4999904632932155,19.530000686645508,1.8181786655569103,19.280000686645508,0.00906802527539563
12668,2012-04-27,20.049999237060547,20.1200008392334,19.700000762939453,19.940000534057614,8510200.0,0.010075508904147101,2.3599749757768573,0.611102869495209,63.40423528724261,49.74030456940563,-0.566950695443694,-0.5481048232589814,-0.8127118517278333,-0.7786293307501566,9.400233122048295,0.4200000762939453,-0.029943605431661524,0.5509993553161614,-0.006472296888233586,1.1084710075205564,0.2722635292139657,0.8297351814183571,-1.082511392211913,92.85698993583141,36.79463100458761,0.2787358261021975,4,-0.4199991226196289,-0.534998893737793,-0.9224996566772461,-1.0699996948242188,-0.11999893188476562,4,0.006483844042993292,1.0,19.850000381469727,1.166654745726343,19.71999931335449,1.4999904632932155,19.530000686645508,0.006483844042993292
12669,2012-04-30,20.209999084472656,20.239999771118164,19.90999984741211,20.01000022888184,3219700.0,0.007980042568598522,1.538458716942376,1.8181928525601212,76.74418192028334,52.846291834905585,-0.6564615854524227,-0.7056942127074848,-0.9489233763377278,-0.9414521537376821,9.683772751756733,0.3299999237060547,0.00478958889611647,0.6864992141723647,0.05058235713952186,1.3224160712052075,0.36854078565594506,1.0044576426887843,-1.1733604599609357,96.87492549412298,33.08599196951802,0.3179584285164213,4,-0.5199995040893555,-0.6349992752075195,-1.0824995040893555,-1.2299995422363281,-0.05999946594238281,0,0.0014844476993844946,2.3599749757768573,20.049999237060547,1.0,19.850000381469727,1.166654745726343,19.71999931335449,0.0014844476993844946
12670,2012-05-01,20.420000076293945,20.459999084472656,20.07999992370605,20.26000022888184,4936900.0,0.010390945142725538,2.166687859617921,0.8000038147190901,78.72340770909602,55.67067570114905,-0.8036092148027478,-0.9195223433506428,-1.136396254487721,-1.1513272389122235,9.656681191029868,0.3799991607666051,0.06322554999857033,0.8690002441406257,0.13066949200412026,1.6073309962771312,0.499834868072373,1.2381656202088784,-1.2870925600537078,95.65227306652514,23.9139741199388,0.36916537606825195,5,-0.6200008392333984,-0.7350006103515625,-1.2925004959106445,-1.4400005340576172,-0.10000038146972656,1,-0.019588619835248844,1.538458716942376,20.209999084472656,2.3599749757768573,20.049999237060547,1.0,19.850000381469727,-0.019588619835248844
12671,2012-05-02,20.049999237060547,20.36000061035156,19.940000534057614,20.34000015258789,5934800.0,-0.0181195317262971,1.54544088408014,-1.8125074505877425,65.61262438284464,57.458322949943785,-0.3566765857228553,-0.5601249248930316,-0.7467351644796096,-0.7852667924248351,9.39218581735268,0.4799995422363317,0.10925558142434255,0.48749942779540945,-0.27523428629165636,1.2502331418824753,0.10613257075187477,0.8688662848389441,-0.7843825639970667,52.32552723853205,-21.86889534686017,0.38136685704353335,5,-0.25,-0.36499977111816406,-0.9049997329711914,-1.1749992370605469,0.35000038146972656,2,0.008977571672076134,2.166687859617921,20.420000076293945,1.538458716942376,20.209999084472656,2.3599749757768573,20.049999237060547,0.008977571672076134
12672,2012-05-03,19.71999931335449,20.309999465942386,19.6200008392334,20.09000015258789,10032800.0,-0.01645884968893585,-1.42105721064239,1.2758609349925145,59.92778242182274,59.1083247421481,0.03851254031747331,-0.23508988261157882,-0.3953462037058202,-0.45509869545344017,8.804718688419555,0.6899986267089879,0.13209734312366095,0.1529994964599588,-0.6124680721522218,0.9184670650721394,-0.22973428784613148,0.5357332807660491,-0.33494439915009266,11.904605121241355,-63.459149653973505,0.3827337843060908,5,0.07999992370605824,-0.03499984741210582,-0.5524997711181605,-0.8449993133544886,0.44000053405762074,3,0.012677485228445251,1.54544088408014,20.049999237060547,2.166687859617921,20.420000076293945,1.538458716942376,20.209999084472656,0.012677485228445251
12673,2012-05-04,20.049999237060547,20.149999618530273,19.770000457763672,19.8700008392334,6155600.0,0.01673427663268634,1.0,-0.4864810528540526,62.37287039731029,62.09775532999698,-0.23464386220210187,-0.5541204787164418,-0.7009709516586753,-0.7895563336481572,8.751810250212449,0.4300003051757848,0.16539614327022534,0.4579994201660149,-0.33721220522580353,1.2532110455578334,0.06039360747010747,0.8556052328619224,-0.5574499058293263,51.19039239238785,-21.95568349806061,0.39760581269590917,5,-0.17999935150146484,-0.36499977111816406,-0.8824996948242188,-1.1749992370605469,0.25,4,-0.013466262378502791,-1.42105721064239,19.71999931335449,1.54544088408014,20.049999237060547,2.166687859617921,20.420000076293945,-0.013466262378502791
12674,2012-05-07,19.88999938964844,20.049999237060547,19.84000015258789,20.030000686645508,3074800.0,-0.0079800425685983,1.3333439298089456,-0.7777919064119077,56.94914815892418,63.59235131294776,0.023449915962732604,-0.37640242301701576,-0.5169854176095328,-0.6287626693737103,9.033690818495131,0.20999908447265625,0.2095230040502436,0.2744996070861845,-0.5270636196111695,1.0760628337835385,-0.12628200626249253,0.6752812204348615,-0.300705083093078,32.1427517194561,-36.26208585452247,0.4007816133486776,5,0.11000061035155895,-0.20499992370605824,-0.7224998474121129,-1.014999389648441,0.4099998474121058,0,0.0020111069258332837,1.0,20.049999237060547,-1.42105721064239,19.71999931335449,1.54544088408014,20.049999237060547,0.0020111069258332837
12675,2012-05-08,19.88999938964844,19.899999618530273,19.700000762939453,19.76000022888184,5511200.0,0.0,1.6666581895401997,-0.9285568316508185,60.21504494231474,64.50314063373636,0.08927410940196623,-0.3278412623734326,-0.48670242392640617,-0.6241286814870186,9.06982460580294,0.1999988555908203,0.25366962832135087,0.23299961090088317,-0.532605285033938,0.9986045068357043,-0.14980283706652742,0.6158020588682938,-0.2136346053013476,36.48630188183264,-30.32294078288262,0.38280244796741003,5,0.14000034332275035,-0.20499992370605824,-0.6824998855590856,-0.9849996566772496,0.5200004577636683,1,0.013071907333348065,1.3333439298089456,19.88999938964844,1.0,20.049999237060547,-1.42105721064239,19.71999931335449,0.013071907333348065
12676,2012-05-09,19.770000457763672,19.84000015258789,19.520000457763672,19.700000762939453,5452000.0,-0.006033128987787739,2.0476294277929155,0.5384626670774829,57.58621710234246,64.61505692468678,0.24262634364219693,-0.1609638488812699,-0.33396672229492097,-0.49312095052491856,9.138896167272176,0.3699989318847692,0.344117298455636,0.07800064086914205,-0.6369401473678167,0.7929414291061008,-0.2794697532493373,0.4354710349876214,0.6899986267089844,31.645609350365756,-34.6611833595189,0.3574703941184801,5,0.2199993133544922,-0.08500099182128906,-0.4375004768371582,-0.7650003433227539,0.8500003814697266,2,0.027819889950713828,1.6666581895401997,19.88999938964844,1.3333439298089456,19.88999938964844,1.0,20.049999237060547,0.027819889950713828
12677,2012-05-10,20.25,20.309999465942386,19.84000015258789,19.920000076293945,7080600.0,0.024279187209013564,1.0888911494559632,4.714305177111717,61.32074962437806,64.38355851770183,-0.19519291113944348,-0.59341705206716,-0.8062476582211566,-0.9646375892616419,9.048696827171621,0.5399990081787145,0.4158266990395596,0.508500194549562,-0.21750577232674217,1.234506161425866,0.14549721111141167,0.8715031779877123,0.19119911193847727,92.40512135822667,26.818095170427597,0.3630029834381517,5,-0.26000022888183594,-0.5650005340576172,-0.9075007438659668,-1.2350006103515625,0.45999908447265625,3,0.007407388569396156,2.0476294277929155,19.770000457763672,1.6666581895401997,19.88999938964844,1.3333439298089456,19.88999938964844,0.007407388569396156
12678,2012-05-11,20.239999771118164,20.309999465942386,20.040000915527344,20.149999618530273,5833600.0,-0.0004938384633005333,1.3478181546779475,0.2727277981677889,66.32652266826517,63.22604082303314,-0.17367005027682936,-0.5261194051647777,-0.7842949829332824,-0.948042528403473,9.229569974274035,0.2699985504150426,0.454843063556698,0.4449999809265144,-0.2611083247236117,1.1511082865766404,0.09194582810145135,0.7980541337515774,0.18277536773681646,91.13926801179136,20.007932485395656,0.3530541528250624,5,-0.25,-0.5550003051757812,-0.8675003051757812,-1.2250003814697266,0.35000038146972656,4,-0.003952565445193956,1.0888911494559632,20.25,2.0476294277929155,19.770000457763672,1.6666581895401997,19.88999938964844,-0.003952565445193956
12679,2012-05-14,20.07999992370605,20.200000762939453,19.899999618530273,19.96999931335449,4101800.0,-0.007905130890388024,-1.4000091552735057,1.2222269317170347,59.64911458821315,61.10667492071282,-0.038051340595604444,-0.32281372056611346,-0.6194359168148402,-0.780395247493594,9.174498541034696,0.3400001525878906,0.4703605600659877,0.24700012207030753,-0.43278582408789745,0.9267860682285125,-0.09289285100879496,0.58689309514941,0.32471972152710293,70.88609734250394,0.7909167488298436,0.33989297307910193,5,-0.13999938964843395,-0.3950004577636683,-0.6350007057189906,-1.0650005340576136,0.5,0,0.01095614114493948,1.3478181546779475,20.239999771118164,1.0888911494559632,20.25,2.0476294277929155,19.770000457763672,0.01095614114493948
12680,2012-05-15,19.82999992370605,20.26000022888184,19.790000915527344,20.020000457763672,6787900.0,-0.012450199250491734,-2.481495086784855,-1.7272679983354464,51.890044950507246,59.581943872675325,0.13349420024344383,-0.0476933947981486,-0.36028915139272755,-0.5308301172261061,9.487987678938891,0.46999931335449574,0.44473594139946826,-0.02049989700317667,-0.6797326619979351,0.6387328679915818,-0.3501162795005577,0.30911648549420434,0.5570253377777128,39.24048799213819,-27.423534097940085,0.3296163824973798,5,0.08500003814697621,-0.14500045776366832,-0.3850007057189906,-0.8150005340576136,0.3500003814697301,1,0.023701427895248095,-1.4000091552735057,20.07999992370605,1.3478181546779475,20.239999771118164,1.0888911494559632,20.25,0.023701427895248095
12681,2012-05-16,20.020000457763672,20.209999084472656,19.86000061035156,19.88999938964844,7790500.0,0.0095814692278684,-2.6842210934205033,-0.6842142247653151,52.86195480802884,58.796851915587126,-0.06840240905092188,-0.19242866471748954,-0.533910834866596,-0.7239972041019129,9.818418159394463,0.3799991607666051,0.3768040482047006,0.13450059890747212,-0.47887526449878237,0.7478764623137266,-0.17218733279565512,0.44118853061059937,0.3496843076456919,44.230804499887824,-18.552234785984524,0.30668793170312675,5,-0.10500049591064453,-0.33500099182128906,-0.5750012397766113,-1.0050010681152344,0.31999969482421875,2,0.019480488548000885,-2.481495086784855,19.82999992370605,-1.4000091552735057,20.07999992370605,1.3478181546779475,20.239999771118164,0.019480488548000885
12682,2012-05-17,19.82999992370605,20.13999938964844,19.700000762939453,20.020000457763672,5421300.0,-0.009490535949710166,1.0465128657798028,-1.4615305613428298,46.283796627731384,57.009177052300586,0.15515929401619033,0.03894813305265998,-0.3335925407898337,-0.5408549555278235,10.023955227248637,0.4399986267089879,0.2704145405675433,-0.08049993515015075,-0.6366317495978606,0.4756318792975591,-0.3585658423740057,0.1975659720737042,0.5226911555503975,21.31138314337906,-36.11149792389962,0.27806590722385466,5,0.08500003814697621,-0.14500045776366832,-0.3850007057189906,-0.8150005340576136,0.4500007629394567,3,0.03983867466297508,-2.6842210934205033,20.020000457763672,-2.481495086784855,19.82999992370605,-1.4000091552735057,20.07999992370605,0.03983867466297508
12683,2012-05-18,19.6200008392334,19.940000534057614,19.559999465942386,19.82999992370605,3954100.0,-0.01058996900053466,-1.3030239977805587,1.1052552326456466,40.199365442267265,55.14809008378314,0.3327397828655059,0.26987199409112606,-0.11969407683424294,-0.3437950500738225,10.556502116111922,0.38000106811522727,0.21570413062587335,-0.29499902725219584,-0.8395021586374725,0.24950410413308077,-0.5672505929448342,-0.022747461559557536,0.7160364275931954,8.571615413539472,-42.04900100329928,0.27225156569263814,5,0.2949991226196289,0.15999889373779297,-0.19250154495239258,-0.6050014495849609,0.6700000762939453,4,0.05555546374185827,1.0465128657798028,19.82999992370605,-2.6842210934205033,20.020000457763672,-2.481495086784855,19.82999992370605,0.05555546374185827
12684,2012-05-21,19.86000061035156,19.86000061035156,19.559999465942386,19.61000061035156,3351600.0,0.012232403713166029,1.4000091552733807,-1.1904813805631447,40.789479463056054,52.98969391942107,0.09838322805411437,0.07963522886411667,-0.3477671909459339,-0.5969068201721441,10.851951591688248,0.3000011444091726,0.20499094547088248,-0.08399925231934091,-0.5408254543567068,0.372826949718025,-0.31241235333802564,0.14441384869934382,0.45971592029377817,42.857259633461474,-1.9817630293420763,0.2284131010186836,5,0.054999351501468396,-0.08000087738036754,-0.4325013160705531,-0.7700014114379847,0.6599998474121129,0,0.03675727692857356,-1.3030239977805587,19.6200008392334,1.0465128657798028,19.82999992370605,-2.6842210934205033,20.020000457763672,0.03675727692857356
12685,2012-05-22,19.979999542236328,20.13999938964844,19.770000457763672,19.8799991607666,3413700.0,0.0060422421045758234,-1.3125093132901617,0.40000152587890625,48.745523878799155,52.00739467236069,-0.008388782389353366,-0.005188368071081584,-0.4577453569177834,-0.7272176876300023,11.27842041797783,0.3699989318847692,0.16058520454232905,0.013499736785888672,-0.39971718351266716,0.4267166570844445,-0.19310872336338747,0.2201081969351648,0.32372266695137597,64.61543427419454,19.867341644139927,0.20660846014927778,5,-0.04500007629394176,-0.18000030517578125,-0.5525002479553223,-0.7650003433227539,0.6400012969970703,1,0.030030049810630066,1.4000091552733807,19.86000061035156,-1.3030239977805587,19.6200008392334,1.0465128657798028,19.82999992370605,0.030030049810630066
12686,2012-05-23,19.8700008392334,20.0,19.700000762939453,19.899999618530273,4167600.0,-0.005505440716872867,1.6086942099414525,-0.29998664861050184,52.91832230235909,51.07379163658082,0.131070148570835,0.12292678721198413,-0.34202121897461524,-0.6292332664945093,11.257618249524494,0.2999992370605469,0.14390676296268623,-0.10399904251098491,-0.5035984722795455,0.29560038725757565,-0.3037987573952634,0.0958006723732936,0.418046934925826,53.448519667068354,4.358158381626502,0.19979971488428008,5,0.06499862670898793,-0.07000160217285156,-0.49000120162963867,-0.6550016403198242,0.7999992370605469,2,0.015601381623008725,-1.3125093132901617,19.979999542236328,1.4000091552733807,19.86000061035156,-1.3030239977805587,19.6200008392334,0.015601381623008725
12687,2012-05-24,20.030000686645508,20.13999938964844,19.81999969482422,19.8700008392334,2470100.0,0.008052332191963885,-1.4615158895507772,-5.33354526958291,49.58336280457033,49.21344054061472,-0.0708712971544685,-0.024133815258064573,-0.4836798616717566,-0.7982035847536615,11.035952685493077,0.3199996948242223,0.12082959261279669,0.04700078964233256,-0.3489308375962388,0.4429324168809039,-0.15096502397695488,0.24496660326162,0.242686141185807,81.03470388408519,30.87942126204736,0.19796581361928592,5,-0.12000083923339488,-0.23000144958496094,-0.6700010299682617,-0.8150014877319336,0.7299995422363317,3,0.01547675762932288,1.6086942099414525,19.8700008392334,-1.3125093132901617,19.979999542236328,1.4000091552733807,19.86000061035156,0.01547675762932288
12688,2012-05-25,20.18000030517578,20.18000030517578,19.96999931335449,20.059999465942386,2786700.0,0.007488747548085817,2.499992052769669,0.7500059604701397,56.066975992900396,48.81542514113552,-0.25733880117546093,-0.17275178670074354,-0.6157961421335472,-0.9531990617321426,10.304543786098188,0.21000099182129262,0.11920408931055704,0.19050035476684712,-0.21423322602386818,0.5952339355575624,-0.011866435628508754,0.392867145162203,0.07763279525418199,100.0,45.601340499558276,0.20236679039535738,5,-0.2700004577636683,-0.3800010681152344,-0.8650007247924805,-0.965001106262207,0.4699993133544922,4,0.004955420215929207,-1.4615158895507772,20.030000686645508,1.6086942099414525,19.8700008392334,-1.3125093132901617,19.979999542236328,0.004955420215929207
12689,2012-05-29,20.239999771118164,20.25,20.040000915527344,20.25,2995600.0,0.0029732143228458074,40.99885561701316,-0.08333465787173416,57.14287938603481,49.3990734117497,-0.32660109886658617,-0.24283891357427123,-0.6520106794131948,-1.0162995205886816,9.306237710698873,0.20999908447265625,0.06498259226694714,0.24899978637695241,-0.15938066813652085,0.6573802408904257,0.04480955912021756,0.45319001363368727,-0.7199993133544922,98.1817740447638,39.80228403688861,0.20419022725673608,5,-0.33500003814697266,-0.4400005340576172,-0.8950004577636719,-1.0250005722045898,0.2199993133544922,1,0.0024704123011172197,2.499992052769669,20.18000030517578,-1.4615158895507772,20.030000686645508,1.6086942099414525,19.8700008392334,0.0024704123011172197
12690,2012-05-30,20.020000457763672,20.309999465942386,20.0,20.15999984741211,2797900.0,-0.010869531415134914,-2.4444326707074526,13.999618539004388,54.90196958409252,49.62574172020122,-0.08584322453420157,-0.057279835256707656,-0.40610155224612043,-0.800871612002453,7.805194114319101,0.30999946594238637,-0.012780746946269517,0.0490004539489739,-0.30669879612143447,0.40469970401938227,-0.12884917108623029,0.22685007898417808,-0.48540000915527415,52.459077904413185,-8.917809368098062,0.17784962503520424,5,-0.08500099182128551,-0.15000057220458984,-0.6750011444091797,-0.8050012588500977,0.5499992370605469,2,0.024975024403963042,40.99885561701316,20.239999771118164,2.499992052769669,20.18000030517578,-1.4615158895507772,20.030000686645508,0.024975024403963042
12691,2012-05-31,20.229999542236328,20.38999938964844,19.959999084472656,20.059999465942386,4120300.0,0.01048946451902899,-1.324320701902724,-1.2142915531334897,49.56139250142633,49.989919039500656,-0.2938195604955318,-0.26678028548817423,-0.5939863448801219,-1.010115944748378,6.842560948283541,0.4300003051757848,-0.05150519828645628,0.2499995231628418,-0.12281316295914735,0.6228122092848309,0.06359318010184722,0.43640586622383637,-0.6643831329345709,71.92983630255205,13.879748486512959,0.18640634306099427,5,-0.2550001144409144,-0.23999977111816406,-0.8850002288818359,-1.015000343322754,0.32999992370605824,3,0.019278364103905377,-2.4444326707074526,20.020000457763672,40.99885561701316,20.239999771118164,2.499992052769669,20.18000030517578,0.019278364103905377
12692,2012-06-01,19.96999931335449,20.06999969482422,19.81999969482422,20.01000022888184,5407600.0,-0.012852211308211348,2.125002980235081,-0.23529939750254308,44.664011953747035,50.48599087410952,-0.01326717386357501,0.01360728216509699,-0.3137923275637142,-0.7534199317574632,6.729423525515616,0.4099998474121094,-0.05101334133683011,-0.022500705718996983,-0.37480853077351384,0.32980711933551987,-0.1986546182462554,0.15365320680826144,-0.35491992523192906,26.315736638512956,-26.41078022300582,0.17615391252725882,6,0.005000114440925074,0.020000457763675428,-0.5349998474121058,-0.7550001144409144,0.5,4,0.03505261827782569,-1.324320701902724,20.229999542236328,-2.4444326707074526,20.020000457763672,40.99885561701316,20.239999771118164,0.03505261827782569
12693,2012-06-04,19.780000686645508,20.030000686645508,19.649999618530273,20.030000686645508,6432900.0,-0.00951420296654304,2.040008544921875,6.249856952125535,44.1406255820781,50.85834044288974,0.22553123448029666,0.1921951047542123,-0.1108718099366186,-0.5654688020648351,6.397735484902276,0.3800010681152344,-0.07350169571337162,-0.19899940490722656,-0.5625429771676842,0.16454416735323107,-0.3807711910374536,-0.01722761877699952,0.6099987030029332,17.5677173411551,-31.504250356263814,0.1817717861302281,6,0.23999881744384766,0.20999908447265625,-0.30750083923339844,-0.5650014877319336,0.7399997711181641,0,0.04954497008172409,2.125002980235081,19.96999931335449,-1.324320701902724,20.229999542236328,-2.4444326707074526,20.020000457763672,0.04954497008172409
12694,2012-06-05,19.93000030517578,20.11000061035156,19.670000076293945,19.790000915527344,2872300.0,0.007583398044649581,-1.3157857752346347,-0.55999755859375,52.03253356283613,51.223563741116074,0.09667130817045688,0.04779645736656235,-0.24626249406735923,-0.7129920268444394,6.142174768418225,0.44000053405761363,-0.054139681877195756,-0.0509998321533196,-0.41291826230309425,0.31091859799645505,-0.2319590472282087,0.1299593829215695,0.4451990890502948,37.83794233103832,-11.962202932009205,0.18095921507488752,6,0.08999919891357422,0.05999946594238281,-0.3575000762939453,-0.6350002288818359,0.6999988555908203,1,0.036126407542879546,2.040008544921875,19.780000686645508,2.125002980235081,19.96999931335449,-1.324320701902724,20.229999542236328,0.036126407542879546
12695,2012-06-06,20.149999618530273,20.149999618530273,19.850000381469727,20.01000022888184,3578000.0,0.011038600601393833,3.285722070844687,0.9999999999999746,52.61043315334748,51.189353835670346,-0.10803898573782078,-0.15992500218926864,-0.45459809283562436,-0.9266557789759382,6.390393089550359,0.2999992370605469,0.01271115296164993,0.1559994697570808,-0.2108012636138028,0.5228002031279644,-0.02740089692835923,0.3393998364425208,0.2106957801818865,67.56758846620737,16.35810581500685,0.18340036668544152,6,-0.13000011444091797,-0.15999984741210938,-0.5174999237060547,-0.7950000762939453,0.8400001525878906,2,0.015384589171768548,-1.3157857752346347,19.93000030517578,2.040008544921875,19.780000686645508,2.125002980235081,19.96999931335449,0.015384589171768548
12696,2012-06-07,20.31999969482422,20.350000381469727,20.21999931335449,20.25,2840900.0,0.008436728511776792,1.0000000000000546,0.5000000000000127,59.919057102503814,52.337764313218514,-0.23187839369670016,-0.3020964718204233,-0.612330491224359,-1.0881497364899104,6.7869890039957275,0.20000076293945312,0.06865491281016745,0.29849958419799805,-0.07987730391376502,0.6768764723097611,0.10931114014211474,0.48768802825388136,-0.6700000762939453,95.71419229323,39.040584222690725,0.1891884440558819,6,-0.3000001907348633,-0.36499977111816406,-0.5775003433227539,-0.8550004959106445,0.3800010681152344,3,0.012303149791073942,3.285722070844687,20.149999618530273,-1.3157857752346347,19.93000030517578,2.040008544921875,19.780000686645508,0.012303149791073942
12697,2012-06-08,20.399999618530273,20.43000030517578,20.229999542236328,20.31999969482422,2155300.0,0.003937004178520276,1.8571272870941813,1.1428610354223434,66.66669383696193,53.51551074033646,-0.2837096397853571,-0.3902931463251065,-0.6669521401171288,-1.1597306600768391,6.616123337731672,0.20000076293945312,0.09038000373557509,0.37099952697753835,-0.03161763836448728,0.773616692319564,0.16969094430652376,0.5723081096485529,-0.7359999847412126,96.15376150827129,32.01603812206267,0.20130858267101281,6,-0.3599996566772461,-0.4249992370605469,-0.6575002670288086,-0.9350004196166992,0.39999961853027344,4,0.007843129921766057,1.0000000000000546,20.31999969482422,3.285722070844687,20.149999618530273,-1.3157857752346347,19.93000030517578,0.007843129921766057
12698,2012-06-11,20.15999984741211,20.5,20.1200008392334,20.5,4677700.0,-0.011764694882648974,1.2352881778096916,-4.250005960470162,56.410260590301895,53.43410865192168,-0.05235050350005466,-0.1650566068885908,-0.40964250308025285,-0.9095882681186929,6.282054820649755,0.37999916076660156,0.10317369012682676,0.13499975204467773,-0.26031433641825785,0.5303138405076133,-0.06265729218679184,0.3326567962761473,-0.4653601867675796,59.03612242881338,-7.4714976796651555,0.1976570442314681,6,-0.08500003814697266,-0.14999961853027344,-0.41750049591064453,-0.6950006484985352,0.7900009155273438,0,0.015376957752416542,1.8571272870941813,20.399999618530273,1.0000000000000546,20.31999969482422,3.285722070844687,20.149999618530273,0.015376957752416542
12699,2012-06-12,20.299999237060547,20.309999465942386,20.06999969482422,20.18000030517578,1785700.0,0.006944414221630613,2.4285831062669065,-0.3529378765609398,56.7796747152708,53.64274255538594,-0.20444333229661993,-0.303278366171174,-0.542276326106073,-1.0303847279130736,6.309823334919434,0.23999977111816762,0.11981981606499303,0.2639991760253899,-0.14958016721142187,0.6775785192622017,0.057209504406984024,0.4707888476437958,-0.557037956054689,69.23063379765073,2.3810672714938477,0.20678967161840606,6,-0.22499942779541016,-0.28999900817871094,-0.5224995613098145,-0.8350000381469727,0.6200008392333984,1,0.010837498964112235,1.2352881778096916,20.15999984741211,1.8571272870941813,20.399999618530273,1.0000000000000546,20.31999969482422,0.010837498964112235
12700,2012-06-13,20.299999237060547,20.34000015258789,20.030000686645508,20.26000022888184,2994500.0,0.0,4.166621632361122,0.33332803509549763,59.5555442527201,54.75320386108525,-0.17941617410492938,-0.28065092899620225,-0.5395946348115217,-1.0170543492367834,6.623044878714405,0.3099994659423828,0.10665589717902435,0.2404992103576653,-0.1771866293044475,0.6581850500197781,0.0316562905266089,0.4493421301887217,-0.5116156329150421,57.44658401477183,-10.639672723642633,0.2088429198310557,6,-0.22499942779541016,-0.28999900817871094,-0.45749950408935547,-0.8350000381469727,0.8500003814697266,2,0.016256154488104357,2.4285831062669065,20.299999237060547,1.2352881778096916,20.15999984741211,1.8571272870941813,20.399999618530273,0.016256154488104357
12701,2012-06-14,20.40999984741211,20.459999084472656,20.280000686645508,20.32999992370605,1917800.0,0.005418749482056118,1.0,2.000047684898459,58.63636403044482,56.30568742516278,-0.29189441779271874,-0.3793870479525978,-0.6439681135520416,-1.1118319045542044,7.097314300017856,0.17999839782714844,0.08724042517658148,0.33099985122680664,-0.11441583168715397,0.7764155341407672,0.10829200976982634,0.553707692683787,-0.5789192595153345,80.85100338859242,13.80768000607236,0.2227078414569801,6,-0.33500003814697266,-0.39999961853027344,-0.5525002479553223,-0.9450006484985352,0.5599994659423793,3,0.02841743890456705,4.166621632361122,20.299999237060547,2.4285831062669065,20.299999237060547,1.2352881778096916,20.15999984741211,0.02841743890456705
12702,2012-06-15,20.6200008392334,20.729999542236328,20.3799991607666,20.479999542236328,3853200.0,0.010289122655134042,-1.0588132997492412,1.750017881410408,59.73454053502058,58.03834464215639,-0.4470035472056182,-0.5556574028108585,-0.8396605024000579,-1.302679406998081,7.809572014976979,0.35000038146972656,0.09627729505816163,0.5015007972717278,0.011204930840165161,0.9917966637032904,0.25635286405594826,0.7466487304875074,-0.7487850866104289,84.28587388045264,20.526867725285406,0.2451479332157807,6,-0.4200010299682617,-0.47500133514404297,-0.782501220703125,-1.1550016403198242,-0.07000160217285156,4,0.003879724561108633,1.0,20.40999984741211,4.166621632361122,20.299999237060547,2.4285831062669065,20.299999237060547,0.003879724561108633
12703,2012-06-18,20.709999084472656,20.75,20.530000686645508,20.530000686645508,1925700.0,0.004364609193808544,-1.4444585730785942,1.2856909306412718,60.262015280476625,58.952731499672,-0.43718278538950983,-0.5900615144835442,-0.9114303135679158,-1.3750417685228058,8.171931632683627,0.2199993133544922,0.11032927571934081,0.536999130249022,0.037774989579620666,1.0362232709184234,0.28738705991431956,0.7866112005837245,-0.770080628680617,94.44431198955195,33.5921066146142,0.24961207033470148,6,-0.40999889373779297,-0.5549993515014648,-0.8724994659423828,-1.244999885559082,-0.1399993896484375,0,0.004345734262024559,-1.0588132997492412,20.6200008392334,1.0,20.40999984741211,4.166621632361122,20.299999237060547,0.004345734262024559
12704,2012-06-19,20.59000015258789,21.0,20.57999992370605,20.76000022888184,5033600.0,-0.0057942509507272755,-3.4210410078802114,-0.9444532748408077,63.01372249143869,60.10865253723769,-0.2388332492999119,-0.4348644616101467,-0.7700306121738798,-1.2340935858449171,8.784807621871641,0.42000007629394887,0.15940372359979804,0.38050022125244,-0.12900792899834457,0.8900083715032245,0.12574614612704949,0.6352542963778305,-0.5690735423750546,57.73194457280276,-4.009183559747619,0.25475407512539183,6,-0.07499980926513672,-0.3100004196166992,-0.7525005340576172,-1.0650005340576172,0.2999992370605504,1,0.017484245152194156,-1.4444585730785942,20.709999084472656,-1.0588132997492412,20.6200008392334,1.0,20.40999984741211,0.017484245152194156
12705,2012-06-20,20.57999992370605,20.780000686645508,20.34000015258789,20.6200008392334,4089300.0,-0.00048568376919522205,1.4444432670707412,0.23529939750251236,58.79399730286926,59.98364589283385,-0.18039326151884083,-0.39801541263738827,-0.7266989085365303,-1.1989977889007868,9.554017153107552,0.4400005340576172,0.23006994034986405,0.340499973297117,-0.1825866009862338,0.8635865475804678,0.07895668615543983,0.6020432604387942,-0.4415845067187547,41.666600439219934,-18.009705726253102,0.26154328714167624,6,-0.06499958038329723,-0.30000019073485973,-0.7674999237060511,-0.9100008010864222,0.6100006103515625,2,0.01652090154753827,-3.4210410078802114,20.59000015258789,-1.4444585730785942,20.709999084472656,-1.0588132997492412,20.6200008392334,0.01652090154753827
12706,2012-06-21,20.18000030517578,20.6200008392334,20.13999938964844,20.40999984741211,4365500.0,-0.01943632750306823,-2.0967698271088895,5.749856952126135,54.92961151790369,58.67952563516072,0.22088771747036162,0.02782602991466021,-0.29765100955088286,-0.7777302015178691,10.322108703404458,0.4800014495849574,0.26044322950746945,-0.07499961853027415,-0.5695804748026241,0.4195812377420758,-0.3222900466664491,0.17229080960590082,0.8199996948242188,4.651265946309998,-56.79758104196389,0.24729042813617558,6,0.33500003814697266,0.09999942779541016,-0.38000059127807617,-0.5100011825561523,1.0100002288818324,3,0.048067358705921714,1.4444432670707412,20.57999992370605,-3.4210410078802114,20.59000015258789,-1.4444585730785942,20.709999084472656,0.048067358705921714
12707,2012-06-22,20.34000015258789,20.440000534057614,20.200000762939453,20.299999237060547,3175300.0,0.007928634538775237,-1.0000158947133888,-0.1739173701756423,63.33334241596072,59.44875694912281,0.05753201467789282,-0.11358205976333835,-0.4322696739107954,-0.9173914880834815,10.706659378010865,0.2600002288818324,0.27929139071936504,0.06950025558471751,-0.41471239015453065,0.5537129013239657,-0.17260606728490657,0.3116065784543416,0.6427998352050786,23.255886162416957,-41.93662443275744,0.24210632286962383,6,0.17500019073486328,-0.06000041961669922,-0.5400004386901855,-0.6700010299682617,0.7199993133544957,4,0.030973409834829546,-2.0967698271088895,20.18000030517578,1.4444432670707412,20.57999992370605,-3.4210410078802114,20.59000015258789,0.030973409834829546
12708,2012-06-25,20.280000686645508,20.309999465942386,20.07999992370605,20.190000534057614,1768000.0,-0.0029498262287254162,2.066707357391674,2.2499523173756373,58.70649268326475,59.66284783445547,0.15236668725470182,-0.04817673552252444,-0.34416150112249255,-0.8405489912435797,10.839890921790783,0.2600002288818395,0.26259689149957666,0.004500770568846235,-0.47783871349513163,0.4868402546328241,-0.2366689714631427,0.24567051260083517,0.6859432891845714,21.739211560190622,-44.97552098121602,0.24116974203198913,6,0.2349996566772461,-9.5367431640625e-07,-0.48000097274780273,-0.6100015640258789,0.6199989318847656,0,0.013313537538134135,-1.0000158947133888,20.34000015258789,-2.0967698271088895,20.18000030517578,1.4444432670707412,20.57999992370605,0.013313537538134135
12709,2012-06-26,20.290000915527344,20.3799991607666,20.229999542236328,20.34000015258789,1578700.0,0.0004931079163335017,1.3077351957274488,-0.5555461365659087,53.88893068578821,59.03322410479637,0.15734562024430687,-0.05717007655684725,-0.330192954848048,-0.8318803236453043,10.84691444640625,0.14999961853027344,0.2210229340126766,0.012000942230223188,-0.47008205082881815,0.49408393528926453,-0.2290405542992957,0.2530424387597421,0.640505298217775,30.00010899123201,-35.09455621831971,0.24104149652952042,6,0.2499990463256836,-0.010001182556152344,-0.4425010681152344,-0.6200017929077148,0.5399990081787074,1,0.01379984064380202,2.066707357391674,20.280000686645508,-1.0000158947133888,20.34000015258789,-2.0967698271088895,20.18000030517578,0.01379984064380202
12710,2012-06-27,20.520000457763672,20.559999465942386,20.290000915527344,20.290000915527344,2941100.0,0.01133561024437002,-1.3478181546780201,-4.600061036087586,55.37637385738339,58.67100297445621,-0.04265000204907565,-0.26118113891681105,-0.5382149853882972,-1.0464741353941953,10.866705908407873,0.2699985504150426,0.23292753836179614,0.21700048446655273,-0.2605854499117797,0.6945864188448851,-0.02179248272261347,0.45579345165571894,0.3764855043798825,81.4814422356915,19.423023998205323,0.23879296718916687,6,0.01999950408935547,-0.19500064849853516,-0.6725006103515625,-0.850001335144043,0.6399993896484375,2,0.018031136629179878,1.3077351957274488,20.290000915527344,2.066707357391674,20.280000686645508,-1.0000158947133888,20.34000015258789,0.018031136629179878
12711,2012-06-28,20.6200008392334,20.63999938964844,20.31999969482422,20.450000762939453,1682000.0,0.0048733128284064176,2.0476571086021886,0.7391322375731842,55.85110484345515,58.239510119837824,-0.12262432843584037,-0.3483242742090198,-0.6094646508536385,-1.1285745213679093,10.727590515312894,0.3199996948242223,0.2375460444138966,0.29750080108642507,-0.19900805883079187,0.794009661003642,0.049246371127814825,0.5457552310450353,0.24382568137265537,96.42882687729207,37.08527550623999,0.24825442995860872,6,-0.0800008773803711,-0.2950010299682617,-0.7525014877319336,-0.9500017166137695,0.4399986267089879,3,0.027643049060390057,-1.3478181546780201,20.520000457763672,1.3077351957274488,20.290000915527344,2.066707357391674,20.280000686645508,0.027643049060390057
12712,2012-06-29,20.670000076293945,21.0,20.549999237060547,20.86000061035156,3668000.0,0.0024247931632190856,-1.0930160349530929,-1.1176496987512272,65.08879345857152,58.775818806292804,-0.1841507308752739,-0.361738869361929,-0.6298617855142368,-1.1617980164816935,11.448208525819355,0.4500007629394531,0.23820912618150913,0.3125,-0.1780366427676725,0.8030366427676725,0.06723167861616375,0.5577683213838363,-0.5900001525878942,64.13044605002656,4.551871714469428,0.24526832138383703,6,-0.13000011444091797,-0.3450002670288086,-0.8025007247924805,-1.0000009536743164,0.37000083923339844,4,0.02515725475782893,2.0476571086021886,20.6200008392334,-1.3478181546780201,20.520000457763672,1.3077351957274488,20.290000915527344,0.02515725475782893
12713,2012-07-02,20.76000022888184,20.82999992370605,20.600000381469727,20.76000022888184,3287700.0,0.004354143795631371,2.2857220708449693,-0.0,64.02444201244205,58.88812097529319,-0.29760911055185346,-0.3947969315197355,-0.6950513036559336,-1.2346480898092551,12.816438774368768,0.22999954223632457,0.23734152374840534,0.3535001754760785,-0.08742118346607697,0.7944215344182339,0.13303949600500076,0.5739608549471562,-0.6616003036499087,68.83121708587073,10.040911259680705,0.220460679471078,7,-0.22000026702881215,-0.43500041961670277,-0.9050006866455114,-1.0900011062622106,0.35000038146971946,0,0.014450830142245463,-1.0930160349530929,20.670000076293945,2.0476571086021886,20.6200008392334,-1.3478181546780201,20.520000457763672,0.014450830142245463
12714,2012-07-03,20.649999618530273,20.739999771118164,20.56999969482422,20.709999084472656,1580000.0,-0.0052986805943542326,1.8333147897957562,-100.0,60.0000217982938,59.02212369700703,-0.1991447352645963,-0.24041634986031823,-0.5529472537506024,-1.1071645921342075,13.94428419027479,0.19000053405762074,0.21430120083942228,0.20749959945678853,-0.1844658636445331,0.5994650625581102,0.011516867906127715,0.40348233100744935,-0.5335676918029826,50.704108058155406,-7.915115692825999,0.19598273155066084,7,-0.1099996566772461,-0.3249998092651367,-0.7950000762939453,-0.9800004959106445,0.36000061035156605,1,0.012106537753911795,2.2857220708449693,20.76000022888184,-1.0930160349530929,20.670000076293945,2.0476571086021886,20.6200008392334,0.012106537753911795
12715,2012-07-05,20.459999084472656,20.6200008392334,20.38999938964844,20.59000015258789,2536900.0,-0.009200994555327746,1.421036781239924,2.1667037543313095,51.36610085403451,58.62617806768822,-0.031241835701294463,-0.027405754065185306,-0.3404486798410389,-0.9017262204023275,14.738370889536132,0.2600002288818324,0.17583633055664905,0.0019990921020500707,-0.3649858178939738,0.3689840020980739,-0.18149336289596363,0.18549154710006377,-0.3258957962799123,20.588136296828193,-33.76405972169937,0.18349245499801234,7,0.0800008773803711,-0.13499927520751953,-0.6074995994567871,-0.7899999618530273,0.6200008392333949,3,0.018084108298626056,1.8333147897957562,20.649999618530273,2.2857220708449693,20.76000022888184,-1.0930160349530929,20.670000076293945,0.018084108298626056
12716,2012-07-06,20.56999969482422,20.59000015258789,20.290000915527344,20.350000381469727,2313700.0,0.005376374158053698,1.307684407438653,-1.6922885061181372,48.55487824373745,56.984126492996744,-0.08951690796819634,-0.12407823363457027,-0.43233433352956396,-0.994694271665427,14.798878512219613,0.2999992370605469,0.140243706727599,0.09949970245361328,-0.2647139395954454,0.463713344502672,-0.08260711857091607,0.28160652347814263,-0.4185784723953283,39.43649864067654,-10.669549018741911,0.18210682102452871,7,-0.029999732971191406,-0.24499988555908203,-0.6675000190734863,-0.9000005722045898,0.21000099182128906,4,0.028682555242640406,1.421036781239924,20.459999084472656,1.8333147897957562,20.649999618530273,2.2857220708449693,20.76000022888184,0.028682555242640406
12717,2012-07-09,20.559999465942386,20.57999992370605,20.399999618530273,20.51000022888184,2559600.0,-0.0004861560053570635,3.0000000000005524,0.22726996870204522,45.4545559633559,55.511689079673545,-0.05031959811565301,-0.10696054001767052,-0.40815282453020174,-0.9638742492824264,14.622978871842529,0.1800003051757777,0.11697943052276116,0.081499481201174,-0.2832224306018425,0.4462213930041905,-0.10086147470033424,0.26386043710268225,-0.39160666796207266,49.999823393321726,5.274974964591486,0.18236095590150792,7,0.0550003051757777,-0.23499965667724965,-0.5774998664855993,-0.8900003433227575,-0.01000022888183949,0,0.024319066779561416,1.307684407438653,20.56999969482422,1.421036781239924,20.459999084472656,1.8333147897957562,20.649999618530273,0.024319066779561416
12718,2012-07-10,20.46999931335449,20.739999771118164,20.3799991607666,20.600000381469727,1984500.0,-0.004377439441911601,-1.3225742939764966,-2.600061036087658,46.29627231272957,54.668060371555924,0.0776297456689754,0.00785764722845883,-0.3111723615119786,-0.8567194001026728,15.04804651111787,0.3600006103515625,0.13069347698370848,-0.024000644683841443,-0.3566707948958978,0.3086695055282149,-0.19033571978986785,0.14233443042218497,-0.28497437133378156,39.999745686201415,-2.952569504520035,0.16633507510602813,7,0.17500114440918324,-0.14499950408935192,-0.4874997138977015,-0.8000001907348597,0.040000915527350855,1,0.027845706951293847,3.0000000000005524,20.559999465942386,1.307684407438653,20.56999969482422,1.421036781239924,20.459999084472656,0.027845706951293847
12719,2012-07-11,20.520000457763672,20.59000015258789,20.399999618530273,20.459999084472656,2069400.0,0.0024426549138456544,-1.1111134658585173,-0.4615452331347625,48.19278908078544,53.86988428526726,0.07116924168299832,-0.026157590318263146,-0.3586263214011396,-0.8892606109783721,15.693168632258962,0.1900005340576172,0.11349475217656035,0.015000438690186968,-0.30496650249380153,0.33496737987417546,-0.14498303190180906,0.174983909282183,-0.318676014583378,51.11113936819975,7.665875551486231,0.15998347059199491,7,0.125,-0.18500041961669922,-0.5150008201599121,-0.8350009918212891,-0.10000038146972656,2,0.028752443441816045,-1.3225742939764966,20.46999931335449,3.0000000000005524,20.559999465942386,1.307684407438653,20.56999969482422,0.028752443441816045
12720,2012-07-12,20.6299991607666,20.71999931335449,20.3799991607666,20.420000076293945,1996800.0,0.005360560455607288,-1.3448212359579876,3.499904634751097,66.42330583690074,55.04457328453899,-0.024121927005563037,-0.11611941621153576,-0.4715171233228048,-0.9830582025961121,16.666965259152768,0.3400001525878871,0.11775000783766032,0.10849914550781392,-0.20081383640577144,0.4178121274213993,-0.04615734544897876,0.2631556364646066,-0.41270120644991337,75.55535775593505,26.079189792118726,0.15465649095679262,7,0.015001296997070312,-0.20499897003173828,-0.6249995231628418,-0.9449996948242188,-0.3899993896484375,3,0.01841982954792898,-1.1111134658585173,20.520000457763672,-1.3225742939764966,20.46999931335449,3.0000000000005524,20.559999465942386,0.01841982954792898
12721,2012-07-13,20.989999771118164,20.989999771118164,20.649999618530273,20.649999618530273,2250300.0,0.017450345370648268,1.0,1.61905540417802,70.7006036691517,55.66810775238124,-0.3644439331907421,-0.45370147057870014,-0.8183581650007206,-1.3241208437224792,17.527117788073593,0.3600006103515625,0.14605288904799352,0.43949975967407084,0.07109103015244855,0.8079084891956931,0.2552953949132579,0.6237041244348838,-0.7570477758878091,100.0,45.25706435918541,0.18420436476081178,7,-0.34999942779541016,-0.47499942779541016,-0.9850001335144043,-1.3050003051757812,-0.5599994659423828,4,0.004287763390627752,-1.3448212359579876,20.6299991607666,-1.1111134658585173,20.520000457763672,-1.3225742939764966,20.46999931335449,0.004287763390627752
12722,2012-07-16,20.700000762939453,21.0,20.63999938964844,20.979999542236328,3023500.0,-0.013816055804714344,1.2500059604701397,-0.8235254518731278,61.666661368479296,55.40613212527426,-0.07793778561360298,-0.16590795595126906,-0.5076595686583687,-1.0141231930406391,17.61963240180385,0.36000061035155895,0.1489787827290101,0.14550075531006001,-0.22779010692569202,0.518791617545812,-0.041144675807814224,0.33214618642793425,-0.45170780761370466,51.61309177718506,-7.002847794736859,0.18664543111787518,7,-0.05500030517578125,-0.18500041961669922,-0.712501049041748,-1.0150012969970703,-0.2700004577636719,0,0.0038647304713768094,1.0,20.989999771118164,-1.3448212359579876,20.6299991607666,-1.1111134658585173,20.520000457763672,0.0038647304713768094
12723,2012-07-17,20.799999237060547,20.84000015258789,20.559999465942386,20.729999542236328,1913000.0,0.004830843982388977,2.7333045114693593,-0.25,63.49202344525797,55.794132308270285,-0.19183971387911924,-0.2728049843756466,-0.5960081944458402,-1.0939771783537182,17.529019158832934,0.28000068664550426,0.14626690198111447,0.2409992218017578,-0.14222222841792131,0.6242206720214369,0.04938849669191825,0.4326099469115974,-0.5366721408413149,67.7418560938168,5.278750699469207,0.19161072510983995,7,-0.154998779296875,-0.28499889373779297,-0.7924990653991699,-1.114999771118164,-0.4200000762939453,1,-0.012019231210093517,1.2500059604701397,20.700000762939453,1.0,20.989999771118164,-1.3448212359579876,20.6299991607666,-0.012019231210093517
12724,2012-07-18,20.950000762939453,20.950000762939453,20.729999542236328,20.75,1730900.0,0.007211612085621599,1.2000038146827137,2.85716621253406,61.878452456473404,56.96217137520794,-0.3294567297765063,-0.4157700610806927,-0.7272185840622605,-1.2222784276148246,16.873237394521247,0.220001220703125,0.12551768124791352,0.37300071716308736,-0.04828035759641125,0.794281791922586,0.16236017978333805,0.5836412545428367,-0.6719402086446067,91.93561784168412,30.561348421381112,0.2106405373797488,7,-0.30500030517578125,-0.4350004196166992,-0.9075007438659668,-1.2450008392333984,-0.7100009918212891,2,-0.02100241136200698,2.7333045114693593,20.799999237060547,1.2500059604701397,20.700000762939453,1.0,20.989999771118164,-0.02100241136200698
12725,2012-07-19,20.920000076293945,20.940000534057614,20.559999465942386,20.8700008392334,3298300.0,-0.0014320136302132802,7.444453863434578,0.2499952316466078,58.62065941582564,58.08059150543996,-0.2540599984343288,-0.37839172973726676,-0.6783879392311647,-1.1676575501987365,16.917628106874705,0.39000129699706676,0.09965131324106125,0.3260000228881843,-0.12236056983165255,0.7743606156080212,0.10181972652826587,0.5501803192481027,-0.6275007330849967,81.81822122616344,23.850428193814587,0.22418029635991923,7,-0.23000049591064453,-0.4049997329711914,-0.877500057220459,-1.2150001525878906,-0.6000003814697266,3,-0.023900573526602797,1.2000038146827137,20.950000762939453,2.7333045114693593,20.799999237060547,1.2500059604701397,20.700000762939453,-0.023900573526602797
12726,2012-07-20,21.149999618530273,21.18000030517578,20.81999969482422,20.90999984741211,4757900.0,0.010994241940608607,1.3999949137563816,4.800068665598535,62.499975164756904,59.9745269722623,-0.4393352447567729,-0.5607450324484233,-0.88262815946117,-1.3698527955441335,17.926711153761985,0.3600006103515625,0.09427333900611501,0.5074995994567857,0.038329202460676726,0.9766699964528947,0.272914400958733,0.7420847979548384,-0.8433502621855027,95.16118612313454,36.40430479635526,0.2345851984980543,7,-0.36999988555908203,-0.5199995040893555,-1.107499599456787,-1.4449996948242188,-0.6900005340576172,4,-0.043025998289608736,7.444453863434578,20.920000076293945,1.2000038146827137,20.950000762939453,2.7333045114693593,20.799999237060547,-0.043025998289608736
12727,2012-07-23,20.96999931335449,21.040000915527344,20.780000686645508,21.0,3461400.0,-0.008510652880488911,3.727168692455742,-0.12500298023509573,55.22385227078606,60.96648030093524,-0.21798362958889328,-0.3490212866463551,-0.6939032375037542,-1.1783007350542398,18.928236285398516,0.3699989318847656,0.11948182756731285,0.29599933624267294,-0.1722513305757296,0.7642500030610755,0.06187400283347344,0.5301246696518724,-0.6284159190564758,66.1289181348609,8.289199797469138,0.23412533340920094,7,-0.18999958038329723,-0.33999919891357067,-0.9274992942810023,-1.264999389648434,-0.3699989318847621,0,-0.025751026507417007,1.3999949137563816,21.149999618530273,7.444453863434578,20.920000076293945,1.2000038146827137,20.950000762939453,-0.025751026507417007
12728,2012-07-24,20.549999237060547,20.950000762939453,20.479999542236328,20.93000030517578,5142700.0,-0.020028616597353444,1.2380904805587596,12.666412359334759,47.844820853225514,60.92781716453969,0.23977246433191723,0.09722849207225792,-0.2695567127219327,-0.7469981917652575,19.991058142486732,0.4899997711181605,0.13477696052058974,-0.13750066757202006,-0.5722963352305293,0.2972950000864891,-0.3548985014012729,0.07989716625723275,-0.17487916632742184,9.999945504384172,-46.72888212336407,0.21739783382925454,7,0.23000049591064453,0.0800008773803711,-0.3774995803833008,-0.7299995422363281,0.03000068664550426,1,-0.005839364298775962,3.727168692455742,20.96999931335449,1.3999949137563816,21.149999618530273,7.444453863434578,20.920000076293945,-0.005839364298775962
12729,2012-07-25,20.56999969482422,20.809999465942386,20.36000061035156,20.65999984741211,3036000.0,0.0009732583214701052,1.3076900504714526,0.23684184108818954,52.55815191355723,59.38724450639042,0.25435880339682626,0.10464562233882901,-0.27973063812212473,-0.7581795524714536,20.731279111739774,0.4499988555908274,0.1590148256088284,-0.13150014877319194,-0.5288215570652994,0.26582125951891555,-0.3301608529192457,0.06716055537286181,0.6100006103515625,25.609653978917134,-34.21638088193846,0.1986607041460532,7,0.20000076293945312,0.06000041961669922,-0.3424997329711914,-0.7399997711181641,-0.049999237060546875,2,-0.009236778652234268,1.2380904805587596,20.549999237060547,3.727168692455742,20.96999931335449,1.3999949137563816,21.149999618530273,-0.009236778652234268
12730,2012-07-26,20.88999938964844,20.950000762939453,20.729999542236328,20.729999542236328,2827900.0,0.015556621272325044,-1.7500178814104856,-1.7777730682830049,56.77965279798277,57.84047218737164,-0.027805357268412934,-0.1962766254754449,-0.577923294085732,-1.0638970421984801,21.099849170953217,0.3800010681152344,0.19871392842597757,0.16999959945679066,-0.22619294368297815,0.5661921425965595,-0.028096672113093746,0.36809587102667507,0.27360092163085525,64.6340215297878,2.136776075197325,0.19809627156988413,7,-0.11999893188476918,-0.2599992752075231,-0.4924993515014684,-0.9349994659423864,-0.5,3,-0.031115348852157942,1.3076900504714526,20.56999969482422,1.2380904805587596,20.549999237060547,3.727168692455742,20.96999931335449,-0.031115348852157942
12731,2012-07-27,21.190000534057614,21.229999542236328,20.950000762939453,21.020000457763672,4745300.0,0.014360993450188042,1.2400073242746297,1.0625014901174947,61.88680576148494,57.86493267548338,-0.3312917670586373,-0.4757787320559892,-0.8583069684497637,-1.3453314275066575,21.516525653529513,0.3400001525878871,0.2424912173966547,0.4415007591247537,-0.003413531811013115,0.8864150500605206,0.21904361365686853,0.6639579045926389,-0.8299999237060547,95.40240720847088,30.03034648676352,0.22245714546788356,7,-0.3950004577636683,-0.5350008010864222,-0.792500495910641,-1.235000610351559,-0.5600013732910121,4,-0.04105714097718338,-1.7500178814104856,20.88999938964844,1.3076900504714526,20.56999969482422,1.2380904805587596,20.549999237060547,-0.04105714097718338
12732,2012-07-30,21.190000534057614,21.229999542236328,20.989999771118164,21.100000381469727,3132900.0,0.0,1.823557131316758,0.5294124246878023,64.0625162981363,57.92832077024764,-0.28438152348178036,-0.4583225857068278,-0.8321598064433182,-1.3286519213888859,21.02354405300814,0.23999977111816406,0.2501832417144314,0.41550073623657013,-0.06910374571203803,0.9001052181851783,0.17319849526226605,0.6578029772108742,-0.8125999450683601,95.40240720847088,25.712974764894867,0.2423022409743041,7,-0.3950004577636683,-0.5350008010864222,-0.792500495910641,-1.235000610351559,-0.5500011444091726,0,-0.03445027990497984,1.2400073242746297,21.190000534057614,-1.7500178814104856,20.88999938964844,1.3076900504714526,20.56999969482422,-0.03445027990497984
12733,2012-07-31,21.059999465942386,21.270000457763672,21.030000686645508,21.170000076293945,2456800.0,-0.006135019577101164,-1.823557131316758,-1.2222269317170436,60.227248918266646,57.74485371044689,-0.12697351212225882,-0.3211599939609364,-0.6702131683363568,-1.1846336793183063,20.540679273125882,0.23999977111816406,0.21592214953387412,0.2704997062683141,-0.23050916843579472,0.7715085809724229,0.019995268916257913,0.5210041436203703,-0.6655468978881913,76.92296406219263,4.6817700405671445,0.250504437352055,7,-0.24499893188476918,-0.3849992752075231,-0.6624994277954137,-1.1049995422363317,-0.0699996948242223,1,-0.021842312257251306,1.823557131316758,21.190000534057614,1.2400073242746297,21.190000534057614,-1.7500178814104856,20.88999938964844,-0.021842312257251306
12734,2012-08-01,20.899999618530273,21.440000534057614,20.8700008392334,21.07999992370605,3490300.0,-0.007597333877945256,-3.750039736783516,1.636357331113906,55.018591314410195,57.344623921400725,0.028147830026412635,-0.14911569966931637,-0.487205408373093,-1.0088500027804272,20.31124745167709,0.5699996948242152,0.213585812765551,0.09799985885620188,-0.40082442598638224,0.596824143698786,-0.15141228356509018,0.34741200127749394,-0.47052513488769776,23.943639269835845,-45.90053068358546,0.24941214242129206,8,9.536743128535363e-07,-0.06499958038330078,-0.5024995803833008,-0.9449996948242188,0.05000114440917969,2,-0.015310990462435448,-1.823557131316758,21.059999465942386,1.823557131316758,21.190000534057614,1.2400073242746297,21.190000534057614,-0.015310990462435448
12735,2012-08-02,20.82999992370605,21.18000030517578,20.46999931335449,20.76000022888184,4782800.0,-0.00334926775607014,-1.184613307980315,-0.38888653414145086,46.66667196485387,55.58536801030039,0.09391455174472085,-0.05267592503307483,-0.3984053463500068,-0.9250696791953068,20.29221421362128,0.7100009918212926,0.19714057021761278,0.009500122070310368,-0.4626498173729452,0.48165006151356593,-0.2265748476513174,0.24557509179193815,0.6100006103515625,37.11341827906245,-27.721741854872114,0.23607496972162828,8,0.07000064849853516,0.035000801086429334,-0.42000007629394176,-0.7799997329711879,0.10000038146973012,3,-0.014882355596630537,-3.750039736783516,20.899999618530273,-1.823557131316758,21.059999465942386,1.823557131316758,21.190000534057614,-0.014882355596630537
12736,2012-08-03,21.15999984741211,21.38999938964844,21.030000686645508,21.1299991607666,2963500.0,0.015842531200900067,-2.1304556951528277,0.42858310626707347,59.42620131575656,56.052295681963784,-0.26207795913168397,-0.3543772846133315,-0.7018365225585512,-1.240826827526238,20.85164309178501,0.5599994659423899,0.1822427260206787,0.3100000381469741,-0.1699125424492749,0.789912618743223,0.07004374784884959,0.5499563284450986,0.28000068664550426,71.13398615699266,4.4352146562721515,0.239956290298124,8,-0.2599992752075231,-0.2949991226196289,-0.7274999618530273,-1.109999656677246,-0.26000022888183594,4,-0.036389435884511157,-1.184613307980315,20.82999992370605,-3.750039736783516,20.899999618530273,-1.823557131316758,21.059999465942386,-0.036389435884511157
12737,2012-08-06,21.059999465942386,21.399999618530273,20.93000030517578,21.25,3876800.0,-0.0047259159825538966,-1.0888911494559803,-6.333206179668011,55.32786404693328,56.88374492570909,-0.16535760482705086,-0.22661626416558178,-0.5810396791993604,-1.1217514146923584,21.323608433392504,0.4699993133544922,0.17519847868484817,0.18499965667724894,-0.2832560225804812,0.6532553359349791,-0.04912818295161614,0.419127496306114,0.3606010437011662,60.82468145351654,-5.504944697644028,0.23412783962886535,8,-0.15999889373780007,-0.1949987411499059,-0.6274995803833043,-0.9899997711181676,-0.35999870300293324,0,-0.020417868759738944,-2.1304556951528277,21.15999984741211,-1.184613307980315,20.82999992370605,-3.750039736783516,20.899999618530273,-0.020417868759738944
12738,2012-08-07,21.040000915527344,21.299999237060547,21.030000686645508,21.15999984741211,3252800.0,-0.0009495988092205199,-2.857138964577657,0.6315715504693187,51.94805409270534,56.815956278947766,-0.07659783744675863,-0.1704649282207349,-0.5448839496715863,-1.0838778407019518,21.335935802695847,0.26999855041503906,0.13799156592569517,0.13650102615356374,-0.2959840651750376,0.5689861174821651,-0.07974151951073694,0.3527435718178644,0.36158757019042653,58.76297781972665,-4.148891315474877,0.21624254566430048,8,-0.08500099182129262,-0.17500019073486328,-0.6075010299682617,-0.970001220703125,0.05999946594238281,1,-0.01901147853960905,-1.0888911494559803,21.059999465942386,-2.1304556951528277,21.15999984741211,-1.184613307980315,20.82999992370605,-0.01901147853960905
12739,2012-08-08,21.11000061035156,21.13999938964844,20.93000030517578,21.06999969482422,3546200.0,0.0033269815483969456,3.200045777065463,-0.3333439298089159,54.04256389819785,56.51183529008277,-0.06922246478921679,-0.20448078757213395,-0.5995141948299434,-1.1330189301531277,21.22781410879512,0.2099990844726598,0.1311952233799154,0.1770007133483844,-0.22473804892027616,0.578739475617045,-0.02386866778594765,0.37787009448271647,0.2899990081787145,68.8173211809968,7.954238811984553,0.20086938113433103,8,-0.1550006866455078,-0.24499988555907848,-0.6775007247924769,-1.0400009155273402,-0.09000015258788707,2,-0.005684549301933739,-2.857138964577657,21.040000915527344,-1.0888911494559803,21.059999465942386,-2.1304556951528277,21.15999984741211,-0.005684549301933739
12740,2012-08-09,21.01000022888184,21.100000381469727,20.96999931335449,21.059999465942386,2523800.0,-0.0047371093594702485,1.0000000000001639,-1.2499523173756593,46.84686232730779,54.840730464063085,0.055417925270688784,-0.07858088139310482,-0.4778971716004925,-1.01045396403498,20.72905618885806,0.1400012969970703,0.17488574847391547,0.05800027847290323,-0.31855508451598524,0.4345556414617917,-0.130277403021541,0.24627795996734747,0.37139938354491875,17.02128523020184,-37.87147637744115,0.18827768149444385,8,-0.055000305175788355,-0.14499950408935902,-0.5775003433227575,-0.9400005340576207,-0.21000099182129262,3,-0.002855757510173973,3.200045777065463,21.11000061035156,-2.857138964577657,21.040000915527344,-1.0888911494559803,21.059999465942386,-0.002855757510173973
12741,2012-08-10,21.07999992370605,21.1299991607666,20.93000030517578,20.989999771118164,2405700.0,0.003331732225684947,1.105266328026181,-1.8000305180437224,52.606648780381995,53.56785629542372,-0.035566476130014735,-0.14913869559012838,-0.5317910676858055,-1.0606060358935743,19.445785886280593,0.1999988555908203,0.21042870677520753,0.12349996566772248,-0.2570968584599598,0.5040967897954047,-0.06679844639612043,0.3137983777315654,0.28317168273926185,31.914859079194912,-20.666123208058465,0.19029841206384118,8,-0.125,-0.21499919891357067,-0.6475000381469691,-1.0100002288818324,-0.27000045776366477,4,-0.007115731455083374,1.0000000000001639,21.01000022888184,3.200045777065463,21.11000061035156,-2.857138964577657,21.040000915527344,-0.007115731455083374
12742,2012-08-13,20.780000686645508,21.1200008392334,20.76000022888184,21.06999969482422,3067000.0,-0.014231462910166859,-1.1818223853423369,-3.222205738990506,55.77893155876414,53.07359881103455,0.22368054215604616,0.16565442352170123,-0.21045811568676953,-0.7419828095237051,17.950457253441,0.36000061035155895,0.20420360263406323,-0.1804992675781243,-0.5513010683381125,0.19030253318186396,-0.3659001679581202,0.004901632801871614,0.5653074739379882,3.703795277536763,-52.02183663423239,0.18540090037999438,8,0.17499923706054332,0.11999988555907848,-0.3475008010864258,-0.6400003433227539,-0.06000137329101918,0,0.0057747318536849335,1.105266328026181,21.07999992370605,1.0000000000001639,21.01000022888184,3.200045777065463,21.11000061035156,0.0057747318536849335
12743,2012-08-14,20.549999237060547,20.690000534057614,20.3799991607666,20.59000015258789,10993800.0,-0.011068404330360493,1.5833267106413884,0.1379346632202732,49.545444299370395,52.46547136491902,0.41765104161966704,0.39628386667281035,0.044769427621695,-0.49722015992151114,17.145397147136855,0.40000152587890625,0.14865515135669227,-0.39800071716308594,-0.8065209587421442,0.01051952441597237,-0.6022608379526133,-0.19374059637355856,0.7778027465783701,22.368424354826864,-35.631359166881104,0.20426012078952896,8,0.3400001525878906,0.3500013351440394,-0.07999944686889648,-0.28999900817871094,0.32000160217285156,1,0.007299344596003232,-1.1818223853423369,20.780000686645508,1.105266328026181,21.07999992370605,1.0000000000001639,21.01000022888184,0.007299344596003232
12744,2012-08-15,20.51000022888184,20.649999618530273,20.479999542236328,20.559999465942386,3340600.0,-0.0019464238279177648,-2.090893327784514,1.2499523173755485,40.104188914927136,51.73630658159382,0.44310843864873206,0.42333351423394916,0.10521416909316628,-0.4427023605306175,16.00631240461645,0.1700000762939453,0.0817290508203925,-0.4159996986389132,-0.8690319327934688,0.03703253551564245,-0.642515815716191,-0.18948358156163536,0.7798896418421855,17.33347574869839,-38.18190398522442,0.2265161170772777,8,0.379999160766598,0.3900003433227468,-0.025000095367435193,-0.25000000000000355,0.610000610351559,2,0.028766462506278234,1.5833267106413884,20.549999237060547,-1.1818223853423369,20.780000686645508,1.105266328026181,21.07999992370605,0.028766462506278234
12745,2012-08-16,20.420000076293945,20.559999465942386,20.36000061035156,20.479999542236328,2699600.0,-0.004388110754926178,-1.2222292865392883,1.2000076295109483,27.485354677802775,48.187323621821186,0.5239309058331614,0.49956737313054234,0.20794347156126491,-0.3414334572341282,15.697508816873903,0.19999885559082742,0.02880405965277788,-0.4809998512268052,-0.9874594564838723,0.025459754030261905,-0.734229653855337,-0.22777004859827343,0.8334941660317838,7.792153103411118,-40.91481059825595,0.25322980262853306,8,0.46000003814697266,0.480000495910641,0.07000017166137695,-0.15999984741210938,0.8700008392333984,3,0.02938297645582688,-2.090893327784514,20.51000022888184,1.5833267106413884,20.549999237060547,-1.1818223853423369,20.780000686645508,0.02938297645582688
12746,2012-08-17,20.239999771118164,20.450000762939453,20.21999931335449,20.350000381469727,2771000.0,-0.008814902277338721,-2.0666547988402457,1.833359824522364,24.86769656798222,44.8028605686044,0.6254812055054622,0.6407487538370802,0.39336330579399714,-0.15189506746941817,14.861758149359794,0.2300014495849645,-0.0032693309831763884,-0.6155001640319817,-1.1870901349162324,-0.043910193147731036,-0.9012951494741088,-0.3297051785898546,0.9598848532891147,2.222269317170733,-38.901798064855434,0.28579498544212545,8,0.5199995040893555,0.5900001525878871,0.2950005531311035,0.020000457763671875,1.1800003051757812,4,0.02766795811635747,-1.2222292865392883,20.420000076293945,-2.090893327784514,20.51000022888184,1.5833267106413884,20.549999237060547,0.02766795811635747
12747,2012-08-20,20.43000030517578,20.43000030517578,20.13999938964844,20.21999931335449,2803800.0,0.009387378271058289,1.7619004368715658,-1.9090893327785037,33.84616588465309,42.791539656598594,0.37628803678120804,0.43027921446499917,0.2085228313198897,-0.32524798215554185,14.228031433685425,0.2900009155273402,-0.0006361015051048469,-0.398499679565429,-0.9976669229661397,0.20066756383528173,-0.6980833012657826,-0.0989160578650754,0.6914934943472737,52.72732947471731,15.465202758363532,0.29958362170035474,8,0.2099990844726598,0.3599996566772461,0.14750003814697266,-0.1700000762939453,1.0200004577636719,0,0.018600056538929044,-2.0666547988402457,20.239999771118164,-1.2222292865392883,20.420000076293945,-2.090893327784514,20.51000022888184,0.018600056538929044
12748,2012-08-21,20.43000030517578,20.649999618530273,20.299999237060547,20.40999984741211,3424700.0,0.0,-1.9166494476674878,0.0952398252513585,36.87152028556957,40.88364592186212,0.3136426964349255,0.4435703306471268,0.22152637383902274,-0.31130544450699205,14.47832757289362,0.35000038146972656,-0.06425356491736878,-0.3924997329711921,-1.005649654090913,0.22065018814852877,-0.6990746935310526,-0.08592477241133167,0.5933440533598109,56.862899093822506,17.17597878094105,0.3065749605598607,8,0.20499897003173828,0.3599996566772461,0.15000009536743164,-0.1700000762939453,0.8699989318847656,1,0.014194762792305804,1.7619004368715658,20.43000030517578,-2.0666547988402457,20.239999771118164,-1.2222292865392883,20.420000076293945,0.014194762792305804
12749,2012-08-22,20.3799991607666,20.690000534057614,20.34000015258789,20.65999984741211,2839200.0,-0.002447437281560494,1.0588132997492634,-13.99971390425329,37.288117328850504,39.821563144255755,0.2784895498822273,0.5044718030354289,0.279704858700903,-0.2534187972413271,15.122768321395464,0.350000381469723,-0.11452033963350061,-0.43300085067749094,-1.0681173365304524,0.2021156351754705,-0.7505590936039717,-0.11544260775101023,0.555010700880274,43.6362312256596,3.4740855907249113,0.31755824292648094,8,0.25500011444091797,0.4100008010864258,0.20000123977661133,-0.11999893188476562,0.9200000762939453,2,0.024043262936442877,-1.9166494476674878,20.43000030517578,1.7619004368715658,20.43000030517578,-2.0666547988402457,20.239999771118164,0.024043262936442877
12750,2012-08-23,20.239999771118164,20.399999618530273,20.18000030517578,20.3700008392334,2845800.0,-0.006869450216560824,1.3157989840785431,0.4642883904060599,20.88607212916817,36.297054627454216,0.3327725440964713,0.6253395206350945,0.42642338270850644,-0.1086630358473144,15.53493672986826,0.2199993133544922,-0.16120057951467714,-0.5405002593994155,-1.2237274176365638,0.14272689883773282,-0.8821138385179879,-0.1988866802808431,0.615509043328867,18.181849708175854,-17.31642041272807,0.34161357911857354,8,0.3900003433227539,0.5500001907348633,0.34000062942504883,0.020000457763671875,0.9099998474121094,3,0.043478314133726714,1.0588132997492634,20.3799991607666,-1.9166494476674878,20.43000030517578,1.7619004368715658,20.43000030517578,0.043478314133726714
12751,2012-08-24,20.31999969482422,20.36000061035156,20.18000030517578,20.229999542236328,2174800.0,0.003952565445193956,1.1176259396387767,-0.69230317791015,26.28205049829461,33.01962339851316,0.14933334334165949,0.5025873364482933,0.35066454246226897,-0.18259472881972272,15.21602090467422,0.1800003051757777,-0.22322887969531635,-0.41700029373168945,-1.1012319773450443,0.2672313898816654,-0.7591161355383669,-0.07488445192501203,0.4639581771429526,32.72726011672927,0.4147399974184509,0.3421158418066775,8,0.0950002670288086,0.4700002670288086,0.2825002670288086,-0.05999946594238281,0.8800010681152344,4,0.04773628126334062,1.3157989840785431,20.239999771118164,1.0588132997492634,20.3799991607666,-1.9166494476674878,20.43000030517578,0.04773628126334062
12752,2012-08-27,20.459999084472656,20.51000022888184,20.290000915527344,20.290000915527344,1875000.0,0.006889733846014545,-1.588255093797726,1.8888653414148264,32.73804387809298,31.15213446281567,-0.045630394668783936,0.3215816046070685,0.20985048796154615,-0.31261642545190327,14.6724085140026,0.21999931335449574,-0.2595850097546659,-0.24050083160400249,-0.9004364960768214,0.41943483286881644,-0.570468663840412,0.08946700063240698,0.2595629392626435,54.90169679154223,24.863634340654453,0.32996783223640913,8,-0.044999122619628906,0.3300008773803711,0.24500083923339844,-0.10999870300292969,1.0600013732910156,0,0.046920871690060206,1.1176259396387767,20.31999969482422,1.3157989840785431,20.239999771118164,1.0588132997492634,20.3799991607666,0.046920871690060206
12753,2012-08-28,20.600000381469727,20.6299991607666,20.399999618530273,20.40999984741211,3796900.0,0.006842683443877506,-1.190461485363439,1.1176622385782247,35.428580770676945,30.632622446787874,-0.1986872257687402,0.15320632478820073,0.06774320046154259,-0.44044726253076405,13.837842084844176,0.22999954223632812,-0.3187235270461848,-0.07749958038330007,-0.7164093274272574,0.5614101666606572,-0.39695445390527695,0.2419552931386768,0.061605378856889104,82.3529191770735,54.85646586185335,0.3194548735219784,8,-0.18500041961669922,0.18999958038330078,0.10499954223632812,-0.25,0.9099998474121129,1,0.041262153676187685,-1.588255093797726,20.459999084472656,1.1176259396387767,20.31999969482422,1.3157989840785431,20.239999771118164,0.041262153676187685
12754,2012-08-29,20.57999992370605,20.649999618530273,20.5,20.56999969482422,1900800.0,-0.0009708959899663583,1.0,0.05263263564722318,37.125754658150726,31.703778000159865,-0.1874225835240928,0.15600232857770635,0.08923035579169536,-0.4061933736884846,12.499584389445332,0.14999961853027344,-0.3683460336068265,-0.08150005340576527,-0.7129323564163172,0.5499322496047867,-0.3972162049110395,0.23421609809950894,-0.4400005340576101,85.10642615100467,53.95986193670726,0.3157161515052757,8,-0.1649999618530238,0.2100000381469762,0.12500000000000355,-0.2100000381469691,0.8299999237060582,2,0.03498538950552321,-1.190461485363439,20.600000381469727,-1.588255093797726,20.459999084472656,1.1176259396387767,20.31999969482422,0.03498538950552321
12755,2012-08-30,20.520000457763672,20.57999992370605,20.38999938964844,20.5,1574200.0,-0.002915425955530071,1.7143051771117528,2.0000000000007105,33.13256403686472,32.62209660781348,-0.12487863898429197,0.20194020482824016,0.1503723593370978,-0.32639648370184204,12.710593224763405,0.19000053405761008,-0.38945451010060594,-0.1259995460510268,-0.7552316556198484,0.5032325635177948,-0.4406156008354394,0.18861650873338576,-0.3698010635375937,72.34056368321734,39.58548740037101,0.31461605478441096,8,-0.10500049591064453,0.26999950408935547,0.17999982833862305,-0.15000057220458984,0.8899993896484375,3,0.0380116355700062,1.0,20.57999992370605,-1.190461485363439,20.600000381469727,-1.588255093797726,20.459999084472656,0.0380116355700062
12756,2012-08-31,20.38999938964844,20.649999618530273,20.32999992370605,20.56999969482422,2560400.0,-0.006335334562141526,-1.1333367241839438,-8.999809269502016,36.91273965009846,32.9628270261963,0.032002932225072556,0.2859582301173411,0.29292405407792543,-0.1773126291942475,12.288618584078034,0.3199996948242223,-0.3895543215334456,-0.2175005912780712,-0.8073047365797841,0.3723035540236417,-0.5124026639289276,0.07740148137278524,-0.22980399093627923,27.777453998294966,-8.294991655102898,0.2949020726508566,8,0.045001029968258166,0.4000005722045863,0.31000089645385387,-0.01999950408935902,0.9700012207031179,4,0.03727318546501124,1.7143051771117528,20.520000457763672,1.0,20.57999992370605,-1.190461485363439,20.600000381469727,0.03727318546501124
12757,2012-09-04,20.6299991607666,20.670000076293945,20.299999237060547,20.40999984741211,2989300.0,0.011770464850528795,1.4666628519839529,-1.2222163353537308,52.666660732700706,34.717842631433086,-0.19740251842693723,0.0127456505938639,0.06336443217056598,-0.39967406152737794,12.217366723639632,0.37000083923339844,-0.35242385877683446,0.04399919509887695,-0.5063849449443794,0.5943833351421333,-0.2311928749227512,0.3191912651205051,-0.4600076776580764,89.18896627093568,49.26047312662736,0.2751920700216281,9,-0.19499874114990234,0.16000080108642578,0.0950007438659668,-0.2349996566772461,0.6600017547607422,1,0.027629744321893135,-1.1333367241839438,20.38999938964844,1.7143051771117528,20.520000457763672,1.0,20.57999992370605,0.027629744321893135
12758,2012-09-05,20.63999938964844,20.75,20.5,20.6299991607666,3494400.0,0.0004847420886404663,1.1738993423835073,0.04545572769913963,54.42173075301186,36.62157745633991,-0.19498666386675012,-0.030312325286448782,0.06607006734243015,-0.390361687060647,12.029021220005816,0.25,-0.28726979799488106,0.07399950027466318,-0.4343894612466812,0.5823884617960076,-0.1801949804860108,0.32819398103533715,-0.4500075628124982,75.5554613656601,31.415203069724924,0.2541944807606727,9,-0.17499923706055043,0.1500005722045863,0.0850005149841273,-0.24499988555908558,0.5400009155273402,2,0.04263571192529092,1.4666628519839529,20.6299991607666,-1.1333367241839438,20.38999938964844,1.7143051771117528,20.520000457763672,0.04263571192529092
12759,2012-09-06,20.989999771118164,20.989999771118164,20.690000534057614,20.71999931335449,3582000.0,0.016957383324597286,1.2222128032326236,26.999427808497344,66.47394765275304,41.686896958960446,-0.5021670553732847,-0.4108271435701951,-0.26721783425888646,-0.7212132308918342,12.262559693961942,0.350000381469723,-0.24392522916850368,0.4299999237060561,-0.05358340110302251,0.9135832485151347,0.18820826130151858,0.6717915861105936,-0.7664074538923771,100.0,49.14437254083121,0.24179166240453864,9,-0.4049997329711914,-0.19999980926513672,-0.24499940872192383,-0.5749998092651367,0.1399993896484375,3,0.024773723841540196,1.1738993423835073,20.63999938964844,1.4666628519839529,20.6299991607666,-1.1333367241839438,20.38999938964844,0.024773723841540196
12760,2012-09-07,20.950000762939453,21.0,20.86000061035156,20.979999542236328,2807100.0,-0.0019056221350582936,3.0000000000001017,-0.11110640161629716,72.32704628853239,46.80300760232021,-0.39209612098379765,-0.3958490022305341,-0.21804127014578256,-0.6646583159332948,12.520833638865883,0.13999938964844105,-0.20839909351361285,0.3930008888244636,-0.07944433521348415,0.8654461128624114,0.15677827680548972,0.6292235008434375,-0.6650958494022774,92.85725963346249,34.36891956039479,0.2362226120189731,9,-0.30500030517578125,-0.18000125885009766,-0.08250045776367188,-0.4500007629394531,0.4499988555908203,4,0.021956996072591828,1.2222128032326236,20.989999771118164,1.1738993423835073,20.63999938964844,1.4666628519839529,20.6299991607666,0.021956996072591828
12761,2012-09-10,20.93000030517578,21.030000686645508,20.90999984741211,21.01000022888184,1670600.0,-0.0009546757534755201,1.0,2.666772634791573,67.6056092089888,50.67718152797529,-0.3089576390371356,-0.4086120800416424,-0.1921302465997421,-0.6254954328812623,12.976236478923179,0.12000083923339844,-0.16760505353106936,0.3805004119873061,-0.060717185975804,0.8217180099504162,0.15989161300575105,0.6011092109688612,-0.5735858829923224,86.30134480875601,25.965452151415874,0.22060879898155497,9,-0.2650003433227539,-0.16000080108642578,-0.047499656677246094,-0.43000030517578125,0.5100002288818324,0,0.02293356594541618,3.0000000000001017,20.950000762939453,1.2222128032326236,20.989999771118164,1.1738993423835073,20.63999938964844,0.02293356594541618
12762,2012-09-11,20.899999618530273,20.979999542236328,20.850000381469727,20.899999618530273,1343900.0,-0.0014333820452974155,-1.6000228885328451,-0.0,66.20684302812751,54.09698844546979,-0.23465576541347843,-0.3891103163256915,-0.15805761316864064,-0.576471907892266,13.705323376977491,0.12999916076660156,-0.08295216866744326,0.3444997787475579,-0.11288317862975106,0.8018827361248668,0.11580830005890164,0.5731912574362141,-0.46275484461136784,75.47152836007817,14.089235332589297,0.2286914786886547,9,-0.2349996566772461,-0.13000011444091797,-0.01749897003173828,-0.3549995422363281,0.8500003814697266,1,0.022009617235277057,1.0,20.93000030517578,3.0000000000001017,20.950000762939453,1.2222128032326236,20.989999771118164,0.022009617235277057
12763,2012-09-12,20.700000762939453,20.940000534057614,20.690000534057614,20.90999984741211,2051200.0,-0.009569323408671226,-1.1739173701755752,-100.0,60.000047683704494,56.63857655942022,-0.021210632878666758,-0.18687890751737868,0.04087172193582944,-0.36161351586089907,13.25799864155997,0.25,-0.01450153309012947,0.13700084686279368,-0.3248994142658326,0.5989011079914199,-0.09394928370151945,0.3679509774271068,-0.19162527949335484,2.941242468782219,-58.17893989637767,0.23095013056431296,9,-0.03500080108642578,0.019998550415039062,0.18249988555908203,-0.1550006866455078,0.9899997711181605,2,0.028502421779819764,-1.6000228885328451,20.899999618530273,1.0,20.93000030517578,3.0000000000001017,20.950000762939453,0.028502421779819764
12764,2012-09-13,21.100000381469727,21.100000381469727,20.649999618530273,20.68000030517578,2503700.0,0.019323652356883825,1.1428603866467455,-2.0000090826521344,73.11828839101874,61.08143482099288,-0.3796113067172229,-0.5696153283441774,-0.35202524676404323,-0.7402849755531022,12.862005028943587,0.4500007629394531,0.048200089002062185,0.5075004577636726,-0.01192773337947628,1.0269286489068215,0.24778636219209815,0.767214553335247,-0.5290298736397006,100.0,32.06668812709235,0.25971409557157504,9,-0.40000057220458984,-0.4600009918212855,-0.19000005722045898,-0.5550003051757812,0.3099994659423828,3,0.0037914655099395844,-1.1739173701755752,20.700000762939453,-1.6000228885328451,20.899999618530273,1.0,20.93000030517578,0.0037914655099395844
12765,2012-09-14,21.020000457763672,21.25,20.90999984741211,21.11000061035156,3447500.0,-0.0037914655099395844,-1.1935396542176828,-0.21428603866466608,68.81721863540537,64.62637693047142,-0.24722614431753343,-0.4662658183364847,-0.2595806158516112,-0.6431973481622286,12.303650626869278,0.3400001525878906,0.09839044997525193,0.39750051498413086,-0.14860094150575165,0.9436019714740134,0.12444978673919138,0.6705512432290703,-0.3749657676240865,61.66676733222495,-10.277046404274216,0.27305072824494075,9,-0.24500083923339844,-0.3250007629394531,-0.1100001335144043,-0.47500038146972656,0.2199993133544922,4,0.005233049505586562,1.1428603866467455,21.100000381469727,-1.1739173701755752,20.700000762939453,-1.6000228885328451,20.899999618530273,0.005233049505586562
12766,2012-09-17,20.799999237060547,21.040000915527344,20.739999771118164,21.020000457763672,2738000.0,-0.010466280490582403,1.3076821502978373,2.4444538634341657,58.7628795029102,65.30373457160582,0.04140373929973862,-0.2130847059707861,-0.03298072944135555,-0.4102479787270781,11.117151418856531,0.3000011444091797,0.14309329079834754,0.1494993209838853,-0.37084407813132714,0.6698427200990977,-0.11067237857372092,0.4096710205414915,0.4500007629394531,24.999920527190827,-47.0713522952076,0.26017169955760705,9,0.07500076293945312,-0.10499954223632812,0.1100010871887207,-0.25499916076660156,0.24000167846679688,0,0.02884617324411587,-1.1935396542176828,21.020000457763672,1.1428603866467455,21.100000381469727,-1.1739173701755752,20.700000762939453,0.02884617324411587
12767,2012-09-18,20.809999465942386,20.899999618530273,20.68000030517578,20.81999969482422,2824700.0,0.00048078025233877497,1.5882260543706312,0.045455333610748175,55.80107528014831,65.45699507462098,0.0666283793688045,-0.20359510459247687,-0.035807652300693604,-0.409186202259189,9.588293587262834,0.2199993133544922,0.20421967757876658,0.14049959182739613,-0.37365725740379574,0.654656441058588,-0.1165788327881998,0.39757801644299207,0.44000053405761363,26.66662428116903,-42.28219498569129,0.25707842461559666,9,0.14000034332275035,-0.11499977111816762,0.10000085830688121,-0.26499938964844105,0.3100013732910121,1,0.030273958879541762,1.3076821502978373,20.799999237060547,-1.1935396542176828,21.020000457763672,1.1428603866467455,21.100000381469727,0.030273958879541762
12768,2012-09-19,20.71999931335449,20.84000015258789,20.600000381469727,20.809999465942386,2474600.0,-0.004324851268506347,2.1999643965210316,8.999809269506102,53.723385907136525,64.0402659917747,0.18905060411020358,-0.09565950661094647,0.06336931252229405,-0.3117284986266817,8.924658612190575,0.23999977111816406,0.2671535978508963,0.03599948883056214,-0.46592988138591807,0.5379288590470424,-0.21496519627767796,0.28696417393880225,0.507200698852543,18.461384970670284,-46.44245031120778,0.25096468510823944,9,0.20500087738037465,-0.024999618530269885,0.20750093460083008,-0.17499923706054332,0.6599998474121129,2,0.04971045949705477,1.5882260543706312,20.809999465942386,1.3076821502978373,20.799999237060547,-1.1935396542176828,21.020000457763672,0.04971045949705477
12769,2012-09-20,20.8700008392334,21.0,20.649999618530273,20.709999084472656,3761800.0,0.007239456122096977,-1.499996594028651,-1.7777942610094812,58.88324430773518,62.54651021613056,0.022615407205694993,-0.21825938735178596,-0.0771350972447955,-0.4558792527337623,8.398577749714553,0.35000038146972656,0.29052400433443637,0.1615009307861328,-0.3255648449342736,0.6485667065065392,-0.08203195707406863,0.40503381864633425,0.3195671951293946,41.53855634164449,-21.498246427893292,0.24353288786020266,9,0.054999351501464844,-0.1750011444091797,0.024999141693115234,-0.3250007629394531,0.5999984741210902,3,0.03929083190464966,2.1999643965210316,20.71999931335449,1.5882260543706312,20.809999465942386,1.3076821502978373,20.799999237060547,0.03929083190464966
12770,2012-09-21,21.1200008392334,21.149999618530273,20.799999237060547,20.899999618530273,3542900.0,0.01197891662419237,1.5000136239782016,1.3749925495011146,67.4641322986812,62.530790559429725,-0.2243242066205049,-0.420511447907419,-0.31808327883819487,-0.7018684620356304,7.582471942629816,0.35000038146972656,0.31905255116361886,0.3675008773803725,-0.09996206802132335,0.8349638227820684,0.1337694046795228,0.6012323500812222,0.034193135955810305,94.54566892543296,25.93143782186094,0.2337314727008488,9,-0.19500064849853516,-0.4250011444091797,-0.22500085830688477,-0.5750007629394531,0.5499992370605469,4,0.013731013099203881,-1.499996594028651,20.8700008392334,2.1999643965210316,20.71999931335449,1.5882260543706312,20.809999465942386,0.013731013099203881
12771,2012-09-24,21.290000915527344,21.309999465942386,21.0,21.01000022888184,2938300.0,0.008049245716796882,-1.066655222618549,1.2727233319461622,66.33665797030005,62.54521444189334,-0.37759619012213363,-0.5418988825508677,-0.4884751633715041,-0.8609206287143323,6.89937793909878,0.30999946594238637,0.29974108945699385,0.4890008926391616,0.009355562903976988,0.9686462223743462,0.24917822777156928,0.7288235575067539,-0.6900005340576172,97.18329912637898,29.883965616356505,0.23982266486759235,9,-0.33500099182128906,-0.56500148773193,-0.40000057220458984,-0.7350006103515625,0.4499988555908203,0,-0.0023485740844996217,1.5000136239782016,21.1200008392334,-1.499996594028651,20.8700008392334,2.1999643965210316,20.71999931335449,-0.0023485740844996217
12772,2012-09-25,21.420000076293945,21.440000534057614,21.26000022888184,21.290000915527344,3994500.0,0.006106113441817218,1.1176496987512532,0.46428157846336787,68.22430406327385,63.459020706289934,-0.4761483026410467,-0.628513798949065,-0.6080146438641094,-0.973835637886836,6.907167428439031,0.18000030517577414,0.2777641864461984,0.5710000038146958,0.045125767898770874,1.0968742397306208,0.3080628858567316,0.8339371217726601,-0.8057997131347641,97.61899355588798,30.068390012581204,0.2629371179579626,9,-0.39999961853027344,-0.630000114440918,-0.6250004768371582,-0.7749996185302734,0.12000083923339844,1,-0.01774039026205032,-1.066655222618549,21.290000915527344,1.5000136239782016,21.1200008392334,-1.499996594028651,20.8700008392334,-0.01774039026205032
12773,2012-09-26,21.450000762939453,21.559999465942386,21.280000686645508,21.420000076293945,3886300.0,0.0014005922753805855,1.2400073242745946,0.2307760024648972,62.637378760329185,62.294475191768875,-0.43423821303779775,-0.6235386740451574,-0.6302151266056484,-0.9916734365879378,7.479325841787632,0.27999877929687855,0.27160857772790337,0.5585006713867173,-0.017631364537528782,1.1346327073109634,0.2704346534245943,0.8465666893488404,-0.8027683929443334,87.9122284123727,23.455579517281237,0.28806601796212367,9,-0.37000083923339844,-0.5800008773803711,-0.7350010871887207,-0.7150001525878906,-0.07999992370605469,2,-0.015384611280583993,1.1176496987512532,21.420000076293945,-1.066655222618549,21.290000915527344,1.5000136239782016,21.1200008392334,-0.015384611280583993
12774,2012-09-27,21.299999237060547,21.540000915527344,21.25,21.489999771118164,3265700.0,-0.006993077880821041,-1.0000131541734905,-6.333206179668129,59.0672986269095,61.21115074638044,-0.2826020026619602,-0.43935696567718097,-0.4788313417078598,-0.8277030529200644,8.10874162984961,0.29000091552734375,0.26704830171784266,0.3724991798400872,-0.21160207852942392,0.9566004382095983,0.0804485506553334,0.664549809024841,-0.5980008413085898,65.78945387103786,4.721832528760281,0.2920506291847555,9,-0.2199993133544922,-0.42999935150146484,-0.5874996185302734,-0.5649986267089844,0.18000030517578125,3,0.003755865097256006,1.2400073242745946,21.450000762939453,1.1176496987512532,21.420000076293945,-1.066655222618549,21.290000915527344,0.003755865097256006
12775,2012-09-28,21.299999237060547,21.350000381469727,21.11000061035156,21.280000686645508,2536500.0,0.0,2.999968211078498,-0.10525523264568588,59.685817342259504,61.313699395197034,-0.2667599786257071,-0.39834879003989343,-0.4764534237333642,-0.8135923805278829,8.190722960392776,0.23999977111816762,0.28920522500009227,0.33349924087524485,-0.2401057287824102,0.9071042105328999,0.0466967560464191,0.6203017257040706,-0.5465207770971645,53.571343421854486,-4.126572044600536,0.28680248482882736,9,-0.2199993133544922,-0.42999935150146484,-0.5874996185302734,-0.5649986267089844,-0.6700000762939453,4,0.007981224525029695,-1.0000131541734905,21.299999237060547,1.2400073242745946,21.450000762939453,1.1176496987512532,21.420000076293945,0.007981224525029695
12776,2012-10-01,21.149999618530273,21.3799991607666,21.13999938964844,21.32999992370605,2864700.0,-0.007042235863993995,-1.3999885559519085,-9.000667620409931,56.15762759958129,61.353316319578475,-0.06916515946321766,-0.19867887630997672,-0.3331845754792617,-0.6482950349445673,8.584753823461375,0.2399997711181605,0.2453209637989744,0.14549961090087749,-0.36446360458247895,0.6554628263842339,-0.10948199684079896,0.4004812186425539,-0.34812989820814977,8.888691089269031,-44.637595747953696,0.25498160774167766,10,-0.06999969482421875,-0.2799997329711914,-0.4399995803833008,-0.41499900817871094,-0.7600002288818324,0,0.024586310503196485,2.999968211078498,21.299999237060547,-1.0000131541734905,21.299999237060547,1.2400073242745946,21.450000762939453,0.024586310503196485
12777,2012-10-02,21.200000762939453,21.26000022888184,21.11000061035156,21.21999931335449,1963000.0,0.0023641203456747917,1.9999809265863602,0.1111028694951717,63.297837802739984,62.41714430797885,-0.06484606396776371,-0.2148003345242131,-0.3836714107643928,-0.6902166166163575,8.848406081662269,0.14999961853028054,0.21732599435748767,0.1670006752014146,-0.3179347746855079,0.6519361250883371,-0.07546704974204843,0.4094684001448776,-0.3526432578801142,20.000084771266405,-38.275614778641625,0.2424677249434614,10,-0.095001220703125,-0.27500057220458984,-0.5975008010864258,-0.4650001525878906,-1.0500011444091797,1,0.025471650412518088,-1.3999885559519085,21.149999618530273,2.999968211078498,21.299999237060547,-1.0000131541734905,21.299999237060547,0.025471650412518088
12778,2012-10-03,21.520000457763672,21.540000915527344,21.21999931335449,21.239999771118164,3202100.0,0.015094324684347349,1.0000000000000222,-14.001049117789803,61.66663664366895,62.726410123082616,-0.2899198104294669,-0.4906480288804218,-0.6869084566251686,-1.0000342656302088,9.748254682745488,0.3400001525878906,0.23743505620123173,0.44300031661987305,-0.051393745867429175,0.9373943791071753,0.19580328537622194,0.6901973478635242,-0.6298844350513484,95.34873405368964,40.601406817973626,0.24719703124365053,10,-0.34000110626220703,-0.590001106262207,-0.9175004959106445,-0.7600002288818395,-1.3600006103515625,2,0.000929389281516313,1.9999809265863602,21.200000762939453,-1.3999885559519085,21.149999618530273,2.999968211078498,21.299999237060547,0.000929389281516313
12779,2012-10-04,21.51000022888184,21.709999084472656,21.450000762939453,21.56999969482422,1709400.0,-0.00046469464075804545,-1.8888959532059637,-0.21428328144902375,64.16180000242554,62.359484312387536,-0.20069360657732105,-0.46345478413131147,-0.6605609459833417,-0.9772520302818215,10.608095795493423,0.2599983215332031,0.268736846749551,0.40700006484985707,-0.12163692345130883,0.935637053151023,0.14268157069927412,0.67131855900044,-0.5796911995757128,66.66677263074988,12.266171840484489,0.2643184941505822,10,-0.15500068664551137,-0.5050010681152379,-0.9075002670288121,-0.7500000000000071,-1.5500011444091832,3,-0.006508572206357366,1.0000000000000222,21.520000457763672,1.9999809265863602,21.200000762939453,-1.3999885559519085,21.149999618530273,-0.006508572206357366
12780,2012-10-05,21.40999984741211,21.68000030517578,21.31999969482422,21.57999992370605,2458700.0,-0.00464901814996066,-1.0571441027569333,2.8333598245224723,68.94406626655878,62.64919634530517,-0.06172150505105023,-0.3449091219316287,-0.5553543752994372,-0.860929587050574,11.27189749223892,0.3600006103515625,0.31379794673451755,0.28399972915649485,-0.25650317343576035,0.82450263174875,0.01374827786036903,0.5542511804526207,-0.41731561369266146,50.0000000000003,-7.784177261512852,0.270251451296127,10,0.0,-0.4050006866455078,-0.807499885559082,-0.649999618530277,-1.9200000762939453,4,0.003269486002947408,-1.8888959532059637,21.51000022888184,1.0000000000000222,21.520000457763672,1.9999809265863602,21.200000762939453,0.003269486002947408
12781,2012-10-08,21.40999984741211,21.489999771118164,21.270000457763672,21.40999984741211,1408200.0,0.0,1.7499940395298381,-0.0,68.74996274719447,62.707602865740796,-0.047952276511423975,-0.3237012938691599,-0.5597122589647725,-0.8474755872789714,11.78617920180039,0.2199993133544922,0.33960951417374474,0.25999975204467773,-0.28645312222370123,0.8064526263130567,-0.013226685089513524,0.533226189178869,-0.35993042563240607,50.0000000000003,-11.236183344542809,0.2732264371341903,10,0.0,-0.4050006866455078,-0.807499885559082,-0.649999618530277,-2.280000686645508,0,-0.03643160636172493,-1.0571441027569333,21.40999984741211,-1.8888959532059637,21.51000022888184,1.0000000000000222,21.520000457763672,-0.03643160636172493
12782,2012-10-09,21.36000061035156,21.440000534057614,21.280000686645508,21.3700008392334,1777000.0,-0.0023353216915876773,1.1333367241840242,-100.0,70.5128189453117,63.582651775183294,-0.008223823720680201,-0.2503062894447545,-0.5147417511934123,-0.7811427391235917,12.585627146011442,0.15999984741210582,0.3245761020553708,0.18700046539306214,-0.35384117215126665,0.7278421029373909,-0.08342035337910403,0.4574212841652283,-0.257136815556418,28.57170661071754,-36.502353770479885,0.2704208187721649,10,0.04999923706055043,-0.3550014495849574,-0.7475004196166957,-0.6000003814697266,-1.7800006866455078,1,-0.04541204087012207,1.7499940395298381,21.40999984741211,-1.0571441027569333,21.40999984741211,-1.8888959532059637,21.51000022888184,-0.04541204087012207
12783,2012-10-10,21.290000915527344,21.43000030517578,21.25,21.399999618530273,1550700.0,-0.003277139177153887,1.117649698751248,10.99961853900048,64.18917786910703,64.1517494687608,0.04100524806723982,-0.14107174453979354,-0.4464969055557262,-0.6916975693558989,13.628219105668569,0.18000030517578125,0.29958149287315194,0.08750076293945241,-0.40709672810560704,0.5820982539845119,-0.15979798258307554,0.33479950846198037,-0.13856629755800043,8.695868508782114,-56.90336967001646,0.2472987455225296,10,0.11999893188476562,-0.18500137329101562,-0.6775007247924805,-0.5300006866455114,-1.9100017547607422,2,-0.05354632447035912,1.1333367241840242,21.36000061035156,1.7499940395298381,21.40999984741211,-1.0571441027569333,21.40999984741211,-0.05354632447035912
12784,2012-10-11,21.18000030517578,21.38999938964844,21.149999618530273,21.3700008392334,1907300.0,-0.0051667733969582574,1.0869759920387772,1.7272979487090565,52.238782601021704,63.32430116417881,0.14772924394018006,-0.026109065956344324,-0.3344074798256571,-0.5665258299803178,14.346482833202307,0.23999977111816762,0.2530523972239145,-0.02649984359741353,-0.518896081529931,0.465896394335104,-0.2726979625636723,0.21969827536884523,0.529998779296875,5.660499580743721,-53.952456299863655,0.2461981189662586,10,0.22999954223632812,-0.025000572204589844,-0.5525002479553223,-0.42000007629394887,-1.8199996948242223,3,-0.048158661145741966,1.117649698751248,21.290000915527344,1.1333367241840242,21.36000061035156,1.7499940395298381,21.40999984741211,-0.048158661145741966
12785,2012-10-12,21.1299991607666,21.270000457763672,21.030000686645508,21.270000457763672,1106000.0,-0.0023607716566916848,2.428536395961908,0.7368468604125885,43.44256784750005,61.9115167472809,0.19118506768491272,0.03431477463067978,-0.28059882621769106,-0.5034063312562864,14.390648802393487,0.23999977111816406,0.22018194049248763,-0.08200092315673757,-0.568042299466498,0.40404045315302284,-0.32502161131161955,0.1610197649981444,0.5687999343872079,21.738841988290513,-31.75349413641057,0.2430206881548811,10,0.24000072479248047,0.025000572204589844,-0.44249916076660156,-0.3699989318847692,-1.8299999237060547,4,-0.05537151551176389,1.0869759920387772,21.18000030517578,1.117649698751248,21.290000915527344,1.1333367241840242,21.36000061035156,-0.05537151551176389
12786,2012-10-15,21.399999618530273,21.43000030517578,21.1200008392334,21.170000076293945,2148400.0,0.012778062872098817,1.13792060193102,-1.6428386534243402,49.264691445288726,60.35227826311964,-0.04428005661856105,-0.19861341915022734,-0.5542143547851985,-0.7568288494408613,15.316758177764353,0.3099994659423828,0.21051677657776935,0.15799951553344727,-0.29383211283285604,0.6098311438997506,-0.06791629864970261,0.38391532971659714,0.27204754028320366,90.24367550870481,40.58432954104238,0.2259158141831509,10,-0.029999732971191406,-0.24499988555908203,-0.6924996376037598,-0.6099996566772461,-2.139999389648434,0,-0.08925233090930706,2.428536395961908,21.1299991607666,1.0869759920387772,21.18000030517578,1.117649698751248,21.290000915527344,-0.08925233090930706
12787,2012-10-16,21.440000534057614,21.5,21.25,21.5,3214800.0,0.0018692016934758193,7.333407508662619,-0.2608677624268312,49.63502938281457,59.01543301191361,-0.05213989468649771,-0.19920983268690762,-0.5942162575041614,-0.7824056608590553,16.6028677470832,0.25,0.20057125632219908,0.16650037765502645,-0.2445203542733907,0.5775211095834436,-0.03900998830918212,0.37201074361923503,0.20636476586914299,87.23413753221116,40.66146500486602,0.20551036596420888,10,-0.0700006484985316,-0.28500080108642223,-0.7225008010864222,-0.6500005722045863,-1.8800010681152273,1,-0.10774259868238134,1.13792060193102,21.399999618530273,2.428536395961908,21.1299991607666,1.0869759920387772,21.18000030517578,-0.10774259868238134
12788,2012-10-17,21.75,21.75,21.450000762939453,21.51000022888184,2954500.0,0.014458929954313637,1.4999960263532255,-4.000031789426541,64.70588235294119,59.07588660641535,-0.3644038881122533,-0.45122213006891343,-0.8999697984229087,-1.0784270207845026,17.986572270262734,0.30999946594238637,0.21830985149393456,0.42499980926513814,0.04940216709303158,0.8005974514372447,0.23720098817908664,0.6127986303511896,-0.7199993133544922,100.0,53.55067970945048,0.18779882108605261,10,-0.3599996566772461,-0.5749998092651367,-1.0325002670288086,-0.9600000381469727,-2.1299991607666016,2,-0.09977011845029649,7.333407508662619,21.440000534057614,1.13792060193102,21.399999618530273,2.428536395961908,21.1299991607666,-0.09977011845029649
12789,2012-10-18,21.690000534057614,21.75,21.540000915527344,21.739999771118164,1908500.0,-0.0027585961352821764,5.0,-0.20833035309827028,62.26417584052174,58.3336765590779,-0.3086433887328077,-0.3442925763868381,-0.8385907093557705,-1.0056144546955288,19.376659974562763,0.20999908447265625,0.21793911396489563,0.3240003585815394,-0.020178423787900357,0.6681791409509792,0.15191096739681953,0.4960897497662593,-0.6455998611450156,91.66673289411241,44.2132012041577,0.1720893911847191,10,-0.30000019073485973,-0.5150003433227504,-0.9975008964538539,-0.9000005722045863,-1.9500007629394496,3,-0.10650075225511635,1.4999960263532255,21.75,7.333407508662619,21.440000534057614,1.13792060193102,21.399999618530273,-0.10650075225511635
12790,2012-10-19,21.40999984741211,21.71999931335449,21.38999938964844,21.690000534057614,1871500.0,-0.01290920607428514,-1.0624891967122256,5.600099183641859,57.55813244294321,57.09013985860554,-0.03200876576284983,-0.04369204559941764,-0.5572117827798628,-0.710786015358174,20.074766567188128,0.3299999237060476,0.1919093826005991,0.0294997215270989,-0.294909292258243,0.3539087353124408,-0.13270478536557206,0.19170422841976986,-0.3514871879577619,46.03164991931602,-6.039825153688632,0.1622045068926713,10,-0.01999950408935547,-0.2349996566772461,-0.7400002479553223,-0.619999885559082,-1.6499996185302699,4,-0.09574961474408139,5.0,21.690000534057614,1.4999960263532255,21.75,7.333407508662619,21.440000534057614,-0.09574961474408139
12791,2012-10-22,21.239999771118164,21.36000061035156,21.149999618530273,21.299999237060547,2771500.0,-0.007940218472934468,1.3333156729149753,0.21428328144903916,51.086928353223996,54.9317075705958,0.12442550907394434,0.12898303032844183,-0.3900371106117859,-0.5301492808621475,19.95343247246496,0.26000022888183594,0.15599183956527085,-0.13800029754638743,-0.46609559049510096,0.1900949954023261,-0.302047944020746,0.026047348927971115,-0.1676573648529036,15.000015894561836,-39.429307769622135,0.16404764647435763,10,0.15000057220458984,-0.06499958038330078,-0.505000114440918,-0.4499998092651367,-1.510000228881836,0,-0.09133712593987886,-1.0624891967122256,21.40999984741211,5.0,21.690000534057614,1.4999960263532255,21.75,-0.09133712593987886
12792,2012-10-23,21.040000915527344,21.1299991607666,20.8700008392334,21.07999992370605,2870600.0,-0.009416142078437106,2.714328533086282,0.6666560701909953,36.046534837919836,51.80474723379722,0.3064894821191366,0.31521485848143627,-0.18557456530088245,-0.31641730288045267,19.471901806005953,0.3699989318847656,0.11262403301015311,-0.31899919509887553,-0.6792857578683673,0.04128736767061625,-0.4991424764836232,-0.13885591371412787,0.7099990844726562,19.31820891122801,-28.698497074499915,0.18014328138474622,10,0.26999950408935547,0.13499927520751953,-0.2550010681152344,-0.2500009536743164,-1.2800006866455043,1,-0.08460078941022664,1.3333156729149753,21.239999771118164,-1.0624891967122256,21.40999984741211,5.0,21.690000534057614,-0.08460078941022664
12793,2012-10-24,21.1200008392334,21.38999938964844,21.030000686645508,21.09000015258789,2385800.0,0.0038022775772321715,-3.7999949137240914,-0.7500357636737112,39.106167872167134,50.34556781948005,0.22332398863231262,0.2205313097393642,-0.2526743929870072,-0.37904575084139935,18.564860748243877,0.35999870300293324,0.0690563784924727,-0.2224992752075181,-0.595248653478258,0.15025010306322173,-0.40887396434288803,-0.03612458607214819,0.6123991775512678,28.409118002137102,-16.535963066268113,0.1863746891353704,10,0.18999958038330078,0.054999351501464844,-0.2975010871887207,-0.3300008773803711,-1.4900016784667969,2,-0.0738636984518054,2.714328533086282,21.040000915527344,1.3333156729149753,21.239999771118164,-1.0624891967122256,21.40999984741211,-0.0738636984518054
12794,2012-10-25,21.3799991607666,21.3799991607666,21.1200008392334,21.209999084472656,1574100.0,0.012310526098570085,2.0588024099900144,5.666539513001462,49.2307511730201,50.98869930009339,-0.005946351076008938,-0.0349586672204083,-0.49519595838368957,-0.6223794266382043,17.745732950759844,0.2599983215332031,0.030884964188924613,0.03349905014038157,-0.3390469059829826,0.40604500626374573,-0.1527739279213023,0.21977202820206543,0.33515287246703807,59.999910242256405,15.045929456826151,0.18627297806168214,10,-0.06999874114990234,-0.17999935150146484,-0.5699992179870605,-0.5899991989135742,-1.4599990844726562,3,-0.08231984988862351,-3.7999949137240914,21.1200008392334,2.714328533086282,21.040000915527344,1.3333156729149753,21.239999771118164,-0.08231984988862351
12795,2012-10-26,21.46999931335449,21.5,21.1200008392334,21.399999618530273,2338300.0,0.004209548929872797,4.846092901787024,0.41176272593654295,51.47057586062129,51.23379756846367,-0.04765722389305438,-0.11759919918041462,-0.5634117945285659,-0.6985351659732366,17.639196847593606,0.37999916076660156,0.012926958062234206,0.11499919891356924,-0.2608225800409407,0.4908209778680792,-0.07291169056368574,0.30291008839082423,0.22824969599914624,95.23797990317865,48.8187394793858,0.18791088947725412,10,-0.15999889373778942,-0.1949996948242152,-0.6599993705749476,-0.6799993515014613,-1.6099987030029297,4,-0.08057753132578127,2.0588024099900144,21.3799991607666,-3.7999949137240914,21.1200008392334,2.714328533086282,21.040000915527344,-0.08057753132578127
12796,2012-10-31,21.670000076293945,21.709999084472656,21.459999084472656,21.540000915527344,1985600.0,0.009315359540559287,1.3809843867791716,1.857138964577751,57.077611651720055,52.06075115389761,-0.22946098633450518,-0.2915956384917209,-0.7330522336353447,-0.8861023862635129,17.647408599842468,0.25,0.031668658443742004,0.28899993896484233,-0.09886311178172136,0.676862989711406,0.09506841359156226,0.4829314643381224,-0.7999992370605469,95.23820336466085,44.63796778192776,0.19393152537328157,10,-0.3599996566772461,-0.3599996566772461,-0.8600001335144043,-0.880000114440918,-1.8299999237060547,2,-0.0881402787580774,4.846092901787024,21.46999931335449,2.0588024099900144,21.3799991607666,-3.7999949137240914,21.1200008392334,-0.0881402787580774
12797,2012-11-01,21.739999771118164,21.739999771118164,21.559999465942386,21.65999984741211,2905100.0,0.003230258171563083,3.500011920940235,0.6153880012324486,60.27394396925251,51.568313555709985,-0.28209598154736426,-0.3363083952363368,-0.7773774601741792,-0.9444126365269412,17.82193209039663,0.1800003051757777,0.07305101716650597,0.33199968338012553,-0.07739507174222737,0.7413944385024784,0.12730230581895086,0.5366970609413002,-0.8531989669799813,100.0,42.277453664627515,0.2046973775611759,11,-0.42999935150146484,-0.42999935150146484,-0.9000000953674316,-0.9499998092651367,-1.8199996948242188,3,-0.09245631324946668,1.3809843867791716,21.670000076293945,4.846092901787024,21.46999931335449,2.0588024099900144,21.3799991607666,-0.09245631324946668
12798,2012-11-02,21.540000915527344,21.809999465942386,21.530000686645508,21.799999237060547,1761200.0,-0.009199579470857255,-1.0000000000000253,-3.2499821185895144,57.89475445382875,51.082822290521875,-0.12853496490559735,-0.1420155392274225,-0.5534987885554585,-0.7299365343751028,17.222705965751828,0.27999877929687855,0.08341998734228184,0.13100080490112376,-0.27964168167549275,0.5416432914777403,-0.07432043838718272,0.33632204818943023,-0.6190721527099612,60.8696974220332,-3.2963130933763978,0.2053212432883077,11,-0.20000076293945312,-0.20000076293945312,-0.6350007057189941,-0.7500009536743164,-1.6600017547607422,4,-0.08263698286857413,3.500011920940235,21.739999771118164,1.3809843867791716,21.670000076293945,4.846092901787024,21.46999931335449,-0.08263698286857413
12799,2012-11-05,21.3700008392334,21.489999771118164,21.270000457763672,21.489999771118164,1834200.0,-0.007892296614128713,2.666687859617891,0.46153733292251714,55.00003973646775,50.798589767580154,-0.009722879094212544,0.01787481167631455,-0.35949002894821547,-0.5485361688796075,15.796221244889297,0.2700004577636719,0.08658768453262411,-0.03199930191039968,-0.4401580361999713,0.37615943237917193,-0.23607866905518549,0.17208006523438613,-0.39572783422851643,36.23195616959386,-31.925183886687137,0.20407936714478622,11,-0.030000686645507812,-0.030000686645507812,-0.3950009346008301,-0.5200014114379847,-1.5200004577636719,0,-0.08142263032916264,-1.0000000000000253,21.540000915527344,3.500011920940235,21.739999771118164,1.3809843867791716,21.670000076293945,-0.08142263032916264
12800,2012-11-06,21.479999542236328,21.6299991607666,21.309999465942386,21.38999938964844,2381500.0,0.0051473420066967535,-1.5599975585937944,-0.7500079473566795,51.78571580624369,50.87623281791567,-0.12152786388007897,-0.09129135861297755,-0.4391935577804347,-0.6463792076016119,15.033586686024305,0.3199996948242152,0.03873825227469041,0.07449941635131907,-0.3351459468842073,0.48414477958684543,-0.1303232652664441,0.27932209796908225,-0.4555829495751951,38.88879077406682,-25.380914691878928,0.20482268161776385,11,-0.1399993896484375,-0.1399993896484375,-0.5049996376037598,-0.6300001144409144,-1.649999618530277,1,-0.07262567500874206,2.666687859617891,21.3700008392334,-1.0000000000000253,21.540000915527344,3.500011920940235,21.739999771118164,-0.07262567500874206
12801,2012-11-07,20.6299991607666,21.51000022888184,20.57999992370605,21.43000030517578,5334200.0,-0.03957171320224484,-1.0666682208032479,-8.888886534141834,36.72126903286656,50.95120328402086,0.7072155694533144,0.7349588708752179,0.4292705087990214,0.20920113799689233,14.478698156368292,0.9300003051757884,-0.026649300549419053,-0.7365009307861321,-1.273168177105923,-0.1998336844663413,-1.0048345539460257,-0.4681673076262385,1.1800003051757848,4.064980135654672,-54.932880218551524,0.2683336231598949,11,0.5650005340576172,0.5650005340576172,0.3450007438659668,0.22000026702881215,-0.9599990844726562,2,-0.03732421627429816,-1.5599975585937944,21.479999542236328,2.666687859617891,21.3700008392334,-1.0000000000000253,21.540000915527344,-0.03732421627429816
12802,2012-11-08,20.38999938964844,20.86000061035156,20.36000061035156,20.549999237060547,4726200.0,-0.011633532762065468,-3.5455081410065983,0.1999995231635195,27.181165097262152,49.62620297569809,0.944657061741399,0.9471220002992027,0.6808125386301818,0.4500888181126115,14.064206269600021,0.5,-0.07444466544848893,-0.9280006408691364,-1.6199881661901792,-0.23601311554809357,-1.2739944035296595,-0.5820068782086132,1.395400085449218,2.068882963680587,-49.60505390330773,0.34599376266052206,11,0.6950006484985316,0.6950006484985316,0.5850005149841273,0.46000003814697266,-0.5499992370605504,3,-0.02697397025621162,-1.0666682208032479,20.6299991607666,-1.5599975585937944,21.479999542236328,2.666687859617891,21.3700008392334,-0.02697397025621162
12803,2012-11-09,20.149999618530273,20.420000076293945,20.1200008392334,20.350000381469727,3547600.0,-0.011770464850529128,-1.3077013366198629,1.2500059604701896,25.632866314007956,47.00421576914119,1.1539415253256564,1.1566381383463025,0.9252903757570365,0.688152910128494,13.939423412226033,0.2999992370605469,-0.1059159781128649,-1.1110003471374519,-1.978298979164915,-0.24370171510998873,-1.5446496631511835,-0.6773510311237203,1.578383901977542,1.9866763339455382,-42.78488594877717,0.43364931601373186,11,0.8150005340576172,0.8150005340576172,0.8650002479553223,0.6999998092651403,-0.25,4,-0.011414369557844362,-3.5455081410065983,20.38999938964844,-1.0666682208032479,20.6299991607666,-1.5599975585937944,21.479999542236328,-0.011414369557844362
12804,2012-11-12,20.15999984741211,20.25,20.01000022888184,20.149999618530273,2040300.0,0.0004962892839281974,1.5263062791747857,-0.050000953670678444,28.373669308799563,44.43789281893878,1.0646438264317482,1.1239283437560204,0.9206215176169366,0.6781715423828416,14.351920903464055,0.2399997711181605,-0.09219175520204459,-1.0500000953674302,-2.0475342261658263,-0.052465964569034185,-1.54876716076663,-0.5512330299682304,1.4718807122192423,9.259241816644607,-33.89253487226955,0.49876706539919885,11,0.7500000000000036,0.7500000000000036,0.8949995040893555,0.6899995803833043,-0.44000053405762074,0,-0.013888923053808955,-1.3077013366198629,20.149999618530273,-3.5455081410065983,20.38999938964844,-1.0666682208032479,20.6299991607666,-0.013888923053808955
12805,2012-11-13,19.959999084472656,20.43000030517578,19.93000030517578,20.030000686645508,4869200.0,-0.009920672839941802,-6.692357351409246,-7.0,28.08215196231805,41.216175075671885,1.14872662968871,1.2983483643805016,1.1256738043234122,0.8771880384026431,15.118272128193144,0.5,-0.09647461062530382,-1.1915008544921868,-2.3352951069446526,-0.04770660203972099,-1.7633979807184197,-0.6196037282659539,1.5421310486987352,1.898657009204764,-42.962902683745675,0.571897126226233,11,0.9100008010864258,0.9100008010864258,1.2200002670288086,0.9650001525878906,-0.28999900817871094,1,-0.005510957317052201,1.5263062791747857,20.15999984741211,-1.3077013366198629,20.149999618530273,-3.5455081410065983,20.38999938964844,-0.005510957317052201
12806,2012-11-14,19.489999771118164,20.049999237060547,19.420000076293945,19.959999084472656,3986100.0,-0.02354706086735825,-1.0655754107843598,6.71412223100188,25.705286231140988,37.37521310477061,1.4270415931283154,1.7053528115228644,1.5995583240141116,1.3498469226846481,15.68324351487026,0.6299991607666016,-0.15922002595978313,-1.5660001754760735,-2.921743194355045,-0.21025715659710187,-2.243871684915561,-0.8881286660365859,1.854917379253667,4.861088115500525,-41.4456836007579,0.6778715094394862,11,1.125,1.125,1.7174997329711914,1.4349994659423828,-0.030000686645507812,2,0.01744485154339137,-6.692357351409246,19.959999084472656,1.5263062791747857,20.15999984741211,-1.3077013366198629,20.149999618530273,0.01744485154339137
12807,2012-11-15,19.1299991607666,19.600000381469727,18.950000762939453,19.489999771118164,6430300.0,-0.018471042307811603,1.2413709189445161,0.7659598644563034,21.32560279407545,33.31197403146468,1.5398062213894725,1.985203002133261,1.951603913009805,1.7078859771069972,16.282389686694472,0.6499996185302734,-0.2527990019277553,-1.8105007171630874,-3.4016540983364294,-0.21934733598974532,-2.6060774077497584,-1.0149240265764163,1.9839279407158834,12.1620576689615,-34.90464322721749,0.7955766905866717,11,1.1600008010864258,1.2500009536743164,2.077500343322754,1.7950000762939453,0.2600002288818395,3,0.028227963367339015,-1.0655754107843598,19.489999771118164,-6.692357351409246,19.959999084472656,1.5263062791747857,20.15999984741211,0.028227963367339015
12808,2012-11-16,19.57999992370605,19.59000015258789,19.170000076293945,19.18000030517578,4976700.0,0.023523302806115476,1.0,-1.1111081676768435,25.409845463063547,30.0241746677531,0.874504672793627,1.438023993664192,1.4983907749987253,1.2594784970146797,16.157370972745927,0.46000099182128906,-0.3786904085552045,-1.2519999504089405,-2.9054574317744546,0.40145753095657355,-2.0787286910916976,-0.4252712097261835,1.2309774903804076,42.567524028733715,-2.744936496136816,0.8267287406827579,11,0.7100000381469762,0.8000001907348668,1.6274995803833043,1.3449993133544957,-0.4500007629394496,4,0.013278867716799647,1.2413709189445161,19.1299991607666,-1.0655754107843598,19.489999771118164,-6.692357351409246,19.959999084472656,0.013278867716799647
12809,2012-11-19,19.3799991607666,19.709999084472656,19.290000915527344,19.709999084472656,4183800.0,-0.010214543601570814,1.5454440366442217,-0.8250005960470235,22.28116845073731,26.745891628252398,0.8521507679968607,1.5347809647961483,1.681505619629732,1.4597660483019652,15.892395930982032,0.4199981689453125,-0.5388038273192421,-1.336500644683838,-3.0588896480356382,0.38588835866796245,-2.197695146359738,-0.4753061430079377,1.170441522159276,29.053954785513426,-9.532517356563872,0.8611945016759006,11,0.850001335144043,1.0000009536743164,1.8775005340576172,1.5450000762939453,-0.3299999237060547,0,0.02683181012806113,1.0,19.57999992370605,1.2413709189445161,19.1299991607666,-1.0655754107843598,19.489999771118164,0.02683181012806113
12810,2012-11-20,19.36000061035156,19.479999542236328,19.18000030517578,19.420000076293945,3296500.0,-0.001031916990766879,2.3333545262845576,0.181816605496644,17.82728976252693,24.646560598214663,0.6032396541426976,1.4686211155715831,1.685327200646892,1.476265571104772,16.382036159282904,0.2999992370605469,-0.6956883978449397,-1.2539992332458532,-3.0452344048008904,0.537235938309184,-2.1496168190233718,-0.35838164746833456,0.9663784837762179,37.272765104487846,5.61060116877945,0.8956175857775195,11,0.5450000762939489,1.019999504089359,1.9224991798400914,1.564998626708988,-0.36000061035155895,1,0.018594973742430687,1.5454440366442217,19.3799991607666,1.0,19.57999992370605,1.2413709189445161,19.1299991607666,0.018594973742430687
12811,2012-11-21,19.299999237060547,19.450000762939453,19.149999618530273,19.399999618530273,2236000.0,-0.003099244390464051,1.9999713901524905,1.6666878596177923,15.921779524345524,23.395517756779483,0.5081810388656542,1.4501820695867558,1.7287656224541479,1.530786767942356,17.915962132482804,0.3000011444091797,-0.8503402976680192,-1.2170005798339858,-3.07439138814215,0.6403902284741783,-2.1456959839880696,-0.288305175679902,0.8336868907008643,46.05253251283698,22.083107805843227,0.9286954041540826,11,0.3900012969970703,1.080000877380371,1.9625005722045898,1.625,-0.049999237060546875,2,0.019171028697395398,2.3333545262845576,19.36000061035156,1.5454440366442217,19.3799991607666,1.0,19.57999992370605,0.019171028697395398
12812,2012-11-23,19.26000022888184,19.34000015258789,19.1299991607666,19.31999969482422,1238700.0,-0.002072487552325919,3.200003814682714,0.5999923706345369,16.666657371595505,22.399272318733654,0.4146364486360561,1.4229456187312586,1.752362554768613,1.5642190262985167,19.462024025510452,0.21000099182128906,-1.0219605971605326,-1.167999553680417,-3.0893546463777604,0.7533555390169262,-2.1286771000290905,-0.20732200733174366,0.7079699478044965,22.41398020961168,2.9836303976887955,0.9606775463486723,11,0.4300003051757777,1.1199998855590785,2.0024995803832972,1.6649990081787074,0.36000061035155895,4,0.010384156449328774,1.9999713901524905,19.299999237060547,2.3333545262845576,19.36000061035156,1.5454440366442217,19.3799991607666,0.010384156449328774
12813,2012-11-26,19.559999465942386,19.57999992370605,19.18000030517578,19.18000030517578,3182600.0,0.015576284189793288,-1.1052657996576616,-6.333375719236217,24.50701743263295,21.96964433249292,0.0247468016877761,1.054128338815513,1.445556631242578,1.2578938075811372,20.995479641412917,0.3999996185302699,-1.0814014686909594,-0.7900002479553194,-2.71971277010093,1.1397122741902912,-1.7548565090281265,0.17485601311748766,0.2654549928193859,74.1379934032043,54.48522392719596,0.964856261072806,11,0.13000106811523082,0.8200006484985316,1.7025003433227504,1.3649997711181605,0.12000083923339488,0,-0.008691210681776695,3.200003814682714,19.26000022888184,1.9999713901524905,19.299999237060547,2.3333545262845576,19.36000061035156,-0.008691210681776695
12814,2012-11-27,19.6200008392334,19.790000915527344,19.479999542236328,19.559999465942386,4584100.0,0.00306755495548372,-1.8181786655569427,0.15789869948650972,23.42860443736234,21.45258349638673,-0.13400039483152426,0.9017446215281595,1.3664102974143653,1.1936075311816978,22.381928340566486,0.3100013732910156,-1.0944803022011413,-0.6419989585876458,-2.534094665411871,1.2500967482365795,-1.5880468119997566,0.30404889482446507,-0.6700000762939453,74.24248116498234,54.66738022298623,0.9460478534121117,11,-0.12000083923339844,0.7599992752075195,1.6624994277954102,1.3249988555908203,0.1999988555908203,1,-0.0249746002806972,-1.1052657996576616,19.559999465942386,3.200003814682714,19.26000022888184,1.9999713901524905,19.299999237060547,-0.0249746002806972
12815,2012-11-28,19.739999771118164,19.739999771118164,19.34000015258789,19.530000686645508,3277600.0,0.0061161532493316795,2.8095367847411445,3.499904634751304,33.93503172257644,22.366999662101776,-0.32239089809943167,0.6803763452332063,1.2308451066803485,1.0730117497253602,23.55659574745637,0.39999961853027344,-1.0797234437307495,-0.43550004959106303,-2.251725201151281,1.3807251019691549,-1.343612625371172,0.4726125261890459,-0.7731990051269548,92.42408917120143,67.95879083857515,0.9081125757801082,11,-0.3699989318847656,0.6400003433227539,1.5425004959106445,1.2049999237060547,-0.1399993896484375,2,-0.03495443475471394,-1.8181786655569427,19.6200008392334,-1.1052657996576616,19.559999465942386,3.200003814682714,19.26000022888184,-0.03495443475471394
12816,2012-11-29,19.76000022888184,19.96999931335449,19.649999618530273,19.96999931335449,2223200.0,0.001013194427334163,2.0476294277929847,-0.9999999999999661,37.647080822927045,24.180497220863064,-0.3353273326723567,0.5375048489547929,1.2022822365920298,1.0507682886365224,23.938079144883876,0.3199996948242152,-1.086615778730934,-0.31999959945678214,-2.0011899347483926,1.3611907358348283,-1.1605947671025874,0.5205955681890231,-0.776735459899907,75.00011353263683,45.73130633165454,0.8405951676458051,11,-0.21000099182129262,0.6199998855590785,1.522500038146969,1.1849994659423793,-0.29000091552735086,3,-0.038461549599123956,2.8095367847411445,19.739999771118164,-1.8181786655569427,19.6200008392334,-1.1052657996576616,19.559999465942386,-0.038461549599123956
12817,2012-11-30,19.729999542236328,19.8799991607666,19.600000381469727,19.76000022888184,7578400.0,-0.0015182533551625355,1.074076167197666,0.14286103542236508,41.025647295683584,25.9155863133764,-0.23609393500861842,0.431314139620806,1.2228729753296435,1.0784884231566387,24.293095134547976,0.279998779296875,-1.0806679863861781,-0.24950027465820312,-1.74266362989529,1.2436630805788838,-0.9960819522767466,0.4970814029603403,-0.707265391479492,69.62024399606972,35.37611199404173,0.7465816776185439,11,-0.18000030517578125,0.6500005722045898,1.5525007247924805,1.2150001525878906,-0.05999946594238281,4,-0.024328411220121193,2.0476294277929847,19.76000022888184,2.8095367847411445,19.739999771118164,-1.8181786655569427,19.6200008392334,-0.024328411220121193
12818,2012-12-03,19.76000022888184,19.88999938964844,19.559999465942386,19.729999542236328,2958400.0,0.0015205619534499615,1.2758693264404906,-1.0,41.525440851646486,28.053838802366307,-0.2658314561367767,0.27523423447944495,1.1865183564528472,1.0477955301208297,24.499428002030715,0.3299999237060547,-1.021911342558134,-0.13049955368041566,-1.4319073819745114,1.17090827461368,-0.7812034678274635,0.5202043604666322,-0.6993754716210958,66.66676758471912,28.053423090258107,0.6507039141470473,12,-0.21000099182129262,0.6199998855590785,1.4825000762939418,1.1849994659423793,0.03000068664550426,0,-0.007084989272612141,1.074076167197666,19.729999542236328,2.0476294277929847,19.76000022888184,2.8095367847411445,19.739999771118164,-0.007084989272612141
12819,2012-12-04,19.6299991607666,19.76000022888184,19.520000457763672,19.75,2693500.0,-0.006579001346630808,2.4285363959617845,-3.999936423166924,42.79477037299865,30.828003314640945,-0.1079954040238924,0.2826885420223526,1.303688126892915,1.175543038851604,25.752762064811197,0.23999977111816762,-0.9069530043514149,-0.17350053787231445,-1.2758857985494245,0.9288847228047956,-0.7246931682108695,0.3776920924662406,-0.5329994212621081,46.03164991931627,2.65954733622641,0.5511926303385557,12,-0.07999992370605469,0.7500009536743164,1.6125011444091797,1.3150005340576172,0.4100017547607422,1,0.0025471801603085265,1.2758693264404906,19.76000022888184,1.074076167197666,19.729999542236328,2.0476294277929847,19.76000022888184,0.0025471801603085265
12820,2012-12-05,19.920000076293945,20.149999618530273,19.63999938964844,19.68000030517578,4100200.0,0.014773353434825998,-2.187485471440626,-1.9999841055392196,60.18955932203391,35.7466455143841,-0.3466618458107362,-0.13721084560166474,0.9959017158292021,0.8831956608860594,26.249841448660316,0.5200004577636719,-0.8248557554068618,0.19450035095214702,-0.5805981072793394,0.9695988091836334,-0.19304887816359795,0.582049580067892,-0.7880803538354506,63.49208752017099,14.618696647013095,0.3875492291157438,12,-0.2800006866455078,0.46000003814697266,1.3350000381469727,1.0249996185302734,-0.04000091552734375,2,-0.005020099452144766,2.4285363959617845,19.6299991607666,1.2758693264404906,19.76000022888184,1.074076167197666,19.729999542236328,-0.005020099452144766
12821,2012-12-06,19.86000061035156,20.0,19.799999237060547,19.940000534057614,2817300.0,-0.003012021371113782,1.000019073595397,-0.3333333333333333,70.16574934955301,41.69098906749049,-0.22224371106744556,-0.14530538190330944,1.0315713397626958,0.9347277653870663,26.69911050981597,0.20000076293945312,-0.7060383835824382,0.17300081253051403,-0.4797698114503248,0.8257714365113529,-0.15338449945990362,0.4993861245209317,-0.6669960941287592,53.968350080683415,0.43258292140109944,0.3263853119904186,12,-0.1950006484985316,0.519999504089359,1.4324994087219274,1.0849990844726598,0.19999885559082742,3,-0.013091652612856053,-2.187485471440626,19.920000076293945,2.4285363959617845,19.6299991607666,1.2758693264404906,19.76000022888184,-0.013091652612856053
12822,2012-12-07,19.84000015258789,19.93000030517578,19.68000030517578,19.8799991607666,3207600.0,-0.0010070723639979962,2.571395485075135,0.49998807905967624,59.42027783651856,45.57024022347778,-0.12440016974224832,-0.17773472580924476,1.0223170171258857,0.9506890549903879,26.79128025938787,0.25,-0.5653657367921454,0.18050031661987376,-0.3885424234620203,0.7495430567017678,-0.10402105342107149,0.465021686660819,-0.5895759302266441,50.793670016136794,-3.9589204946431025,0.28452137004094696,12,-0.0950002670288086,0.5399999618530273,1.4700002670288086,1.1049995422363281,0.07999992370605469,4,-0.018649235705027967,1.000019073595397,19.86000061035156,-2.187485471440626,19.920000076293945,2.4285363959617845,19.6299991607666,-0.018649235705027967
12823,2012-12-10,19.920000076293945,20.06999969482422,19.729999542236328,19.84000015258789,2808900.0,0.004032254188043316,-1.2666590373012392,-2.0000476848981927,71.4285714285713,50.90356988916766,-0.16535228677836855,-0.29075635437168756,0.9124215891552439,0.8654774618363845,26.260958251011697,0.3400001525878906,-0.40153925369848764,0.2720002174377427,-0.26361966726730657,0.807620102142792,0.004190275085218076,0.5398101597902674,-0.6156013301625585,63.49208752017099,5.262056070532211,0.26780994235252525,12,-0.17500019073486328,0.46000003814697266,1.390000343322754,1.0249996185302734,-0.010000228881835938,0,-0.012550200755145346,2.571395485075135,19.84000015258789,1.000019073595397,19.86000061035156,-2.187485471440626,19.920000076293945,-0.012550200755145346
12824,2012-12-11,19.8799991607666,20.1200008392334,19.82999992370605,19.940000534057614,3214200.0,-0.002008078081031095,-2.6250149011752884,-0.7500178814104412,70.3123719435964,54.9454965803921,-0.094533291224554,-0.2875508217779128,0.926281543104551,0.8975860979735195,25.441965550680017,0.2900009155273473,-0.23572414021895582,0.24599933624267578,-0.24614544515358716,0.7381441176389387,-7.305445545569e-05,0.49207172694080725,-0.5248643622912823,47.058757531218426,-13.25124521881606,0.24607239069813208,12,-0.044999122619628906,0.4100008010864258,1.460000991821289,1.0950002670288121,0.1400012969970703,1,-0.004527074901334527,-1.2666590373012392,19.920000076293945,2.571395485075135,19.84000015258789,1.000019073595397,19.86000061035156,-0.004527074901334527
12825,2012-12-12,19.850000381469727,20.040000915527344,19.82999992370605,19.899999618530273,2773900.0,-0.0015089929860800932,-3.6666807951508145,0.8333015449170815,72.0000122070125,58.7624889564016,-0.052847477073186155,-0.28060201345892466,0.9292518023876326,0.9199170578883411,25.159984718106536,0.21000099182129262,-0.11389777646684962,0.2215004920959487,-0.2575899938513224,0.7005909780432198,-0.01804475087768509,0.46104573506958246,-0.44717369379111105,38.63633408037731,-22.507326216923275,0.23954524297363516,12,-0.015000343322753906,0.4399995803833008,1.489999771118164,1.1449995040893555,0.3400001525878871,2,0.009571815133816663,-2.6250149011752884,19.8799991607666,-1.2666590373012392,19.920000076293945,2.571395485075135,19.84000015258789,0.009571815133816663
12826,2012-12-13,19.82999992370605,19.959999084472656,19.790000915527344,19.82999992370605,2936400.0,-0.0010075797168420664,-3.2500596061231186,-0.0,73.170656064111,62.33415659733798,-0.024443883376292774,-0.24645968654012052,0.9262697394063331,0.9283831124699873,23.97741330935577,0.1699981689453125,0.01241104008060745,0.18450002670287802,-0.2980145536245722,0.6670146070303282,-0.05675726346084531,0.42575731686660134,-0.3823428601763368,34.090781014967526,-30.632022346717527,0.24125729016372438,12,0.0050001144409215215,0.4000005722045934,1.5100002288818395,1.164999961853031,0.32999992370605824,3,0.0025213937091739247,-3.6666807951508145,19.850000381469727,-2.6250149011752884,19.8799991607666,-1.2666590373012392,19.920000076293945,0.0025213937091739247
12827,2012-12-14,19.670000076293945,19.90999984741211,19.63999938964844,19.86000061035156,1909900.0,-0.008068575291361069,-1.1599871827150086,-100.0,55.04588119186086,63.83642774625068,0.1409750335244233,-0.04630407872290476,1.0593420711277517,1.0786751574964129,22.204175773651595,0.2700004577636683,0.0702151551267427,-0.0024998664855964137,-0.4195510993277445,0.41455136635655165,-0.21102548290667045,0.20602574993547762,-0.18020245946419777,6.2501241759675805,-54.915472160585495,0.20852561642107387,12,0.16499996185302734,0.2350006103515625,1.5249996185302734,1.3249998092651367,0.5699996948242188,4,0.019827116834557845,-3.2500596061231186,19.82999992370605,-3.6666807951508145,19.850000381469727,-2.6250149011752884,19.8799991607666,0.019827116834557845
12828,2012-12-17,19.84000015258789,19.979999542236328,19.63999938964844,19.709999084472656,2155000.0,0.008642606793826557,-1.5185153788553503,-0.6842142247653594,59.16661765851214,65.6555218890855,-0.01842080582644101,-0.20640959021761773,0.8535185829276806,0.9065634691215649,20.252815934782078,0.3400001525878871,0.1168492410492945,0.1545001983642571,-0.2666000602761365,0.5756004570046507,-0.056049930955939686,0.3650503276844539,-0.3105904156561117,41.66669978025778,-17.10761000338976,0.21055012932019634,12,0.054999351501464844,-0.14999961853027344,1.244999885559082,1.1549997329711914,0.4899997711181605,0,0.004032254188043316,-1.1599871827150086,19.670000076293945,-3.2500596061231186,19.82999992370605,-3.6666807951508145,19.850000381469727,0.004032254188043316
12829,2012-12-18,19.899999618530273,19.989999771118164,19.799999237060547,19.8700008392334,2128300.0,0.003024166606901746,-1.2352743184113093,0.23075794477537487,57.0175174421522,65.30307279132089,-0.04033461260053173,-0.23763831236438193,0.757976689554873,0.8444604972791723,18.56564035652926,0.1900005340576172,0.156480017606917,0.18849964141845632,-0.21710715016780568,0.5941064330047183,-0.014303754374676458,0.3913030372115891,-0.3333544887025859,64.999809265864,10.048970887181824,0.20280339579313186,12,-0.01999950408935547,-0.20999908447265625,1.0650005340576172,1.0650005340576172,0.35000038146972656,1,0.0005025240740468284,-1.5185153788553503,19.84000015258789,-1.1599871827150086,19.670000076293945,-3.2500596061231186,19.82999992370605,0.0005025240740468284
12830,2012-12-19,19.71999931335449,19.93000030517578,19.68000030517578,19.88999938964844,2690800.0,-0.009045241639511037,-1.0000152589054787,-5.666899796541437,48.461506860569955,62.891490292545,0.12104082527825355,-0.030867556692147247,0.9028339445761908,1.016179765635787,16.751837622497877,0.25,0.19023268591920584,-0.009500598907475677,-0.3798476936101167,0.36084649579516537,-0.19467414625879798,0.17567294844384662,-0.118352914204646,22.857096146613205,-28.33664798992105,0.18517354735132097,12,0.16000080108642933,-0.029998779296871447,1.1900005340576243,1.1900005340576243,0.8100013732910192,2,0.01521304030705628,-1.2352743184113093,19.899999618530273,-1.5185153788553503,19.84000015258789,-1.1599871827150086,19.670000076293945,0.01521304030705628
12831,2012-12-20,19.670000076293945,19.81999969482422,19.6200008392334,19.75,2681000.0,-0.0025354583570742495,-1.222229286539297,0.47058757531216827,47.72729571526211,61.592270056849834,0.1578542276449042,0.050881187171118114,0.9163845624143931,1.052732989141795,14.857865415937255,0.1999988555908203,0.23027258274177242,-0.07799987792968821,-0.39045028816425287,0.23445053230487645,-0.23422508304697232,0.0782253271875959,0.4799995422363281,13.513346323961523,-33.88931525347264,0.15622520511728305,12,0.20000076293945312,-0.11999988555908203,1.1999998092651367,1.1999998092651367,0.8400001525878942,3,0.026436220424338908,-1.0000152589054787,19.71999931335449,-1.2352743184113093,19.899999618530273,-1.5185153788553503,19.84000015258789,0.026436220424338908
12832,2012-12-21,19.459999084472656,19.6299991607666,19.36000061035156,19.46999931335449,4393900.0,-0.010676206965264834,-1.5714493319648148,0.12500298023503653,39.999974568717136,58.10020373908826,0.3445126152146969,0.29158347427634723,1.0883570850293296,1.2479303153005432,13.083906407596507,0.30999946594238637,0.19639177033231903,-0.2980008125305176,-0.5520297257197804,-0.04397189934125478,-0.4250152691251472,-0.17098635593588796,0.6794005584716807,15.872794814427316,-27.891281501715987,0.12701445659463054,12,0.2800016403198242,0.09000110626220703,1.1550006866455078,1.1550006866455078,0.9800014495849574,4,0.03597126391943117,-1.222229286539297,19.670000076293945,-1.0000152589054787,19.71999931335449,-1.2352743184113093,19.899999618530273,0.03597126391943117
12833,2012-12-24,19.38999938964844,19.450000762939453,19.25,19.399999618530273,1038400.0,-0.003597106789181126,2.6362942798189795,1.0,41.66667770455985,54.91734882363974,0.3703742836287631,0.36701102233591243,1.1209874880611217,1.3046447563027357,12.132443992011725,0.20999908447265625,0.14358632090509005,-0.35950050354003693,-0.6501607222120356,-0.06884028486803828,-0.504830612876038,-0.21417039420403583,0.7182242919921862,18.918842290572247,-23.54391899342998,0.14533010933599985,12,0.2550010681152308,0.24999999999999645,0.9450006484985316,0.9900007247924769,1.1700000762939453,0,0.04383705045001207,-1.5714493319648148,19.459999084472656,-1.222229286539297,19.670000076293945,-1.0000152589054787,19.71999931335449,0.04383705045001207
12834,2012-12-26,19.1299991607666,19.46999931335449,19.1200008392334,19.420000076293945,2172000.0,-0.013408985923983208,-1.2580724552076952,28.999427808516884,21.985780105675246,49.36021192349116,0.573062604065111,0.6202182457623877,1.343372916927514,1.5522677095539557,11.898483791902779,0.3499984741210902,0.11170378631550903,-0.5950006484985337,-0.994026315306197,-0.19597498169087046,-0.7945134819023636,-0.3954878150947039,0.9267310999755871,1.2343614969635461,-36.975113460704975,0.1995128334038315,12,0.4250011444091797,0.5050010681152344,1.205000877380371,1.2500009536743164,1.4000015258789062,2,0.06272874101325154,2.6362942798189795,19.38999938964844,-1.5714493319648148,19.459999084472656,-1.222229286539297,19.670000076293945,0.06272874101325154
12835,2012-12-27,19.049999237060547,19.149999618530273,18.82999992370605,19.07999992370605,4020400.0,-0.004181909420577723,2.7647006024975456,0.10345031701348384,21.678279705281412,43.638836772510096,0.5896571643200303,0.6807784586805283,1.3856648317709528,1.6204172009667488,11.597466524586382,0.3199996948242223,0.050222162599357745,-0.640500545501709,-1.140584281634112,-0.1404168093693059,-0.8905424135679105,-0.39045867743550744,0.931792669960938,22.222158001714966,-13.415850621098492,0.25004186806620243,12,0.3600006103515625,0.4400005340576172,1.2550010681152344,1.330000877380371,1.6200008392333984,3,0.06299216855636036,-1.2580724552076952,19.1299991607666,2.6362942798189795,19.38999938964844,-1.5714493319648148,19.459999084472656,0.06299216855636036
12836,2012-12-28,19.0,19.190000534057614,18.8799991607666,18.950000762939453,3110200.0,-0.0026246319718100652,-2.2631304208158958,-1.6666030898342619,21.23285344760015,39.881833689814464,0.5694200589316978,0.7071784374526295,1.3878933535547446,1.6528857968203283,11.909988613980532,0.3100013732910121,-0.013769027597625438,-0.6524997711181655,-1.2384721793458375,-0.06652736289049344,-0.9454859752319997,-0.35951356700433124,0.8666127086899422,21.250029802351158,-11.955729997445992,0.29298620411383586,12,0.4099998474121094,0.48999977111816406,1.142500400543213,1.380000114440918,1.7800006866455078,4,0.08052635192871094,2.7647006024975456,19.049999237060547,-1.2580724552076952,19.1299991607666,2.6362942798189795,19.38999938964844,0.08052635192871094
12837,2012-12-31,19.25,19.280000686645508,18.790000915527344,18.90999984741211,2557300.0,0.013157894736842035,1.4499895096225373,6.800106813153277,29.44783983879971,36.57974726540197,0.28337795032480884,0.4420377827058459,1.0907531850968866,1.3882276398485978,12.000149103583274,0.48999977111816406,-0.07670393766789374,-0.37849979400634837,-0.9898756837947502,0.23287609578205348,-0.6841877389005475,-0.07281184911214922,0.5129514301915528,67.64708357292155,36.69134963302795,0.30568794489420054,12,0.1400003433227539,0.2200002670288086,0.7850003242492676,1.130000114440918,1.6200008392333984,0,0.06545455734451111,-2.2631304208158958,19.0,2.7647006024975456,19.049999237060547,-1.2580724552076952,19.1299991607666,0.06545455734451111
12838,2013-01-02,19.6200008392334,19.6200008392334,19.38999938964844,19.520000457763672,3043300.0,0.019220822817319405,3.60001144404807,0.2941186370317181,43.367386658673965,35.06306606723773,-0.13534453719124784,0.0643078648635722,0.6669459530051078,1.0058906877974891,11.558549700617396,0.37000083923339844,-0.13503657856849927,-0.0014989852905280543,-0.6097332112653007,0.6067352406842446,-0.3056160982779126,0.3026181276968565,0.026196529198450946,100.0,68.14489959787747,0.30411711298738564,1,-0.26000022888183594,-0.15000057220458984,0.41499948501586914,0.7599992752075195,1.289999008178711,2,0.04179407032361038,1.4499895096225373,19.25,-2.2631304208158958,19.0,2.7647006024975456,19.049999237060547,0.04179407032361038
12839,2013-01-03,19.68000030517578,19.75,19.59000015258789,19.6200008392334,1990900.0,0.0030580766246657287,-1.6666454740522927,0.5999923706345724,45.728640807872466,34.75941428360467,-0.25684245551258655,0.008692073446617599,0.5546621800281812,0.9326610688132604,10.85213087853224,0.15999984741210938,-0.15419728269261057,0.056000423431395774,-0.5527916872481171,0.6647925341109087,-0.24839563190836245,0.360396478771154,-0.8899993896484375,92.70835816862567,59.161818887670634,0.3043960553397566,1,-0.375,-0.21000003814697266,0.35500001907348633,0.6999998092651367,1.239999771118164,3,0.04471540381710093,3.60001144404807,19.6200008392334,1.4499895096225373,19.25,-2.2631304208158958,19.0,0.04471540381710093
12840,2013-01-04,19.81999969482422,19.850000381469727,19.6299991607666,19.670000076293945,2161000.0,0.007113790014099619,1.0952398252513602,2.5000158947134183,49.763027605950654,34.985606715903394,-0.4259592045303364,-0.14670485498056962,0.3719539393791713,0.7817080215805348,11.160365616634571,0.220001220703125,-0.1917357091543721,0.20099983215332173,-0.3991373485436718,0.8011370128503152,-0.09906875819517325,0.5010684225018167,-1.0107987976074213,97.16974511691512,61.06099592070997,0.30006859034849603,1,-0.4999990463256836,-0.34999942779541016,0.12000036239624023,0.5600004196166992,1.2299995422363281,4,0.03582245220753966,-1.6666454740522927,19.68000030517578,3.60001144404807,19.6200008392334,1.4499895096225373,19.25,0.03582245220753966
12841,2013-01-07,19.600000381469727,19.790000915527344,19.530000686645508,19.739999771118164,1981800.0,-0.01109986461866308,1.166653421282683,-0.9333316379080147,48.38710244492415,35.917509813259734,-0.24242739283841885,0.05567147186543053,0.5512878755484323,0.9882454928430633,11.58687566605177,0.28999900817871094,-0.23916745661784944,-0.005999469757078657,-0.5953222985080231,0.5833233589938658,-0.3006608841325509,0.28866194461839356,-0.7491675048828128,76.4150824568822,35.020425429830254,0.2946614143754714,1,-0.2799997329711914,-0.13000011444091797,0.27500009536743164,0.7799997329711914,1.1800003051757812,0,0.05459182010199459,1.0952398252513602,19.81999969482422,-1.6666454740522927,19.68000030517578,3.60001144404807,19.6200008392334,0.05459182010199459
12842,2013-01-08,19.46999931335449,19.600000381469727,19.34000015258789,19.540000915527344,4052600.0,-0.006632707427809192,1.7368368217637906,0.500013623978227,41.31453086816627,35.87838238699378,-0.12388661582058802,0.16499090773365666,0.6447220580499256,1.1086822341522726,11.912873789776818,0.26000022888183594,-0.26769047069219454,-0.11750049591064737,-0.6990730659447166,0.4640720741234219,-0.408286780927682,0.17328578910638726,-0.5791997365722636,25.490020083249426,-15.214642725762694,0.29078628501703546,1,-0.14999866485595348,9.536743199589637e-07,0.4950003623962438,0.9100008010864293,0.9600009918212926,1,0.06728307239294495,1.166653421282683,19.600000381469727,1.0952398252513602,19.81999969482422,-1.6666454740522927,19.68000030517578,0.06728307239294495
12843,2013-01-09,19.670000076293945,19.670000076293945,19.40999984741211,19.51000022888184,2498200.0,0.010272253209699711,2.250005960470162,-2.2856597912861742,44.9339318093593,38.428177020736456,-0.31289683952598324,-0.05765557273935684,0.40714547464000717,0.9038555075035504,12.580266892099173,0.26000022888183594,-0.2890058054533782,0.0950002670288086,-0.4668952980967269,0.6568958321543441,-0.18594751553395739,0.3759480495915746,-0.7408324673242213,64.70583835414587,25.955934781910663,0.2809477825627677,1,-0.34999942779541016,-0.19999980926513672,0.2949995994567871,0.7100000381469727,0.7399997711181641,2,0.061006647599644914,1.7368368217637906,19.46999931335449,1.166653421282683,19.600000381469727,1.0952398252513602,19.81999969482422,0.061006647599644914
12844,2013-01-10,19.790000915527344,19.809999465942386,19.6299991607666,19.700000762939453,2605600.0,0.006100703546921826,1.7692939726508805,0.562501490117553,51.58374594472842,41.75100660289723,-0.36814532138953027,-0.19472838648266588,0.24180669777820896,0.7803161795624973,13.262419705920347,0.1800003051757848,-0.27745236444639687,0.21950101852416992,-0.33348082396485523,0.7724828610131951,-0.056989902720342656,0.4959919397686825,-0.8239999956576192,88.23540411463534,45.514017099508635,0.2764909212445129,1,-0.4700002670288086,-0.32000064849853516,0.17499876022338867,0.5899991989135742,0.7199993133544957,3,0.05659418292426688,2.250005960470162,19.670000076293945,1.7368368217637906,19.46999931335449,1.166653421282683,19.600000381469727,0.05659418292426688
12845,2013-01-11,20.040000915527344,20.270000457763672,19.899999618530273,19.989999771118164,3661500.0,0.012632642164450258,-2.217378324363323,0.5555673292925868,57.67636036991454,45.80028514982105,-0.5173502168238606,-0.45298917326324784,-0.05446240588560869,0.5296325510439779,14.133507922700389,0.4799995422363281,-0.2566724305275656,0.46000099182128906,-0.11910958511421299,1.0391115687567911,0.17044570335353626,0.7495562802890419,-1.038640017193618,75.2688745416212,27.6609846490498,0.2895552884677516,1,-0.5100002288818359,-0.5100002288818359,-0.07500123977661133,0.3399991989135742,0.6599998474121094,4,0.04391213176466291,1.7692939726508805,19.790000915527344,2.250005960470162,19.670000076293945,1.7368368217637906,19.46999931335449,0.04391213176466291
12846,2013-01-14,19.8799991607666,20.06999969482422,19.799999237060547,20.020000457763672,3053400.0,-0.00798411913428454,1.2500059604701619,-2.7999618539004385,58.89829720824262,49.07255819087026,-0.2451761582060641,-0.30467013770648066,0.05000943334021102,0.6908874261988913,14.825148990870773,0.2700004577636719,-0.18189496875363176,0.29749927520752095,-0.2865658946538723,0.8815644450689142,0.005466690276822561,0.5895318601382193,-0.8025198888670779,58.06439042798428,6.17610279294469,0.29203258493069684,1,-0.07499885559082031,-0.34999847412109375,0.13000059127807617,0.5000009536743164,0.7900009155273438,0,0.05885312503447948,-2.217378324363323,20.040000915527344,1.7692939726508805,19.790000915527344,2.250005960470162,19.670000076293945,0.05885312503447948
12847,2013-01-15,20.059999465942386,20.059999465942386,19.799999237060547,19.86000061035156,2935800.0,0.00905434168885777,1.6000171662358644,-1.42855001975455,63.562737404758096,51.31648605154628,-0.333238530127808,-0.4784868498612198,-0.1868307193021117,0.5101658895518284,15.115003238695104,0.2600002288818395,-0.08825252846498088,0.45799961090088104,-0.16322535424222906,1.0792245760439911,0.1473871283293242,0.7686120934724379,-0.9109689228910121,75.58129735100553,18.71613828450966,0.3106124825715552,1,-0.2549991607666051,-0.5299987792968786,-0.03749942779541371,0.3200006484985316,0.8400001525878871,1,0.03589238483906887,1.2500059604701619,19.8799991607666,-2.217378324363323,20.040000915527344,1.7692939726508805,19.790000915527344,0.03589238483906887
12848,2013-01-16,19.920000076293945,20.059999465942386,19.780000686645508,19.96999931335449,3760400.0,-0.0069790325710691326,1.4347768397657659,-0.24999761580053984,66.8085137466945,53.658694155859834,-0.16339138432704914,-0.3501385522322735,-0.10002234945741861,0.6486226360235889,15.633542771207878,0.27999877929687855,0.01641123130886868,0.3140002250671401,-0.3146628797497897,0.9426633298840699,-0.00033132734132479413,0.628331777475605,-0.7037113383598346,45.3125512226378,-17.821615304880616,0.3143315524084658,1,-0.11499977111816406,-0.3899993896484375,0.1424999237060547,0.46000003814697266,0.6000003814697266,2,0.02560242103054855,1.6000171662358644,20.059999465942386,1.2500059604701619,19.8799991607666,-2.217378324363323,20.040000915527344,0.02560242103054855
12849,2013-01-17,19.90999984741211,20.07999992370605,19.90999984741211,19.920000076293945,2692100.0,-0.000502019520257746,-32.999237078008065,0.20000762951096257,68.85964105078048,55.78054009417426,-0.13112378825385207,-0.3576896523385571,-0.13894557846847988,0.6578047853765092,16.23539329885379,0.17000007629394176,0.09971424132820061,0.30349998474121165,-0.32616279990133634,0.9331627693837596,-0.011331407580062347,0.6183313770624856,-0.6304884062882259,26.530453365304147,-40.05296766590586,0.31483139232127433,1,-0.10499954223632812,-0.37999916076660156,0.15250015258789062,0.4700002670288086,0.7900009155273438,3,0.025113008730885955,1.4347768397657659,19.920000076293945,1.6000171662358644,20.059999465942386,1.2500059604701619,19.8799991607666,0.025113008730885955
12850,2013-01-18,20.020000457763672,20.030000686645508,19.90999984741211,19.979999542236328,2759000.0,0.005524892576323159,2.999936423167398,-4.0,71.79484462470928,58.3814003363726,-0.2344228639568371,-0.46806024088455445,-0.30114625523873784,0.5498528294495486,16.499003437724944,0.12000083923339844,0.13765301999592694,0.3985005378723159,-0.25633698938275984,1.0533380651273916,0.07108177424477802,0.7259193014998537,-0.6810596756414,80.00012715689985,7.364987602611194,0.3274187636275373,1,-0.21500015258789062,-0.48999977111816406,0.042499542236328125,0.3599996566772461,1.2099990844726562,4,0.024475512483225215,-32.999237078008065,19.90999984741211,1.4347768397657659,19.920000076293945,1.6000171662358644,20.059999465942386,0.024475512483225215
12851,2013-01-22,20.190000534057614,20.209999084472656,20.0,20.01000022888184,2301800.0,0.008491512108233623,-1.099982833927788,4.499904634750919,70.79643478356256,61.657167438083306,-0.3485878793316495,-0.629374069339125,-0.49504498927020535,0.38163337739529624,16.787471420784307,0.20999908447265625,0.17276388284551558,0.542500591278074,-0.16000298399881885,1.245004166554967,0.1912488036396276,0.8937523789165205,-0.7951961713968565,95.3491569931194,21.170833395762585,0.35125178763844594,1,-0.350000381469723,-0.6599998474121058,-0.12750053405761363,0.18999958038330433,1.2399997711181676,1,0.02526004038591001,2.999936423167398,20.020000457763672,-32.999237078008065,19.90999984741211,1.4347768397657659,19.920000076293945,0.02526004038591001
12852,2013-01-23,20.15999984741211,20.18000030517578,20.020000457763672,20.1200008392334,1994000.0,-0.0014859180709231312,3.0,0.22221633535371538,64.06244567295985,63.782557867372255,-0.23514566993664587,-0.5736537256606589,-0.48204721582868615,0.41102292192460865,16.36433329045452,0.17000007629394176,0.1890738104102354,0.4774998664855943,-0.25478970451635874,1.2097894374875473,0.111355080984616,0.8436446519865726,-0.7126837190451774,88.37222712614718,16.73891024062621,0.36614478550097734,1,-0.21000003814697266,-0.6299991607666016,-0.12749958038330078,0.2200002670288086,1.3700008392333984,2,0.025297630592358455,-1.099982833927788,20.190000534057614,2.999936423167398,20.020000457763672,-32.999237078008065,19.90999984741211,0.025297630592358455
12853,2013-01-24,20.239999771118164,20.36000061035156,20.059999465942386,20.190000534057614,2212200.0,0.003968250213867153,1.0689668780089991,1.250011921224637,64.43294357308515,65.21024649274523,-0.2523226338627076,-0.6184151521875094,-0.5707339161880078,0.32863542579003635,15.822286516843842,0.3000011444091726,0.23041902818724935,0.5149997711181626,-0.2439888166585007,1.273988358894826,0.13550547722983097,0.8944940650064943,-0.7433225829874281,73.33319204848954,4.1853825033972925,0.37949429388833134,1,-0.1699991226196289,-0.6649990081787109,-0.36999940872192383,0.1400003433227539,1.4099998474121094,3,0.03260868848199827,3.0,20.15999984741211,-1.099982833927788,20.190000534057614,2.999936423167398,20.020000457763672,0.03260868848199827
12854,2013-01-25,20.32999992370605,20.34000015258789,20.100000381469727,20.25,2073700.0,0.004446647905417267,3.7999771119037176,1.6000228885326604,63.4920330565834,65.85643234681955,-0.2879495027188099,-0.6470809257957768,-0.6688765248992041,0.2370661584471243,14.934969368886577,0.23999977111816406,0.30801849059399444,0.5449998855590792,-0.20562108967973813,1.2956208607978965,0.16968939793967053,0.9203103731784879,-0.764256861797648,93.33319204848891,26.584472483530746,0.37531048761940894,1,-0.259999275207516,-0.754999160766598,-0.5374999046325648,0.050000190734866834,1.5300006866455078,4,0.009345820697031604,1.0689668780089991,20.239999771118164,3.0,20.15999984741211,-1.099982833927788,20.190000534057614,0.009345820697031604
12855,2013-01-28,20.25,20.399999618530273,20.030000686645508,20.290000915527344,1879100.0,-0.0039350675851584915,1.846164003697346,-0.500011920940346,68.57135694877533,66.9312167624343,-0.19559775872334484,-0.4981087417721213,-0.5916689344105635,0.3159738621775894,13.26324097381399,0.3699989318847656,0.36624803564294695,0.404999923706054,-0.287865974399395,1.097865821811503,0.05856697465333127,0.7514328727587767,-0.6207163342161444,62.50005960470162,-2.900932014929083,0.3464329490527242,1,-0.15999984741210938,-0.6549997329711914,-0.4649996757507324,0.13000011444091797,1.4599990844726562,0,0.022222259898244667,3.7999771119037176,20.32999992370605,1.0689668780089991,20.239999771118164,3.0,20.15999984741211,0.022222259898244667
12856,2013-01-29,20.530000686645508,20.530000686645508,20.18000030517578,20.239999771118164,3155400.0,0.013827194402247223,1.4137881139670097,-7.249856952126645,77.89469457411047,68.52365644791789,-0.4176161882116354,-0.6931464740935525,-0.8561140929127049,0.038573803845501686,11.807438048815381,0.35000038146972656,0.4085826884208785,0.6085005760192885,-0.027019199280509554,1.2440203513190866,0.2907406883693895,0.9262604636691876,-0.82364542558701,100.0,28.329836618392733,0.31775988764989965,1,-0.375,-0.869999885559082,-0.7450003623962402,-0.15000057220458984,1.0999984741210938,1,0.03409638734431031,1.846164003697346,20.25,3.7999771119037176,20.32999992370605,1.0689668780089991,20.239999771118164,0.03409638734431031
12857,2013-01-30,20.51000022888184,20.61000061035156,20.43000030517578,20.51000022888184,2146000.0,-0.0009742063855203709,-1.2500059604700176,0.0,74.41853760016349,69.36921465385889,-0.3655072666789181,-0.6049247875628403,-0.8088641215073515,0.057252878289890674,10.735265191837476,0.1800003051757777,0.4162898235190582,0.5255001068115277,-0.07878207536617055,1.129782288989226,0.22335901572267858,0.8276411979003768,-0.7048075167529007,82.75855265105164,9.785789802712202,0.30214109108884896,1,-0.25000000000000355,-0.8099994659423864,-0.7999997138977086,-0.13000011444092152,1.3099994659423793,2,0.04485617094232963,1.4137881139670097,20.530000686645508,1.846164003697346,20.25,3.7999771119037176,20.32999992370605,0.04485617094232963
12858,2013-01-31,20.440000534057614,20.530000686645508,20.3799991607666,20.489999771118164,2409700.0,-0.003412954365824561,1.3076968220898502,-100.0,69.46102108015064,69.43603465712224,-0.23913616532339077,-0.49576086280458753,-0.7263735787597732,0.12535105489805787,10.812754559964183,0.15000152587890625,0.43362139543826217,0.4145004272460895,-0.19688220989165472,1.0258830643838337,0.10880910867721738,0.7201917458149616,-0.5221347161775078,70.68963816276245,-0.3379416686541816,0.3056913185688717,1,-0.1800003051757777,-0.7399997711181605,-0.7950000762939418,-0.060000419616695666,1.409999847412113,3,0.053326816247959874,-1.2500059604700176,20.51000022888184,1.4137881139670097,20.530000686645508,1.846164003697346,20.25,0.053326816247959874
12859,2013-02-01,20.559999465942386,20.6200008392334,20.489999771118164,20.530000686645508,2774500.0,0.005870789077760952,-1.3636426688861145,-0.5999847409781317,66.88303887144625,68.89027846231524,-0.2874665099820568,-0.575983118878792,-0.8257821216074674,-0.0014594200002200353,11.42380407984692,0.1800003051757848,0.4271901441313801,0.49049940109253143,-0.14247120412044367,1.1234700063055065,0.17401409848604388,0.806984703699019,-0.5452347771162778,89.83027834351724,18.540311622752228,0.31648530260648833,2,-0.24999904632568715,-0.8549985885620153,-0.9174995422363317,-0.1799993515014684,1.2100009918212855,4,0.05301557300103399,1.3076968220898502,20.440000534057614,-1.2500059604700176,20.51000022888184,1.4137881139670097,20.530000686645508,0.05301557300103399
12860,2013-02-04,20.530000686645508,20.59000015258789,20.479999542236328,20.51000022888184,1791500.0,-0.001459084634052199,-1.7499523173755485,0.6667090539163845,73.04970199365287,69.1406414856586,-0.19837786333068053,-0.5165493036595805,-0.7744723008019321,0.02212289282734403,12.374537932365543,0.1100006103515625,0.42518109712294816,0.4250005722045884,-0.22836340408142775,1.0783645484906046,0.09831858406158034,0.7516825603475965,-0.4183982137542337,79.5454446934591,6.310613931923058,0.32668198814300764,2,-0.21000003814697266,-0.8249998092651367,-0.9350004196166992,-0.15000057220458984,1.3400001525878906,0,0.06478323815016718,-1.3636426688861145,20.559999465942386,1.3076968220898502,20.440000534057614,-1.2500059604700176,20.51000022888184,0.06478323815016718
12861,2013-02-05,20.670000076293945,20.739999771118164,20.56999969482422,20.56999969482422,3362000.0,0.006819258887775126,-2.399988555951859,4.999904634751985,72.26281335534888,70.05179345036849,-0.29405163499535547,-0.6032034124219692,-0.8891601367539508,-0.12322466462061499,13.241222964668964,0.20999908447265625,0.42608155546203363,0.5114999771118178,-0.14298359839854058,1.1659835526221762,0.18425818935663685,0.8387417648669988,-0.4770538647879299,80.55567329292586,7.302977313090054,0.32724178775517954,2,-0.2849998474121094,-0.9049997329711914,-1.2200002670288086,-0.35000038146972656,1.1700000762939453,1,0.050314417239478715,-1.7499523173755485,20.530000686645508,-1.3636426688861145,20.559999465942386,1.3076968220898502,20.440000534057614,0.050314417239478715
12862,2013-02-06,20.780000686645508,20.809999465942386,20.450000762939453,20.59000015258789,4258100.0,0.005321751811589115,1.8800115967681104,1.899998092658643,82.08957135902845,72.01364098213996,-0.3429177830495007,-0.6429967351563128,-0.970759622430883,-0.23750906481914313,13.423472928049001,0.35999870300293324,0.414661018568367,0.5560005187988288,-0.06994399423585662,1.1819450318335143,0.24302826228148788,0.8689727753161698,-0.48858483440930556,93.02354464966834,15.565890727609343,0.3129722565173422,2,-0.3600006103515625,-0.9800004959106445,-1.330000877380371,-0.46000099182128906,2.6299991607666016,2,0.04090464129134297,-2.399988555951859,20.670000076293945,-1.7499523173755485,20.530000686645508,-1.3636426688861145,20.559999465942386,0.04090464129134297
12863,2013-02-07,20.8700008392334,20.8700008392334,20.63999938964844,20.84000015258789,3014000.0,0.0043310947841175285,14.333079026002688,0.15789790694172565,83.80285000852933,74.27039842124506,-0.37342379649537705,-0.6729909280530855,-1.0403986227756832,-0.32811973916635395,13.924259281171675,0.23000144958495738,0.4000230734075423,0.5860006332397454,-0.04636863064935781,1.2183698971288486,0.2698160012951938,0.902185265184297,-0.47486826425596007,100.0,15.435306891676106,0.31618463194455193,2,-0.4200000762939453,-0.7650003433227539,-1.4400005340576172,-0.5700006484985352,2.2399997711181605,3,0.045519828336802126,1.8800115967681104,20.780000686645508,-2.399988555951859,20.670000076293945,-1.7499523173755485,20.530000686645508,0.045519828336802126
12864,2013-02-08,20.90999984741211,20.90999984741211,20.75,20.850000381469727,2246000.0,0.0019165791360926665,4.333375719235782,1.9999364231673977,82.962977614766,75.86946738413293,-0.3603973453269127,-0.6585441252911117,-1.0610862034280757,-0.3748897283586068,14.96986708577594,0.15999984741210938,0.41622622390219277,0.5699996948242188,-0.07638329084683093,1.2163826804952684,0.24680820198869569,0.8931911876597418,-0.45999908447265625,100.0,14.244154648525026,0.3231914928355248,2,-0.36499977111816406,-0.7849998474121094,-1.4949994087219238,-0.6099996566772461,2.0599994659423793,4,0.04495459306155647,14.333079026002688,20.8700008392334,1.8800115967681104,20.780000686645508,-2.399988555951859,20.670000076293945,0.04495459306155647
12865,2013-02-11,20.920000076293945,20.96999931335449,20.799999237060547,20.90999984741211,3130100.0,0.0004782510260550321,2.09094692306372,0.16667196490447278,80.67228507041176,76.17808855038862,-0.296548651019215,-0.6316202215465339,-1.0551291575465314,-0.39039415706785263,15.701301072665258,0.17000007629394176,0.42902281446496104,0.5359999656677239,-0.1433623549796934,1.2153622863151412,0.19631880534401702,0.8756811259914308,-0.3779994964599602,90.38473529962025,5.6010366874650686,0.3396811603237086,2,-0.24500083923339844,-0.7650003433227539,-1.5324997901916504,-0.619999885559082,2.200000762939453,0,0.04063099322991537,4.333375719235782,20.90999984741211,14.333079026002688,20.8700008392334,1.8800115967681104,20.780000686645508,0.04063099322991537
12866,2013-02-12,21.049999237060547,21.059999465942386,20.82999992370605,20.8799991607666,3336800.0,0.006214109000597601,1.4210410078803235,16.999618539004388,84.49617790132017,77.29782636162825,-0.3855764663684482,-0.7056507237710896,-1.1679762106851967,-0.52168466639759,16.87415313538346,0.22999954223633523,0.44471167830268854,0.6074991226196289,-0.09037364408663251,1.3053718893258903,0.2585627392664982,0.9564355059727596,-0.42239891052246037,98.36061473039044,13.451241278938042,0.34893638335313104,2,-0.3299999237060547,-0.8499994277954102,-1.654998779296875,-0.7499990463256836,2.3900012969970668,1,0.03895494688328349,2.09094692306372,20.920000076293945,4.333375719235782,20.90999984741211,14.333079026002688,20.8700008392334,0.03895494688328349
12867,2013-02-13,20.780000686645508,21.01000022888184,20.65999984741211,20.8700008392334,3448400.0,-0.01282653492640895,-1.1212026633375163,-0.529412424687812,68.24332683801916,77.16252700139144,-0.08185898852633144,-0.3994244814141972,-0.882642160315406,-0.2547202781121847,17.796620588923993,0.3899993896484375,0.4546499682195808,0.3015005111694329,-0.3875194175270842,0.99052043986595,-0.04300945317882565,0.6460104755176914,0.27999877929687855,33.33363608702874,-50.84901685023455,0.3445099643482592,2,-0.025000572204589844,-0.5800008773803711,-1.385000228881836,-0.48000049591064453,2.6499996185302734,2,0.05101055971685331,1.4210410078803235,21.049999237060547,2.09094692306372,20.920000076293945,4.333375719235782,20.90999984741211,0.05101055971685331
12868,2013-02-14,20.43000030517578,20.86000061035156,20.38999938964844,20.76000022888184,6194000.0,-0.016843136184045315,-1.292679069031774,3.6666596024244873,52.873580858067804,75.6059205554605,0.29790117384711934,-0.009757388150063662,-0.5220242888836033,0.0916169484923337,18.4114503853752,0.4700012207031179,0.41082907379504263,-0.07399988174438477,-0.7118383467146465,0.563838583225877,-0.39291911422951387,0.24491935074074433,0.6299991607666051,5.970285219757322,-73.87182820155869,0.3189192324851307,2,0.29499912261963246,-0.19500064849853516,-1.0349998474121094,-0.13000011444091797,2.979999542236328,3,0.14586390101430236,-1.1212026633375163,20.780000686645508,1.4210410078803235,21.049999237060547,2.09094692306372,20.920000076293945,0.14586390101430236
12869,2013-02-15,20.40999984741211,20.56999969482422,20.31999969482422,20.43000030517578,6050500.0,-0.0009789749126242198,-1.4999904632932155,0.060607461780769804,54.761910168232994,73.57394368596938,0.32898261531623874,0.052304100734041015,-0.4872288744051332,0.10540566396062445,18.90154747734847,0.25,0.3806093205158554,-0.11900033950805522,-0.6950083293322216,0.4570076503161111,-0.40700433442014017,0.16900365540402973,0.6231996154785193,12.162186543908925,-66.98717453706631,0.2880039949120839,2,0.2799997329711914,-0.06500053405761719,-1.0149993896484375,-0.1099996566772461,3.3400001525878906,4,0.13228813244120619,-1.292679069031774,20.43000030517578,-1.1212026633375163,20.780000686645508,1.4210410078803235,21.049999237060547,0.13228813244120619
12870,2013-02-19,20.51000022888184,20.799999237060547,20.43000030517578,20.5,5022600.0,0.004899577766650953,-3.9333316379080148,-0.5000000000001776,49.33331637908027,71.02622179971732,0.2523881209543184,-0.00959653276192185,-0.5803162726662734,-0.004279812479918377,19.701436945867002,0.3899993896484375,0.3699038199764999,-0.04349994659423473,-0.5677046085065349,0.48070471531806547,-0.3056022775503848,0.21860238436191537,0.4804072479248056,25.675755787129873,-48.736151207058,0.2621023309561495,2,0.1799993515014613,-0.09000015258789418,-1.1149997711181676,-0.2100000381469762,3.159999847412106,1,0.11994144597855838,-1.4999904632932155,20.40999984741211,-1.292679069031774,20.43000030517578,-1.1212026633375163,20.780000686645508,0.11994144597855838
12871,2013-02-20,20.700000762939453,20.82999992370605,20.479999542236328,20.479999542236328,3801500.0,0.00926379970440272,-2.18180399500621,21.99961853899657,55.68865147865518,68.09278625745362,0.07497515566825896,-0.1680458887587548,-0.7591192119219556,-0.20567333916982733,20.028852708330575,0.350000381469723,0.36367099372191447,0.12100057601928782,-0.37775164114566095,0.6197527931842366,-0.12837553256318657,0.3703766846017622,0.25018224694824553,55.07257594144139,-17.52826247824604,0.24937610858247392,2,-0.010001182556152344,-0.2800006866455078,-1.1700000762939453,-0.40000057220458984,3.259998321533203,2,0.11690821193720091,-3.9333316379080148,20.51000022888184,-1.4999904632932155,20.40999984741211,-1.292679069031774,20.43000030517578,0.11690821193720091
12872,2013-02-21,20.670000076293945,20.790000915527344,20.540000915527344,20.63999938964844,2942700.0,-0.0014493084801823208,-1.1739353982667828,0.13636600083227682,57.055212570267834,65.12082654209124,0.09804143494492124,-0.10316768479989236,-0.7173938977473391,-0.18943147753104483,20.37396242544182,0.25,0.3517245939190268,0.06549987792968892,-0.39362861246515024,0.5246283683245281,-0.16406436726773066,0.2950641231271085,0.24237193468994533,64.81477556902514,-7.696195997212229,0.2295642451974188,2,0.01999950408935547,-0.25,-1.0024995803833008,-0.36999988555908203,3.129999160766605,3,0.13401066509624893,-2.18180399500621,20.700000762939453,-3.9333316379080148,20.51000022888184,-1.4999904632932155,20.40999984741211,0.13401066509624893
12873,2013-02-22,20.899999618530273,20.920000076293945,20.68000030517578,20.709999084472656,3329500.0,0.011127215354977738,1.0869413784238766,6.3332061796688786,59.77013132221064,62.5438436206962,-0.14221019766434395,-0.29638213320126283,-0.9353334924863397,-0.4324711163906869,20.366389263569566,0.25,0.33790744297773045,0.2624994277954116,-0.18092610543298804,0.7059249610238112,0.04078666118121177,0.4842121944096114,-0.5799999237060547,96.66659249204477,25.258054280837314,0.22171276661420045,2,-0.21000003814697266,-0.4799995422363281,-1.232499122619629,-0.5999994277954102,3.059999465942383,4,0.12105266664226955,-1.1739353982667828,20.670000076293945,-2.18180399500621,20.700000762939453,-3.9333316379080148,20.51000022888184,0.12105266664226955
12874,2013-02-25,20.520000457763672,21.170000076293945,20.520000457763672,20.940000534057614,3592100.0,-0.018181778358966505,-2.095235716459053,-2.2105205039401508,49.76075987373159,59.10922970995395,0.19740948179151374,0.10390868347759152,-0.5461518113197599,-0.06545901779345797,20.61829915792372,0.6499996185302734,0.2901305920652,-0.12699975967407084,-0.5503744797490313,0.2963749604008896,-0.3386871197115511,0.08468760036340939,-0.1880007553100569,12.162186543908984,-55.81219987965312,0.21168736003747973,2,0.22499942779541016,0.01999950408935547,-0.8524999618530273,-0.2200002670288086,3.2099990844726562,0,0.14083817374161,1.0869413784238766,20.899999618530273,-1.1739353982667828,20.670000076293945,-2.18180399500621,20.700000762939453,0.14083817374161
12875,2013-02-26,20.700000762939453,20.899999618530273,20.5,20.6299991607666,4635700.0,0.008771944500989504,-1.4242406727740369,-0.16667045108787112,50.70424174802751,55.35457013736588,-0.019086720207212693,-0.04284690953068804,-0.7137215548640867,-0.25753153936534545,21.15345294598721,0.39999961853027344,0.23078968261798138,0.03050050735473775,-0.3496640222453067,0.4106650369547822,-0.15958175744528447,0.22058277215475997,-0.33448104553222535,31.884210206242276,-33.07362117327236,0.19008226480002308,2,0.044999122619628906,-0.16000080108642578,-1.0325002670288086,-0.40000057220458984,3.2399997711181605,1,0.14734295288148758,-2.095235716459053,20.520000457763672,1.0869413784238766,20.899999618530273,-1.1739353982667828,20.670000076293945,0.14734295288148758
12876,2013-02-27,21.229999542236328,21.530000686645508,20.75,20.75,9133900.0,0.025603804819455123,-2.250005960470162,6.856979373859023,58.82351621210637,54.307924512264464,-0.5820791584141034,-0.545692600593469,-1.2242300759763154,-0.7942481113200692,21.824085586972792,0.8299999237060547,0.18289285149608858,0.5254993438720703,0.07671303177433941,0.9742856559698012,0.30110618782320486,0.7498924999209358,-0.8323006104736308,70.87369471701817,9.07495714149654,0.22439315604886617,2,-0.30499935150146484,-0.4649991989135742,-1.5624990463256836,-1.0199995040893555,2.6400012969970703,2,0.11493172805789853,-1.4242406727740369,20.700000762939453,-2.095235716459053,20.520000457763672,1.0869413784238766,20.899999618530273,0.11493172805789853
12877,2013-02-28,21.43000030517578,21.520000457763672,21.15999984741211,21.280000686645508,4961900.0,0.009420667322274756,1.1818223853423113,0.31249950329415316,60.526313902502864,55.15822818386836,-0.760115415990203,-0.7096177846017362,-1.3968566450325426,-1.0006702483046865,22.299711582353808,0.3600006103515625,0.14744701793139114,0.6795001029968262,0.1360426256527667,1.2229575803408856,0.40777136432479466,0.9512288416688577,-0.9643632681201169,90.2912315723394,31.948087926116706,0.2717287386720299,2,-0.505000114440918,-0.6549997329711914,-1.744999885559082,-1.2200002670288086,2.6399993896484375,3,0.11805873743668727,-2.250005960470162,21.229999542236328,-1.4242406727740369,20.700000762939453,-2.095235716459053,20.520000457763672,0.11805873743668727
12878,2013-03-01,21.530000686645508,21.559999465942386,21.270000457763672,21.479999542236328,3290200.0,0.0046663733105769545,4.272771410240573,0.3333418104599265,61.39707712772857,55.89546895714564,-0.7684861014566451,-0.7628846123787625,-1.473236871917841,-1.1116851802557086,23.059736450658946,0.2899990081787145,0.09299631424725163,0.7250004768371596,0.10013003372056417,1.349870919953755,0.4125652552788637,1.0374356983954556,-1.0005018306144535,97.16992505555572,42.274529439376835,0.31243522155829756,3,-0.5350008010864258,-0.7350006103515625,-1.7900004386901855,-1.380000114440918,2.409999847412106,4,0.10543420706080431,1.1818223853423113,21.43000030517578,-2.250005960470162,21.229999542236328,-1.4242406727740369,20.700000762939453,0.10543420706080431
12879,2013-03-04,21.649999618530273,21.670000076293945,21.43000030517578,21.479999542236328,2023500.0,0.005573568418843378,1.2857013106147992,3.3999237078008773,62.89752745438198,57.40260352106806,-0.775662689412993,-0.8401093426472848,-1.569668512774605,-1.2419530214370234,23.662650300450778,0.23999977111816406,0.08283340061474576,0.7904994010925286,0.07241815582160172,1.5085806463634555,0.4314587784570634,1.1495400237279938,-1.0380607137063116,98.2905592769682,45.90627431876686,0.35904062263546405,3,-0.5749998092651367,-0.7999992370605469,-1.8274989128112793,-1.8249988555908203,2.4500007629394567,0,0.1066974367964999,4.272771410240573,21.530000686645508,1.1818223853423113,21.43000030517578,-2.250005960470162,21.229999542236328,0.1066974367964999
12880,2013-03-05,21.86000061035156,21.950000762939453,21.68000030517578,21.709999084472656,3465500.0,0.009699815035633774,-1.5714441416893732,0.8823615209415357,63.91755009903789,58.31692558999946,-0.8649906109098886,-0.9964497035931963,-1.7473732415713847,-1.4595093080642663,24.512085896296043,0.3000011444091797,0.13557214841125287,0.9340003967285107,0.10641299496206003,1.7615877984949613,0.5202066958452853,1.347794097611736,-1.1422555883805998,92.49999205271878,44.03402469793881,0.4137937008832261,3,-0.6350002288818324,-0.8699998855590785,-2.037499904632565,-2.2499999999999964,2.369998931884769,1,0.08554432203443096,1.2857013106147992,21.649999618530273,4.272771410240573,21.530000686645508,1.1818223853423113,21.43000030517578,0.08554432203443096
12881,2013-03-06,21.709999084472656,21.899999618530273,21.61000061035156,21.88999938964844,2227000.0,-0.006861917735165646,1.8999790192451098,-1.1999898275774896,66.6666210908793,59.3848598700674,-0.6220717459086735,-0.8058558069095909,-1.56454073306368,-1.3180120313917065,24.840440740477572,0.2899990081787145,0.18993051088218849,0.7319989204406738,-0.15632505711804612,1.6203228979993938,0.28783693166131386,1.1761609092200338,-0.8443833735854795,69.62007590755888,18.445187086847497,0.44416198877935925,3,-0.4849987030029297,-0.6449985504150391,-1.8674988746643066,-2.0999984741210938,2.3100013732910156,2,0.10271771274186237,-1.5714441416893732,21.86000061035156,1.2857013106147992,21.649999618530273,4.272771410240573,21.530000686645508,0.10271771274186237
12882,2013-03-07,21.6299991607666,21.780000686645508,21.600000381469727,21.700000762939453,2092500.0,-0.00368493445784035,-1.7692533415496574,0.38889713050480307,73.8094787569246,60.9447873628134,-0.4375928026644793,-0.6945194427972581,-1.4451925336857308,-1.2462695441090474,25.766439687982277,0.18000030517578125,0.2535983027590696,0.6094990730285659,-0.31934759174610505,1.5383457378032368,0.14507574064122863,1.0739224054159031,-0.6342572436331508,52.94096197646109,-3.7887519232906257,0.46442333238733585,3,-0.404998779296875,-0.4949989318847656,-1.7224984169006348,-1.9699983596801758,1.880001068115238,3,0.103559952167257,1.8999790192451098,21.709999084472656,-1.5714441416893732,21.86000061035156,1.2857013106147992,21.649999618530273,0.103559952167257
12883,2013-03-08,21.81999969482422,21.8700008392334,21.6299991607666,21.71999931335449,2884400.0,0.008784121194153727,1.3999847414146616,-1.428544181357507,76.20815181630483,63.88338646754375,-0.5401721753226916,-0.8534564129744098,-1.5905690484214574,-1.4423888063412207,26.613356475189676,0.24000167846679688,0.3016598604568337,0.7519996643066413,-0.2394921737358935,1.7434915023491762,0.2562537452853739,1.2477455833279087,-0.7097467161940472,74.99981660125444,12.11077012783364,0.49574591902126797,3,-0.5949993133544922,-0.6849994659423828,-1.8399991989135742,-2.1199989318847656,2.0300006866455114,4,0.10311640840827829,-1.7692533415496574,21.6299991607666,1.8999790192451098,21.709999084472656,-1.5714441416893732,21.86000061035156,0.10311640840827829
12884,2013-03-11,21.850000381469727,21.920000076293945,21.76000022888184,21.799999237060547,1452900.0,0.001374916914074209,-1.4615520049298742,0.5000095367067666,75.57249518795376,66.64652573864667,-0.404175589265126,-0.8531661068533012,-1.5662951876699545,-1.476639491063871,27.413108444497958,0.15999984741210582,0.3572467356291682,0.7350003242492669,-0.3124925973823842,1.782493245880918,0.21125386343344132,1.2587467850650924,-0.6389776687224398,71.42849357769168,3.673911212365752,0.5237464608158261,3,-0.5,-0.7150001525878906,-1.869999885559082,-2.1499996185302734,1.7199993133544922,0,0.09565217922652058,1.3999847414146616,21.81999969482422,-1.7692533415496574,21.6299991607666,1.8999790192451098,21.709999084472656,0.09565217922652058
12885,2013-03-12,21.770000457763672,21.940000534057614,21.739999771118164,21.8799991607666,1797700.0,-0.0036613236754861056,-1.3529490962537027,-2.1999237078008775,71.31471681596159,68.03443691685281,-0.1748186220118022,-0.7443862917988362,-1.4292522678475166,-1.4005995321993936,28.03080157553879,0.20000076293944957,0.3933370088803727,0.6125003814697259,-0.4700669616501152,1.695067724589567,0.07121670990980533,1.1537840530296464,-0.47030037899332555,50.00000000000052,-18.559080030050872,0.54128367155992,3,-0.21500015258789062,-0.6350002288818359,-1.7624998092651367,-2.064999580383301,1.9699993133544922,1,0.1070280144562481,-1.4615520049298742,21.850000381469727,1.3999847414146616,21.81999969482422,-1.7692533415496574,21.6299991607666,0.1070280144562481
12886,2013-03-13,21.8700008392334,21.8799991607666,21.739999771118164,21.81999969482422,1769300.0,0.004593494688424071,3.0001089947954984,-0.45456121794316035,73.25581223422823,69.44882562037786,-0.1949932791773321,-0.8219459733423093,-1.4682596655624813,-1.5083297209803064,28.409465765652637,0.1399993896484375,0.4902741380673241,0.6715006828308105,-0.4551387564543177,1.7981401221159388,0.10818096318824644,1.2348204024733747,-0.49226467836275845,79.41186370317264,9.950402181250539,0.5633197196425644,3,-0.26000022888183594,-0.7350006103515625,-1.8575000762939453,-2.1649999618530273,2.2699985504150426,2,0.10791031606954671,-1.3529490962537027,21.770000457763672,-1.4615520049298742,21.850000381469727,1.3999847414146616,21.81999969482422,0.10791031606954671
12887,2013-03-14,21.84000015258789,21.899999618530273,21.739999771118164,21.86000061035156,2409600.0,-0.0013717734565280582,2.2000457770656903,-0.39999999999992897,69.74788569065575,70.37669323848088,-0.11255425777158479,-0.74674717461901,-1.3844165428391797,-1.4869504692730366,29.72194081268864,0.15999984741210938,0.5812858145043798,0.5885000228881836,-0.5548517919876303,1.7318518377639975,0.016824115450276622,1.1601759303260906,-0.3935922394689939,67.74195533132422,1.650635785812483,0.5716759074379065,3,-0.14999961853027344,-0.7049999237060547,-1.7649998664855957,-2.0749998092651367,2.1800003051757812,3,0.09981686309271698,3.0001089947954984,21.8700008392334,-1.3529490962537027,21.770000457763672,-1.4615520049298742,21.850000381469727,0.09981686309271698
12888,2013-03-15,23.40999984741211,24.01000022888184,22.82999992370605,23.84000015258789,24499700.0,0.07188643241095338,2.0649340355014245,21.499523173759304,90.47614213740384,73.44098375881664,-1.5509279850586282,-2.1945621888929097,-2.8931482114293416,-3.0614794614880196,33.07262500466793,2.170000076293949,0.6546708237742322,2.0094997406005852,0.5768215179524141,3.4421779632487564,1.2931606292764997,2.725838851924671,-1.9031607923147469,73.56827046366196,0.6282094182783453,0.7163391113240848,3,-0.6049995422363281,-1.244999885559082,-3.299999713897705,-3.609999656677246,0.7800006866455043,4,0.004271695092761263,2.2000457770656903,21.84000015258789,3.0001089947954984,21.8700008392334,-1.3529490962537027,21.770000457763672,0.004271695092761263
12889,2013-03-18,23.11000061035156,23.520000457763672,22.959999084472656,23.040000915527344,7814300.0,-0.012815003802476022,-3.8695060868411453,-0.1627898724295086,82.6558028846949,75.52301184611187,-1.142158310691567,-1.772807016865361,-2.5360380095512376,-2.766841964672242,36.88544377238845,0.5600013732910156,0.7080969582648393,1.5745004653930614,0.030309740359509618,3.1186911904266132,0.8024051028762855,2.3465958279098373,-1.3700008392333949,60.352447707568814,-17.04639161716844,0.7720953625167762,3,-0.3050003051757777,-0.9450006484985316,-2.83249998092651,-3.279999732971188,1.0799999237060547,0,0.03202075947963001,2.0649340355014245,23.40999984741211,2.2000457770656903,21.84000015258789,3.0001089947954984,21.8700008392334,0.03202075947963001
12890,2013-03-19,22.96999931335449,23.270000457763672,22.84000015258789,23.209999084472656,3221900.0,-0.0060580395196684345,1.3888738774537073,-3.4285831062672547,76.36359327758872,76.60045320019069,-0.9254682574094311,-1.5168278299634927,-2.3438883599401557,-2.628600129472048,39.93057238476876,0.43000030517578125,0.7544538510297265,1.3114992141723611,-0.2799285948656838,2.902927023210406,0.5157853096533387,2.1072131186913836,-0.9121994781494109,54.18499093379376,-23.04619928637137,0.7957139045190232,3,-0.16499900817870738,-0.8049993515014613,-2.634999275207516,-3.119998931884762,1.3500003814697301,1,0.02612104481522115,-3.8695060868411453,23.11000061035156,2.0649340355014245,23.40999984741211,2.2000457770656903,21.84000015258789,0.02612104481522115
12891,2013-03-20,23.1200008392334,23.21999931335449,22.989999771118164,23.040000915527344,2810000.0,0.006530323481189759,-1.5555190573574675,-0.3333333333333284,75.99996243996998,76.84384027608462,-0.954838967127877,-1.5560106617999736,-2.4318309957995794,-2.7767923114952033,43.04130242160185,0.25,0.795625836496253,1.3405007362365708,-0.3109417054318335,2.991943177904975,0.5147795154023669,2.166221957070775,-0.7888929489135741,60.792986335992325,-14.175393962520516,0.8257212208342026,3,-0.3000011444091797,-0.9550008773803711,-2.7050013542175293,-3.2400007247924805,1.139999389648441,2,0.02681656182436898,1.3888738774537073,22.96999931335449,-3.8695060868411453,23.11000061035156,2.0649340355014245,23.40999984741211,0.02681656182436898
12892,2013-03-21,23.440000534057614,23.46999931335449,22.95000076293945,23.0,5159800.0,0.013840816747774154,1.0800021362386474,5.500011920940279,77.52157169696613,76.98977581838032,-1.1075613260505541,-1.7474407940855166,-2.6805828921397783,-3.089910099561461,46.37875892060975,0.5199985504150391,0.8304605830302236,1.5220004081726053,-0.20073434562231895,3.2447351619675295,0.6606330312751432,2.3833677850700674,-0.8738477163391067,51.69495360941359,-19.619689222532998,0.8613673768974622,3,-0.5650005340576136,-1.2750005722045863,-2.980000972747799,-3.5150003433227504,1.0799999237060582,3,0.02986343172534278,-1.5555190573574675,23.1200008392334,1.3888738774537073,22.96999931335449,-3.8695060868411453,23.11000061035156,0.02986343172534278
12893,2013-03-22,23.43000030517578,23.649999618530273,23.36000061035156,23.399999618530273,3480000.0,-0.00042663091527250785,-4.272771410240573,0.06818329598113516,76.48805553552975,77.09150474588876,-0.9444885163686507,-1.6213060917474138,-2.6044297018598783,-3.0742936189677366,49.4958052859349,0.2899990081787145,0.876254111308377,1.3855001449584954,-0.3931389407744419,3.1641392306914327,0.4961806020920285,2.2748196878249622,-0.6617088498944064,72.8395730361949,4.733251480219479,0.8893195428664681,3,-0.5550003051757812,-1.265000343322754,-2.952500343322754,-3.505000114440918,1.25,4,0.02518139756308746,1.0800021362386474,23.440000534057614,-1.5555190573574675,23.1200008392334,1.3888738774537073,22.96999931335449,0.02518139756308746
12894,2013-03-25,23.40999984741211,23.649999618530273,23.20000076293945,23.5,3283400.0,-0.0008536260137927965,1.3076900504714764,-2.999936423167398,74.44789277471193,77.43963540797213,-0.7598358249192323,-1.447928979658755,-2.521013336592951,-3.0528876257492286,51.81490436191953,0.44999885559082387,0.9197644535506022,1.2209997177124023,-0.504949660486492,2.9469490959112967,0.3580250286129534,2.0839744068118513,-0.4678691638266699,70.37037909167759,5.128702505253472,0.8629746890994476,3,-0.5349998474121094,-1.244999885559082,-2.9300003051757812,-3.484999656677246,0.9300003051757812,0,0.0333191239525672,-4.272771410240573,23.43000030517578,1.0800021362386474,23.440000534057614,-1.5555190573574675,23.1200008392334,0.0333191239525672
12895,2013-03-26,23.75,23.76000022888184,23.489999771118164,23.54999923706055,2971200.0,0.014523714429903078,1.4545359966707812,-2.222226931716995,80.35711650138225,78.2286692154337,-0.8822104114865645,-1.631355461800318,-2.8003987318370207,-3.3909279351294686,54.38662027499335,0.3500003814697301,0.9535696858156371,1.408499908447265,-0.30240983293907675,3.1194096498336066,0.5530450377540959,2.263954779140434,-0.6583675800730653,98.76540302774092,32.66985547082628,0.8554548706931705,3,-0.875,-1.5299997329711914,-3.2325005531311035,-3.8249998092651367,0.38999938964844105,1,0.018526338276110055,1.3076900504714764,23.40999984741211,-4.272771410240573,23.43000030517578,1.0800021362386474,23.440000534057614,0.018526338276110055
12896,2013-03-27,23.670000076293945,23.79999923706055,23.559999465942386,23.60000038146973,2384900.0,-0.003368417840254989,-2.199964396521183,0.34999713898795315,80.35711650138225,79.40747263884775,-0.5811426090248055,-1.4326361581362477,-2.6543057879559555,-3.3126069090805075,55.67970833412299,0.23999977111816406,0.9971224580215328,1.2064999580383287,-0.5186121687874845,2.931612084864142,0.3439438946254221,2.0690560214512352,-0.46999931335449574,84.70595363114923,16.24639953434321,0.8625560634129075,3,-0.25,-1.4250001907348633,-3.1150002479553223,-3.744999885559082,0.6700000762939453,2,0.027460904792360408,1.4545359966707812,23.75,1.3076900504714764,23.40999984741211,-4.272771410240573,23.43000030517578,0.027460904792360408
12897,2013-03-28,23.959999084472656,24.04999923706055,23.63999938964844,23.709999084472656,3165200.0,0.01225175358022712,-1.1025666105873069,3.5714441416895544,80.92482075899181,78.34621470791309,-0.6021135288267203,-1.6057007490441535,-2.879282102883046,-3.60373322486949,57.10979448337792,0.4099998474121094,1.082180350718012,1.3699990272521987,-0.40630102381001265,3.14629907831441,0.48184900172109124,2.258149052783306,-0.6465983963012718,89.41172774681104,20.879785312630503,0.8881500255311059,3,-0.5149993896484375,-1.6849994659423828,-3.404999256134033,-4.034998893737793,0.220001220703125,3,0.012520916355276412,-2.199964396521183,23.670000076293945,1.4545359966707812,23.75,1.3076900504714764,23.40999984741211,0.012520916355276412
12898,2013-04-01,23.79999923706055,23.989999771118164,23.70000076293945,23.88999938964844,2002900.0,-0.006677790213931778,-1.0000131542599335,-0.3600006103515625,77.1587428507674,77.73543025969892,-0.42574625072088423,-1.3353845226956373,-2.6502648580697574,-3.442609109552887,58.54133581380684,0.2899990081787145,1.1613498518051557,1.0964992523193402,-0.6847039819146659,2.8777024865533463,0.20589763520233717,1.9871008694363432,-0.3687427810668993,70.58818249544504,2.3225577765009575,0.8906016171170023,4,-0.3549995422363317,-1.524999618530277,-3.2449994087219274,-3.874999046325687,0.5799999237060511,0,0.03025215310015472,-1.1025666105873069,23.959999084472656,-2.199964396521183,23.670000076293945,1.4545359966707812,23.75,0.03025215310015472
12899,2013-04-02,23.959999084472656,24.07999992370605,23.84000015258789,23.86000061035156,2891200.0,0.006722682879878317,-2.4285831062669794,-1.1110922731319006,79.83647742521592,78.12130627610193,-0.5056707094281094,-1.3844322729087182,-2.737642720060954,-3.597828467462435,59.86808531030617,0.2800006866455007,1.277546405382651,1.1409991264343269,-0.6521090634036035,2.9341073162722573,0.24444503151536168,2.037553221353292,-0.4297437835083002,79.66087996637943,8.709493815399782,0.8965540949189651,4,-0.4449987411499059,-1.669999122619629,-3.404999256134033,-4.034998893737793,0.2600002288818324,1,0.030050135568232328,-1.0000131542599335,23.79999923706055,-1.1025666105873069,23.959999084472656,-2.199964396521183,23.670000076293945,0.030050135568232328
12900,2013-04-03,23.729999542236328,24.040000915527344,23.65999984741211,23.979999542236328,2647100.0,-0.009599313481834848,1.054044580077118,-2.500038147554653,74.47365977428046,77.95171709102532,-0.17492290603865612,-1.061581812510628,-2.43974269015618,-3.3660937050178283,60.52236980924653,0.3800010681152344,1.1560955501427905,0.8174996376037598,-0.9600072711391014,2.595006546346621,-0.07125381676767262,1.7062530919751921,-0.10079020917846648,32.69229358471165,-35.652663997153695,0.8887534543714307,4,-0.21499919891357777,-1.4399995803833008,-3.0874996185302734,-3.7499990463256836,0.3600006103515625,2,0.02570588378081684,-2.4285831062669794,23.959999084472656,-1.0000131542599335,23.79999923706055,-1.1025666105873069,23.959999084472656,0.02570588378081684
12901,2013-04-04,23.940000534057614,24.020000457763672,23.75,23.78000068664551,3438100.0,0.00884959948893016,-1.4545359966708282,-0.6399993896484091,76.38190473132515,77.82508742817632,-0.2865035747051685,-1.1551772250180399,-2.583483452517921,-3.559548632304814,61.55813175821178,0.29000091552734375,1.0903576967456914,0.9160005569457965,-0.8232597424623123,2.6552608563539053,0.04637040724174213,1.785630706649851,-0.28000068664550426,68.18199551773564,-0.2293551269256966,0.869630149704055,4,-0.3000001907348633,-1.5250005722045863,-3.297500610351559,-3.960000038146969,0.2699985504150426,3,0.008354170890944923,1.054044580077118,23.729999542236328,-2.4285831062669794,23.959999084472656,-1.0000131542599335,23.79999923706055,0.008354170890944923
12902,2013-04-05,23.8700008392334,23.93000030517578,23.520000457763672,23.63999938964844,3275800.0,-0.0029239637954323605,1.3428537174184336,1.437510430822825,59.27420812391612,75.9124377157748,-0.16661521186741624,-0.9578682095810294,-2.4457036286409277,-3.469409826802938,62.362195771954795,0.42000007629394176,1.0775092791926255,0.7340007781982436,-0.9133559022526256,2.381357458649113,-0.08967756202719102,1.5576791184236782,0.2099990844726527,62.50012772436101,-5.041667211907452,0.8236783402254338,4,-0.23000049591064808,-1.2500009536743164,-3.02500057220459,-3.7100000381469727,0.2099990844726527,4,0.019689957973608063,-1.4545359966708282,23.940000534057614,1.054044580077118,23.729999542236328,-2.4285831062669794,23.959999084472656,0.019689957973608063
12903,2013-04-08,24.06999969482422,24.07999992370605,23.81999969482422,23.85000038146973,2957800.0,0.008378669818146722,1.166670640313476,0.9565127252523068,70.16803894195114,75.43689840102361,-0.29757634773719843,-1.0336559670323453,-2.5767799028006486,-3.644070019859619,63.1166521468015,0.2600002288818324,1.0655677133980817,0.8214996337890632,-0.7531580571343,2.3961573247124264,0.03417078832737985,1.6088284792507466,-0.5499992370605469,98.21424313949947,28.533563478242314,0.7873288454616818,4,-0.2849998474121094,-1.3949995040893555,-3.219999313354492,-3.909998893737793,0.05999946594238281,0,0.0045700295698474225,1.3428537174184336,23.8700008392334,-1.4545359966708282,23.940000534057614,1.054044580077118,23.729999542236328,0.0045700295698474225
12904,2013-04-09,23.940000534057614,24.20000076293945,23.920000076293945,24.149999618530273,4057700.0,-0.00540087920294241,-1.240005493164034,-0.9545442723009081,70.46416999715117,74.3376821227757,-0.0944195748577954,-0.7789902517196658,-2.380849145702811,-3.4893905673720518,63.875844958939545,0.28000068664550426,1.0152162110774547,0.5870004653930643,-0.8698753574826483,2.043876288268777,-0.1414374460447938,1.3154383768309224,-0.42000007629394176,61.76468938280449,-9.468119568858597,0.728437911437857,4,-0.07999992370605113,-1.1249999999999964,-3.0450005531311,-3.7650003433227504,0.46999931335449574,1,0.018379223763300923,1.166670640313476,24.06999969482422,1.3428537174184336,23.8700008392334,-1.4545359966708282,23.940000534057614,0.018379223763300923
12905,2013-04-10,24.10000038146973,24.149999618530273,23.959999084472656,24.0,2946400.0,0.006683368581571036,-1.1110910959702458,-0.4761943687556855,70.5882494366104,73.25225244891216,-0.22300178642831625,-0.7963094268405939,-2.4691197866586485,-3.620335730633439,64.78767036124036,0.2099990844726598,0.9785725617072174,0.6305003166198766,-0.6560692341479459,1.9170698673876991,-0.012784458764034667,1.2737850920037879,-0.5527999114990259,85.29406814841506,12.214387009914716,0.643284775383912,4,-0.23999977111816762,-1.1999998092651403,-3.1375002861022985,-3.8699998855590856,0.0,2,0.00497920871308466,-1.240005493164034,23.940000534057614,1.166670640313476,24.06999969482422,1.3428537174184336,23.8700008392334,0.00497920871308466
12906,2013-04-11,24.229999542236328,24.26000022888184,24.11000061035156,24.18000030517578,1973800.0,0.005394155963024616,1.727250658898552,0.49999046329319785,68.03653405493364,71.8202205929057,-0.296378659197412,-0.7804522430372671,-2.5334268785544047,-3.7127247506436056,65.79885838909979,0.15999984741210938,0.9632816640712463,0.6424995422363295,-0.4436789572962212,1.7286780417688803,0.09941029247005417,1.185588792002605,-0.6566870605468758,95.94585190206489,19.32831038457438,0.5430892497662763,4,-0.3399991989135742,-1.2999992370605469,-3.1224989891052246,-3.8599987030029297,0.0699996948242223,3,-0.005777936124365168,-1.1110910959702458,24.10000038146973,-1.240005493164034,23.940000534057614,1.166670640313476,24.06999969482422,-0.005777936124365168
12907,2013-04-12,24.020000457763672,24.239999771118164,24.020000457763672,24.18000030517578,2731800.0,-0.008666904186547697,-1.7499940395298381,-3.2000457770656903,62.343122279629036,70.17404052944589,-0.08601914658792609,-0.42030850526966645,-2.258176731587241,-3.4602066509832525,66.68269690430841,0.2199993133544922,0.8879350667413135,0.3235004425048835,-0.40192554396304203,1.048926428972809,-0.039212550729079254,0.6862134357388463,-0.405486711242677,45.454663678490405,-30.333718061189543,0.3627129932339624,4,-0.13000011444091797,-1.0900001525878906,-2.875,-3.6499996185302734,0.25,4,0.007910017613991016,1.727250658898552,24.229999542236328,-1.1110910959702458,24.10000038146973,-1.240005493164034,23.940000534057614,0.007910017613991016
12908,2013-04-15,23.51000022888184,24.040000915527344,23.51000022888184,24.0,3865900.0,-0.02123231553548921,-1.1632691192327174,3.0625014901175183,51.736120539330265,67.05177865323637,0.4230018501494506,0.10284030405617983,-1.6852497072328738,-2.917406601031832,64.76172445886583,0.5300006866455043,0.8041415855524541,-0.19149980545043732,-0.9099562523715363,0.5269566414706617,-0.550728028910985,0.1677284180101104,0.75,0.0,-73.31467203858966,0.3592282234605491,4,0.375,-0.5650005340576207,-2.3299999237060582,-3.139999389648441,0.860000610351559,0,0.024244988910037124,-1.7499940395298381,24.020000457763672,1.727250658898552,24.229999542236328,-1.1110910959702458,24.10000038146973,0.024244988910037124
12909,2013-04-16,23.85000038146973,23.86000061035156,23.540000915527344,23.670000076293945,3585500.0,0.014461937442697304,2.199984741269223,-0.3673477331734892,51.73612053933026,64.52538540490858,0.07348524331455408,-0.18854520573223965,-1.9609433347614988,-3.2191034160613263,62.73694027548693,0.35000038146971946,0.6969499548043032,0.11150035858154794,-0.5528797189976089,0.7758804361607048,-0.2206896802080287,0.4436903973711246,0.3949998474121088,45.33335367838542,-23.73908053327729,0.3321900387895778,4,0.034999847412109375,-0.8500003814697301,-2.670000076293949,-3.4799995422363317,-0.11000061035156605,1,0.01173999055842434,-1.1632691192327174,23.51000022888184,-1.7499940395298381,24.020000457763672,1.727250658898552,24.229999542236328,0.01173999055842434
12910,2013-04-17,23.56999969482422,23.84000015258789,23.420000076293945,23.739999771118164,3483200.0,-0.011740070531112368,1.2702655332573831,-0.9444432670707227,48.37661513309656,61.413686560660956,0.36699680138321966,0.14620685990402293,-1.6175967959775086,-2.9017193993139045,60.92208053167501,0.4300003051757848,0.6024881716014612,-0.19850034713745046,-0.763525397847129,0.3665247035722281,-0.48101287249228974,0.08401217821738882,0.6603005340576189,17.857094200298743,-47.203842013982694,0.28251252535483945,4,0.2700004577636719,-0.5699996948242188,-2.3274993896484375,-3.1999988555908203,0.2900009155273402,2,0.03563853048213428,2.199984741269223,23.85000038146973,-1.1632691192327174,23.51000022888184,-1.7499940395298381,24.020000457763672,0.03563853048213428
12911,2013-04-18,23.739999771118164,23.8799991607666,23.559999465942386,23.57999992370605,2736900.0,0.007212561667163442,-2.199984741269223,-0.9411751506243968,46.283791838473185,59.97030697338952,0.18510934734333517,0.02639015877065276,-1.725482839424206,-3.0320100295540655,59.039909981941285,0.3199996948242152,0.4805639273728488,-0.05950021743774414,-0.5357784042564973,0.416777969381009,-0.2976393108471207,0.17863887597163242,0.4578884516601569,39.0243675508704,-22.008053863132623,0.23813909340937697,4,0.10000038146972656,-0.7399997711181641,-2.3949995040893555,-3.3699989318847656,-0.1800003051757777,3,0.015164305552754831,1.2702655332573831,23.56999969482422,2.199984741269223,23.85000038146973,-1.1632691192327174,23.51000022888184,0.015164305552754831
12912,2013-04-19,24.13999938964844,24.15999984741211,23.75,23.84000015258789,1787500.0,0.016849183756813435,1.411762725936564,1.8749970197648995,55.31250745058771,58.319692363238026,-0.19284277341098388,-0.3356893981373865,-2.06098592878811,-3.38893241551089,57.09129415944012,0.4200000762939453,0.4024455542674481,0.3054994583129904,-0.16234990855073406,0.7733488251767149,0.07157477488112818,0.5394241417448526,0.026773307270506308,97.29723460137738,35.92555889068455,0.23392468343186232,4,-0.2999992370605504,-1.139999389648441,-2.767498970031742,-3.7699985504150426,-0.7099990844726598,4,0.006627997160626231,-2.199984741269223,23.739999771118164,1.2702655332573831,23.56999969482422,2.199984741269223,23.85000038146973,0.006627997160626231
12913,2013-04-22,24.020000457763672,24.190000534057614,23.86000061035156,24.11000061035156,1734800.0,-0.004970958364490574,1.6399993896485126,-0.3000012715689736,50.94939000982647,56.151383475757505,-0.090163777227108,-0.17836780456257628,-1.8794565049131968,-3.230906842849169,54.9452374195208,0.3299999237060547,0.2879887034339461,0.1560005187988267,-0.2776085415052094,0.5896095791028628,-0.060804011353191356,0.37280504895084476,-0.6000003814697266,77.92208113905838,18.084619886936366,0.2168045301520185,4,-0.18000030517578125,-0.47500038146972656,-2.6075000762939453,-3.6499996185302734,-0.9799995422363281,0,0.010407993140532756,1.411762725936564,24.13999938964844,-2.199984741269223,23.739999771118164,1.2702655332573831,23.56999969482422,0.010407993140532756
12914,2013-04-23,24.190000534057614,24.20000076293945,23.90999984741211,24.11000061035156,1756700.0,0.007077438511829515,4.799996185317215,-0.8888865341415177,57.41937905273572,54.68817565532699,-0.2469404226023535,-0.3024423836747516,-1.9859715328942293,-3.3624637330990197,53.32571643768455,0.2900009155273402,0.28255551988540617,0.2870005607604931,-0.11374089228735684,0.687742013808343,0.08662983423656812,0.48737128728441803,-0.7546004486083966,98.71792050275708,33.98250826350257,0.20037072652392493,4,-0.350000381469723,-0.6400003433227504,-1.7050004005432093,-2.789999961853024,-0.9899997711181641,1,0.007441103811566929,1.6399993896485126,24.020000457763672,1.411762725936564,24.13999938964844,-2.199984741269223,23.739999771118164,0.007441103811566929
12915,2013-04-24,24.190000534057614,24.34000015258789,24.1200008392334,24.28000068664551,1915700.0,0.0,1.0952406902815621,-1.1250029802351698,54.32526613824007,53.164701442361036,-0.26019345227562596,-0.2822601166048955,-1.9214999470005374,-3.3255463050293628,51.63134901126669,0.2199993133544922,0.2304812834086718,0.2650005340576129,-0.14848285565678054,0.6784839237720064,0.05825883920041619,0.47174222891480966,-0.7240164215087859,80.76929660467734,15.789501291985218,0.2067416948571964,4,-0.31000041961669567,-0.600000381469723,-1.7050004005432093,-2.5150003433227504,-1.0100002288818324,2,-0.0186027595289171,4.799996185317215,24.190000534057614,1.6399993896485126,24.020000457763672,1.411762725936564,24.13999938964844,-0.0186027595289171
12916,2013-04-25,24.31999969482422,24.440000534057614,24.21999931335449,24.34000015258789,1679500.0,0.00537408672577655,1.0000000000000646,0.22222693171701716,57.62711206888187,52.64070030783357,-0.4202805067312241,-0.38057858487462326,-1.9883785585169065,-3.417816656210782,49.88211685341566,0.25,0.18916506849456027,0.3624997138977051,-0.06840515094094357,0.7934045787363537,0.14704728147838253,0.5779521463170276,-0.8015746198730476,82.60858748503881,16.599860702662596,0.21545243241932405,4,-0.3899993896484375,-0.6249990463256871,-1.8349995613098145,-2.6449995040893555,-1.1199989318847692,3,-0.01891443627651679,1.0952406902815621,24.190000534057614,4.799996185317215,24.190000534057614,1.6399993896485126,24.020000457763672,-0.01891443627651679
12917,2013-04-26,24.26000022888184,24.43000030517578,24.25,24.29999923706055,1515300.0,-0.0024670833345096232,-5.000063578852963,1.9999046347510967,53.38079765307519,52.82344220936078,-0.36057523436904404,-0.3129990281189059,-1.8559501414061188,-3.3195752188986134,47.846048774068294,0.18000030517578125,0.1322121100669733,0.28750019073486754,-0.1641576635227402,0.7391580449924753,0.06167126360606545,0.5133291178636696,-0.6678491172021523,68.96546054254333,6.740091662485284,0.22582892712880334,4,-0.32999992370605824,-0.5649995803833079,-1.7675004005432164,-2.585000038146976,-1.1499996185302805,4,-0.028854111967653417,1.0000000000000646,24.31999969482422,1.0952406902815621,24.190000534057614,4.799996185317215,24.190000534057614,-0.028854111967653417
12918,2013-04-29,24.520000457763672,24.70000076293945,24.26000022888184,24.36000061035156,2232400.0,0.010717239341667462,-1.44444326707075,-4.000095369796474,59.863955287546155,53.72653495916254,-0.5165623890709128,-0.5441939721253988,-2.0277235809890612,-3.539912373142652,45.87834101434864,0.4400005340576101,0.08097663743548367,0.511500358581543,0.006148896215421473,1.0168518209476645,0.2588246273984822,0.7641760897646037,-0.8600213922937492,77.21517764879752,14.314729564323429,0.2526757311830599,4,-0.46000003814697266,-0.5699996948242223,-2.000000476837158,-2.8450002670288086,-1.6700000762939418,0,-0.04445351273404108,-5.000063578852963,24.26000022888184,1.0000000000000646,24.31999969482422,1.0952406902815621,24.190000534057614,-0.04445351273404108
12919,2013-04-30,24.68000030517578,24.690000534057614,24.3700008392334,24.559999465942386,2899100.0,0.006525279136422313,3.5713818612827253,0.750005960470123,59.863955287546055,55.00290608743471,-0.6106630334065244,-0.6824784518429539,-2.0951736084446893,-3.6568403408536128,43.73503535233781,0.3199996948242152,0.060648268699889485,0.6355001449584954,0.048680784645746655,1.2223195052712441,0.34209046480211924,0.9289098251148715,-0.9160190699589066,96.55164475955954,34.97672925159817,0.29340968015637475,4,-0.5500001907348633,-0.7299995422363317,-2.1600003242492676,-3.005000114440918,-1.5300006866455078,1,-0.06645054170864428,-1.44444326707075,24.520000457763672,-5.000063578852963,24.26000022888184,1.0000000000000646,24.31999969482422,-0.06645054170864428
12920,2013-05-01,24.34000015258789,24.729999542236328,24.270000457763672,24.68000030517578,3023000.0,-0.013776343127377855,1.090911455398247,-2.83331478979584,51.74604270284213,55.60982285014238,-0.16757410462881595,-0.3103470722883337,-1.6678900949870084,-3.2799386063834106,42.096958853838764,0.45999908447265625,0.10393329769297566,0.26499996185302876,-0.31637773716143514,0.8463776608674927,-0.02568888765420496,0.5556888113602625,-0.4824169645987588,23.52956576049001,-32.30564198243085,0.2906888495072327,5,-0.10000038146972656,-0.2650003433227539,-1.820000171661377,-2.630000114440918,-0.9500007629394496,2,-0.04683645778561074,3.5713818612827253,24.68000030517578,-1.44444326707075,24.520000457763672,-5.000063578852963,24.26000022888184,-0.04683645778561074
12921,2013-05-02,24.13999938964844,24.399999618530273,23.93000030517578,24.10000038146973,3701600.0,-0.00821695816292689,-1.47368605976033,-0.11764408890484579,51.91081138869591,55.23185662104328,0.10631357369546279,-0.09970666286038465,-1.3872556259209468,-3.0428666036977425,39.88797526575148,0.4699993133544922,0.1211718611423862,0.054999256134035335,-0.5234742612097527,0.6334727734778234,-0.2342375025378587,0.34423601480592936,0.5900001525878871,26.249910592948016,-29.62198652703533,0.2892367586718949,5,0.15500068664550426,-0.06499958038330433,-1.5924992561340368,-2.3199996948242223,-0.8099994659423899,3,-0.03976798296375772,1.090911455398247,24.34000015258789,3.5713818612827253,24.68000030517578,-1.44444326707075,24.520000457763672,-0.03976798296375772
12922,2013-05-03,24.34000015258789,24.59000015258789,23.959999084472656,24.170000076293945,5153200.0,0.008285035956761888,-1.1355893848337217,4.250107291020933,64.664310001449,56.75573662011245,-0.06965897105335728,-0.2768870105699719,-1.501669004279588,-3.2039374273800014,38.68071142257665,0.6300010681152344,0.1812399957589328,0.2315000534057603,-0.34838296460315377,0.8113830714146744,-0.058441455598696734,0.5214415624102173,0.3899993896484375,51.2500298023508,-11.206414173132586,0.28994150900445737,5,-0.020000457763671875,-0.2650003433227539,-1.507500171661377,-2.4449996948242188,-1.2199993133544922,4,-0.04683645778561074,-1.47368605976033,24.13999938964844,1.090911455398247,24.34000015258789,3.5713818612827253,24.68000030517578,-0.04683645778561074
12923,2013-05-06,24.18000030517578,24.31999969482422,24.1200008392334,24.29999923706055,3518800.0,-0.006573535185253387,1.4999880790596762,-0.7058757531219004,56.22641455112877,56.623185008822794,0.12898811789686349,-0.11407219378930478,-1.2635910651234212,-3.0068201782652864,37.210369573729416,0.2199993133544922,0.23833722901721544,0.06600017547607351,-0.5144316938363822,0.6464320447885292,-0.22421575918015435,0.35621611013230137,0.5339992523193366,31.25002980235081,-31.99379175833827,0.29021593465622747,5,0.14999961853027344,-0.10500049591064453,-1.3200006484985352,-2.265000343322754,-1.1100006103515625,0,-0.04425143429775669,-1.1355893848337217,24.34000015258789,-1.47368605976033,24.13999938964844,1.090911455398247,24.34000015258789,-0.04425143429775669
12924,2013-05-07,24.3799991607666,24.420000076293945,24.190000534057614,24.25,3903800.0,0.00827125116073768,1.190461485363473,-1.0833359824522044,65.75875804037204,57.89357299794857,-0.04606988407044099,-0.294517368193155,-1.369327640718467,-3.167523124804738,35.58780592442676,0.23999977111816406,0.23898586014263046,0.24399909973144673,-0.3419917698774917,0.8299899693403852,-0.0489963350730207,0.5369945345359142,0.3183204116821301,56.24991059294757,-12.208955916966062,0.2929954348044686,5,-0.049999237060546875,-0.30499935150146484,-1.5199995040893555,-2.464999198913574,-0.7599983215332031,1,-0.06275630976062607,1.4999880790596762,24.18000030517578,-1.1355893848337217,24.34000015258789,-1.47368605976033,24.13999938964844,-0.06275630976062607
12925,2013-05-08,24.21999931335449,24.46999931335449,24.1200008392334,24.32999992370605,1998500.0,-0.006562750324847877,-1.258072455207747,-0.8461640036973458,59.37499999999994,58.08778276807279,0.13257441004426695,-0.13182530752543542,-1.1207840771366584,-2.968279824848093,33.77760631863775,0.3499984741210902,0.26404125738697104,0.07799930572509339,-0.5088961986092997,0.6648948100594865,-0.21544844644210315,0.37144705789228993,0.46295387374878416,43.939253821922414,-27.07619465547301,0.2934477521671972,5,0.11000061035156605,-0.14499950408935192,-1.317499160766598,-2.2899990081787074,-0.5100002288818324,2,-0.04417835363992917,1.190461485363473,24.3799991607666,1.4999880790596762,24.18000030517578,-1.1355893848337217,24.34000015258789,-0.04417835363992917
12926,2013-05-09,24.09000015258789,24.29999923706055,23.95000076293945,23.96999931335449,3433800.0,-0.00536743040677623,-3.3750372533825015,-1.090910667221561,48.908312219207026,57.59083994208744,0.25313721939627243,-0.01354687854548331,-0.9190122810181371,-2.7990753927502183,31.493323898185643,0.34999847412110086,0.24972972710607877,-0.04499988555908274,-0.6308146860344301,0.5408149149162647,-0.33790728579675644,0.24790751467859096,0.5778939768768332,21.87492549412341,-43.92343987211955,0.2929074002376733,5,0.23999977111816406,-0.015000343322753906,-1.1875,-2.0950002670288086,-0.5499992370605469,3,-0.029057731776902962,-1.258072455207747,24.21999931335449,1.190461485363473,24.3799991607666,1.4999880790596762,24.18000030517578,-0.029057731776902962
12927,2013-05-10,24.209999084472656,24.229999542236328,24.03000068664551,24.10000038146973,2137500.0,0.004981275679729391,1.666658189540026,0.9166494476674312,54.14844688318852,56.95578345271437,0.1400248456430795,-0.124990062466523,-0.9708119920316278,-2.8762185043518045,29.489258390338698,0.19999885559081676,0.2515489502975825,0.06549911499023509,-0.5186232832719071,0.6496215132523773,-0.22656208414083423,0.3575603141213044,0.4431371685062899,49.99981660058243,-13.675708637444018,0.2920611991310702,5,0.12000083923339844,-0.13499927520751953,-1.1824989318847656,-2.214999198913574,-0.5399990081787109,4,-0.036348582984086164,-3.3750372533825015,24.09000015258789,-1.258072455207747,24.21999931335449,1.190461485363473,24.3799991607666,-0.036348582984086164
12928,2013-05-13,24.07999992370605,24.190000534057614,24.0,24.10000038146973,3067400.0,-0.005369647487925011,-1.1111134658584778,-0.1818244871773346,47.555537847795016,55.58818151496426,0.22467302793861776,0.052598301380367474,-0.7759418962110267,-2.70639879782917,29.300853491890454,0.20999908447265625,0.22774451334560197,-0.0930000305175831,-0.5968839956895131,0.4108839346543469,-0.3449420131035481,0.1589419520683819,0.5586736103168306,24.999908300290873,-32.82844703242543,0.2519419825859641,5,0.25000000000000355,-0.005000114440914416,-0.9499998092651332,-2.039999961853024,-0.9899997711181605,0,-0.03986707174062576,1.666658189540026,24.209999084472656,-3.3750372533825015,24.09000015258789,-1.258072455207747,24.21999931335449,-0.03986707174062576
12929,2013-05-14,24.1299991607666,24.29999923706055,23.76000022888184,23.82999992370605,3969800.0,0.0020763802831795797,-1.4545486071977023,-14.999618538999236,48.69561972368276,55.249245628390995,0.09884627327544138,0.025983610078519348,-0.7630202206597758,-2.7168405003599823,28.785379015865832,0.5399990081787109,0.22490529716754182,-0.05700073242187642,-0.5381442973007964,0.42414283245704354,-0.2975725148613364,0.18357105001758356,0.4945009086793384,52.11259281546514,-2.6976489336758007,0.2405717824394607,5,0.04500102996826172,-0.054999351501464844,-0.8999991416931152,-2.0799989700317383,-1.6399993896484375,1,-0.04392869883169559,-1.1111134658584778,24.07999992370605,1.666658189540026,24.209999084472656,-3.3750372533825015,24.09000015258789,-0.04392869883169559
12930,2013-05-15,24.40999984741211,24.53000068664551,24.059999465942386,24.10000038146973,2756100.0,0.011603841540979598,-1.410254654648824,1.0333341810459686,51.83674009578796,55.241015484734554,-0.19018022427438197,-0.19801189106738804,-0.9823190647419366,-2.952379774596263,28.896167114837745,0.470001220703125,0.18368224986852866,0.18099994659423757,-0.21193250765219673,0.5739324008406719,-0.015466280528979581,0.3774661737174547,0.17992022841126598,84.41548468920098,31.75332979121046,0.19646622712321724,5,-0.2349996566772461,-0.33500003814697266,-1.0724992752075195,-2.294999122619629,-1.6499996185302699,2,-0.03236374490442551,-1.4545486071977023,24.1299991607666,-1.1111134658584778,24.07999992370605,1.666658189540026,24.209999084472656,-0.03236374490442551
12931,2013-05-16,24.10000038146973,24.40999984741211,24.06999969482422,24.32999992370605,2381500.0,-0.012699691433027405,-1.344821235958012,-0.7419352853952074,47.03703651375835,53.282429541657805,0.1268928379711589,0.1479249609399922,-0.6091326992617532,-2.5984718017217077,28.924790830933418,0.3400001525878906,0.118610232113177,-0.1469995498657184,-0.47287337652214845,0.17887427679071166,-0.30993646319393164,0.015937363462494858,0.4567229004759845,44.15583772188396,-6.177861242332135,0.16293691332821486,5,0.04500007629394531,-0.025000572204593396,-0.7199997901916539,-1.9849996566772496,-1.4799995422363317,3,-0.016182626175265225,-1.410254654648824,24.40999984741211,-1.4545486071977023,24.1299991607666,-1.1111134658584778,24.07999992370605,-0.016182626175265225
12932,2013-05-17,24.29999923706055,24.3700008392334,24.07999992370605,24.15999984741211,2542500.0,0.008298707569506902,1.0714159207640477,-0.6086942099414868,45.833303229927,52.12763939485761,-0.08870515227427944,-0.04160565076005085,-0.739738842922133,-2.749600281889009,28.372691019441497,0.2900009155273473,0.10946461337499258,0.04499931335449503,-0.27765420121395223,0.3676528279229423,-0.11632744392972683,0.20632607063871689,0.23000144958496094,70.12969962992504,22.238110592615485,0.16132675728422347,5,-0.154998779296875,-0.2249994277954137,-0.8899989128112828,-2.1549987792968786,-1.2299995422363317,4,-0.0312756520738533,-1.344821235958012,24.10000038146973,-1.410254654648824,24.40999984741211,-1.4545486071977023,24.1299991607666,-0.0312756520738533
12933,2013-05-20,24.270000457763672,24.38999938964844,24.149999618530273,24.209999084472656,2061800.0,-0.0012345177052979217,-1.6666596024244873,0.4285831062670191,41.83265448797836,49.46918344459166,-0.04983831243323422,0.008519620235635017,-0.6453904349602873,-2.6692917313654583,27.75362847380126,0.23999977111816762,0.11390067642635415,0.0025005340576171875,-0.30059764240455067,0.30559871051978504,-0.14904855417346852,0.1540496222887029,0.22920021057129247,66.23375658282549,23.48537760021666,0.1515490882310846,5,-0.12499999999999645,-0.19500064849853516,-0.8600001335144043,-2.0500001907348633,-0.9700012207031214,0,-0.02472189411425385,1.0714159207640477,24.29999923706055,-1.344821235958012,24.10000038146973,-1.410254654648824,24.40999984741211,-0.02472189411425385
12934,2013-05-21,24.3700008392334,24.520000457763672,24.190000534057614,24.290000915527344,1703500.0,0.004120328783831395,-1.3571365317674604,1.3333015449170322,50.66080960835404,48.500940067742114,-0.16919920940855349,-0.08148177606246776,-0.6795195844200208,-2.7137386272122797,27.221136535499625,0.32999992370605824,0.06098550012056947,0.0935009002685554,-0.21059592417519113,0.3975977247123019,-0.058547511953317866,0.24554931249042866,-0.610000610351559,65.95756769040896,19.91981463803016,0.1520484122218731,5,-0.225000381469723,-0.2950010299682617,-0.9550008773803711,-2.080000877380371,-0.8800010681152344,1,-0.052523620950592154,-1.6666596024244873,24.270000457763672,1.0714159207640477,24.29999923706055,-1.344821235958012,24.10000038146973,-0.052523620950592154
12935,2013-05-22,23.739999771118164,24.479999542236328,23.68000030517578,24.34000015258789,2620300.0,-0.02585149964791922,-1.2222222222222223,-7.500011920940324,42.59258605160442,47.79919271578626,0.4308634663791082,0.5408051582259823,0.012969201588585832,-2.030006138313361,25.931305057464392,0.7999992370605469,0.03354196439470414,-0.5140001296997063,-0.9004770432180393,-0.1275232161813733,-0.707238586458871,-0.3207616729405416,0.7800006866455078,7.14279226706509,-39.68788152057199,0.1932384567591665,5,0.36500072479248047,0.33500003814697266,-0.2974996566772461,-1.4499998092651367,-0.25,2,-0.0526537494545698,-1.3571365317674604,24.3700008392334,-1.6666596024244873,24.270000457763672,1.0714159207640477,24.29999923706055,-0.0526537494545698
12936,2013-05-23,23.86000061035156,23.940000534057614,23.45000076293945,23.56999969482422,3264600.0,0.005054795298666592,1.1777730682829997,-0.4833345519164014,40.83968632064478,46.32044154217029,0.3071011606620111,0.4053582990036979,-0.045084942545180695,-2.0942339204868112,24.605258183690925,0.48999977111816406,-0.039193732333757225,-0.37099933624267933,-0.7939664078578694,0.05196773537251076,-0.5824828720502744,-0.1595158004350843,0.6599998474121129,38.317753677440386,-7.625333838343032,0.21148353580759574,5,0.13000011444092152,0.22999954223633168,-0.44000053405761363,-1.5700006484985316,-0.5900001525878871,3,-0.0461022780105248,-1.2222222222222223,23.739999771118164,-1.3571365317674604,24.3700008392334,-1.6666596024244873,24.270000457763672,-0.0461022780105248
12937,2013-05-24,23.559999465942386,23.790000915527344,23.440000534057614,23.649999618530273,2005600.0,-0.0125733921515081,-1.121227183927288,-0.31034437399699244,38.76808614592761,45.34405801974058,0.5645745931916579,0.6853674047985905,0.31562122388341507,-1.7436297791269162,23.217169868310723,0.4200000762939453,-0.09125559539102213,-0.63600044250488,-1.1540292991879042,-0.11797158582185574,-0.8950148708463921,-0.37698601416336786,0.9200000762939418,11.111012996463195,-35.174994702202895,0.25901442834151184,5,0.42500114440917613,0.5250005722045863,-0.13999938964844105,-1.269999504089359,-0.10999870300293679,4,-0.03989807504316034,1.1777730682829997,23.86000061035156,-1.2222222222222223,23.739999771118164,-1.3571365317674604,24.3700008392334,-0.03989807504316034
12938,2013-05-28,23.43000030517578,23.8700008392334,23.309999465942386,23.6299991607666,2122200.0,-0.005517791329092692,-1.545457698093112,2.2222057389904664,32.34200717135599,43.52698995837094,0.6623256052934465,0.7689436625240518,0.45545288482671964,-1.5691776869955376,21.36768092061016,0.5600013732910121,-0.10694510649963362,-0.7114995956420884,-1.3092242334082584,-0.1137749578759184,-1.0103619145251734,-0.4126372767590034,0.9875992965698224,9.917416600855047,-33.657939858131336,0.2988623188830852,5,0.4899997711181676,0.5899991989135742,-0.010000228881835938,-1.140000343322754,-0.0699996948242223,1,-0.015364942623241729,-1.121227183927288,23.559999465942386,1.1777730682829997,23.86000061035156,-1.2222222222222223,23.739999771118164,-0.015364942623241729
12939,2013-05-29,23.040000915527344,23.34000015258789,22.809999465942386,23.26000022888184,2358000.0,-0.016645300237673744,1.7894834587333985,1.100002861039338,29.794522113841467,41.07785462704356,0.985035824865939,1.0854292815267073,0.8606270242581573,-1.137499918864357,19.819296587205066,0.6200008392333949,-0.15966309287675884,-1.0194990158081048,-1.7429254324664107,-0.2960725991497988,-1.3812122241372577,-0.6577858074789518,1.288990675354004,13.772541262116334,-28.527562549599722,0.36171320832915216,5,0.6249990463256836,0.7299985885620117,0.6524991989135742,-0.7500009536743164,0.2999992370605469,2,0.0112846489236893,-1.545457698093112,23.43000030517578,-1.121227183927288,23.559999465942386,1.1777730682829997,23.86000061035156,0.0112846489236893
12940,2013-05-30,23.20000076293945,23.60000038146973,23.059999465942386,23.13999938964844,2396200.0,0.006944437545758797,-3.909071993341815,-0.2727343661947042,34.91524897714275,39.730989345197386,0.7100129972233589,0.8808037802974198,0.722487360069298,-1.256703260431923,18.332078242468004,0.5599994659423864,-0.18468552443115627,-0.8024991989135764,-1.6078720739742458,0.002873676147093107,-1.205185636443911,-0.3998127613832416,0.9770916154480034,34.51335649156169,-9.94200468926325,0.40268643753033406,5,0.46499919891357777,0.5699987411499059,0.4949994087219274,-0.9100008010864222,0.4799995422363317,3,0.012499956838017523,1.7894834587333985,23.040000915527344,-1.545457698093112,23.43000030517578,-1.121227183927288,23.559999465942386,0.012499956838017523
12941,2013-05-31,23.18000030517578,23.71999931335449,23.09000015258789,23.149999618530273,4218900.0,-0.000862088668359795,-7.400010172551864,0.5000000000000592,31.92983630255246,38.1861596866002,0.6546286105065526,0.8697905272320661,0.759730566256561,-1.192095662569841,18.012919162473473,0.629999160766598,-0.220972722042319,-0.774499702453614,-1.6561835762132908,0.10718417130606284,-1.2153416393334524,-0.3336577655737756,0.8603827819671643,34.90569432798415,-8.482815123932198,0.4408419368798392,5,0.4849996566772461,0.5899991989135742,0.554999828338623,-0.8500003814697266,0.6800003051757777,4,0.01337357471359324,-3.909071993341815,23.20000076293945,1.7894834587333985,23.040000915527344,-1.545457698093112,23.43000030517578,0.01337357471359324
12942,2013-06-03,23.20000076293945,23.420000076293945,22.96999931335449,23.190000534057614,3309900.0,0.0008628325064863329,1.0000084771265774,0.3333333333333333,33.94161981248108,37.30937805598939,0.5164996928691572,0.8010767703968824,0.7472446471897065,-1.1648440716637545,17.33669920173961,0.4500007629394567,-0.2933922743463313,-0.6974992752075231,-1.620671092594364,0.22567254217931776,-1.1590851839009417,-0.23591336651410444,0.7173439620834401,36.79252752156506,-8.553457015010771,0.46158590869342,6,0.46499919891357777,0.5699987411499059,0.6124997138977086,-0.8200006484985316,0.8400001525878942,0,0.0030172281259595035,-7.400010172551864,23.18000030517578,-3.909071993341815,23.20000076293945,1.7894834587333985,23.040000915527344,0.0030172281259595035
12943,2013-06-04,23.11000061035156,23.489999771118164,22.979999542236328,23.149999618530273,4100500.0,-0.0038793167943192985,-2.399988555951859,-3.9998092695025487,31.654706861856354,35.1975888619341,0.4745540977890208,0.8504058390533125,0.8441908489371777,-1.0308289466985947,16.543722894711472,0.5100002288818359,-0.336138892522186,-0.7339994430542021,-1.7107042631446916,0.24270537703628747,-1.2223518530994468,-0.2456470330089573,0.6966095887632804,32.96716425418412,-11.046891149942383,0.48835241004524393,6,0.5349988937377965,0.6599988937377965,0.7024998664855993,-0.730000495910641,1.1999988555908274,1,0.014712251995164127,1.0000084771265774,23.20000076293945,-7.400010172551864,23.18000030517578,-3.909071993341815,23.20000076293945,0.014712251995164127
12944,2013-06-05,22.85000038146973,23.229999542236328,22.709999084472656,23.03000068664551,5134900.0,-0.011250550498270728,-1.2608573063431032,4.500119212245082,21.73914245336134,32.880539573240426,0.5545887070805584,1.0434009952581498,1.108903887268962,-0.7297948566405914,15.692872297061655,0.5200004577636719,-0.4036422533333308,-0.9174997329711871,-1.9552066120816889,0.1202071461393146,-1.436353172526438,-0.39864629341593627,0.8569487443278625,13.861511412929955,-24.0075742719853,0.5188534395552515,6,0.4749994277954066,0.8699989318847621,1.155000209808346,-0.3400001525878942,1.5499992370605433,2,0.022319484479983442,-2.399988555951859,23.11000061035156,1.0000084771265774,23.20000076293945,-7.400010172551864,23.18000030517578,0.022319484479983442
12945,2013-06-06,23.149999618530273,23.15999984741211,22.649999618530273,22.84000015258789,3955200.0,0.013129069236420099,2.0909111926711557,-1.7222163353537066,32.727258855646085,31.979158743796127,0.18114611921300394,0.6947501248610983,0.8062397468325457,-0.9905909549141363,15.127172856708986,0.5100002288818359,-0.45842395793343016,-0.5640005111694322,-1.6137398585780005,0.48573883623913616,-1.0888701848737163,-0.039130837465148005,0.4373155023083264,46.72898529023809,9.256287936060083,0.524869673704284,6,0.1100006103515625,0.5399999618530273,0.8900008201599121,-0.6399993896484375,1.4899997711181676,3,0.008207366617212886,-1.2608573063431032,22.85000038146973,-2.399988555951859,23.11000061035156,1.0000084771265774,23.20000076293945,0.008207366617212886
12946,2013-06-07,23.38999938964844,23.40999984741211,23.020000457763672,23.209999084472656,1981000.0,0.010367160910277562,2.5454293244555415,0.5806471460477937,33.69176435843363,31.415122989630127,-0.14810986416979333,0.42121508851808187,0.5688879773411237,-1.1870392304624886,14.90850401790037,0.3899993896484375,-0.5513212096006868,-0.2890007019042926,-1.3326154444975593,0.7546140406889741,-0.8108080732009242,0.23280666939233896,0.06609156086699386,88.09519484471048,52.49158264129557,0.521807371296633,6,-0.12999916076660512,0.23000049591064098,0.7675004005432093,-0.8649997711181676,1.1200008392333984,4,0.012398500346078922,2.0909111926711557,23.149999618530273,-1.2608573063431032,22.85000038146973,-2.399988555951859,23.11000061035156,0.012398500346078922
12947,2013-06-10,23.32999992370605,23.54999923706055,23.190000534057614,23.40999984741211,2435500.0,-0.002565176037111927,1.0,-0.44444326707075227,33.33333333333317,31.525270340960926,-0.13875880310608224,0.4341668866831263,0.6215438767866992,-1.086269111175799,14.52831797614057,0.3599987030029368,-0.5789350967491877,-0.30500020980835174,-1.328358662476841,0.7183582428601376,-0.8166794361425964,0.20667901652589293,-0.6800003051757777,75.55562148862197,42.0160883585705,0.5116792263342438,6,-0.14500045776366832,0.2899999618530309,0.8550000190734899,-0.7499999999999964,1.1299991607666051,0,0.02271756058202823,2.5454293244555415,23.38999938964844,2.0909111926711557,23.149999618530273,-1.2608573063431032,22.85000038146973,0.02271756058202823
12948,2013-06-11,23.1200008392334,23.26000022888184,23.01000022888184,23.190000534057614,3635000.0,-0.009001246684928965,1.3809627611261683,0.8749970197648358,28.668944201270023,31.400206128452986,0.02530338701761181,0.5992832094865896,0.8267658410772363,-0.8340712049896517,14.400434555181747,0.31999969482421164,-0.6206273038355405,-0.46699934005737376,-1.492527859028339,0.5585291789135916,-0.9797635995428564,0.0457649194281089,-0.4520012283325201,52.22237999063258,21.842346903193118,0.512764259485483,6,0.06499862670898438,0.4699993133544922,1.0774989128112793,-0.5150012969970703,1.6199989318847656,1,0.03979238939873886,1.0,23.32999992370605,2.5454293244555415,23.38999938964844,2.0909111926711557,23.149999618530273,0.03979238939873886
12949,2013-06-12,23.06999969482422,23.40999984741211,22.90999984741211,23.239999771118164,3651800.0,-0.0021626791779493226,-1.0408172798081752,2.428583106267153,35.74468154181909,31.49236530230591,0.08940975334099477,0.5963766677401026,0.8661522913113586,-0.7415739071680605,15.014068185728785,0.5,-0.6371393754429917,-0.4640005111694343,-1.4808975658332066,0.552896543494338,-0.9724490385013205,0.044448016162451864,-0.38436009140014704,46.66669492369524,12.795943661793629,0.5084485273318858,6,0.11499977111816406,0.5200004577636719,1.132500171661377,-0.4549999237060547,1.5699996948242223,2,0.05374944896060674,1.3809627611261683,23.1200008392334,1.0,23.32999992370605,2.5454293244555415,23.38999938964844,0.05374944896060674
12950,2013-06-13,23.6200008392334,23.68000030517578,22.95000076293945,23.03000068664551,2950700.0,0.023840535400291962,1.0563393902923988,-3.470587575312167,45.68345842015316,33.02054553759488,-0.44113960594702206,-0.01670002642510582,0.31912336917412176,-1.2472056351037537,14.735035843067548,0.7299995422363317,-0.6118287907933571,0.12550058364868022,-0.8059040160347735,1.056905183332134,-0.3402017161930466,0.5912028834904071,-0.9170740431365978,92.20786619833441,56.46654784060128,0.4657022998417274,6,-0.4550008773803711,-0.030000686645507812,0.5824990272521973,-1.0050010681152344,0.9599990844726527,3,0.033022809127139396,-1.0408172798081752,23.06999969482422,1.3809627611261683,23.1200008392334,1.0,23.32999992370605,0.033022809127139396
12951,2013-06-14,23.709999084472656,23.809999465942386,23.5,23.56999969482422,2203000.0,0.0038102558019290633,-1.2142915531335403,0.23728703973103302,52.918283028515944,35.12906367270987,-0.5007058839127936,-0.1448403231879034,0.22643441905911033,-1.2945750978856516,14.558356039312203,0.30999946594238637,-0.5381633167893405,0.23499889373779226,-0.6585921232389182,1.1285899107145028,-0.21179661475056477,0.6817944022261493,-0.9679893480126971,88.8888417938406,47.96518698568636,0.44679550848835553,6,-0.4799995422363281,-0.11999893188476562,0.49250078201293945,-1.0949993133544922,1.0700016021728551,4,0.039223970522412666,1.0563393902923988,23.6200008392334,-1.0408172798081752,23.06999969482422,1.3809627611261683,23.1200008392334,0.039223970522412666
12952,2013-06-17,23.540000915527344,23.899999618530273,23.43000030517578,23.85000038146973,2597700.0,-0.007169893526341009,1.2926910963588067,-2.2142915531335405,52.10729397320941,37.40157335174909,-0.3100073541257444,-0.03657382768311379,0.39396765768588793,-1.0820248762977762,14.451860212700124,0.4699993133544922,-0.49461244917865343,0.10300064086914062,-0.7032408140248734,0.9092420957631546,-0.3001200865778664,0.5061213683161476,-0.7339117952984395,63.63648623915075,18.014524293521866,0.4031207274470074,6,-0.2650012969970703,0.049999237060546875,0.662498950958252,-0.9250011444091797,0.9099998474121058,0,0.04120642632238258,-1.2142915531335403,23.709999084472656,1.0563393902923988,23.6200008392334,-1.0408172798081752,23.06999969482422,0.04120642632238258
12953,2013-06-18,23.670000076293945,23.809999465942386,23.520000457763672,23.60000038146973,2153000.0,0.0055224790021504155,-1.5217355248536624,-0.22580585618565127,63.40425704604029,42.031030528713416,-0.3936090401859964,-0.22538381088813608,0.2565157993568725,-1.1695614194807078,14.276727184371445,0.2899990081787145,-0.43454341958074494,0.2629998207092292,-0.4522505479208725,0.9782501893393309,-0.09462536360582163,0.6206250050242801,-0.7763981162009301,76.76771763527248,25.996842124321248,0.3576251843150514,6,-0.3950004577636719,-0.07999992370605469,0.5324997901916504,-0.9300003051757812,1.039999008178711,1,0.03337553889448075,1.2926910963588067,23.540000915527344,-1.2142915531335403,23.709999084472656,1.0563393902923988,23.6200008392334,0.03337553889448075
12954,2013-06-19,23.09000015258789,23.729999542236328,23.09000015258789,23.670000076293945,2206200.0,-0.024503587741300348,-1.2068947373613472,-8.28574931880151,48.014427009742,43.72960476805741,0.25034106539195733,0.2675207949447902,0.826360619921509,-0.5514775063935957,13.683424771482755,0.6399993896484375,-0.3965471702654888,-0.2530000686645515,-0.8189121931378445,0.3129120558087415,-0.535956130901198,0.029955993572094997,-0.11588637981989436,14.736795610282346,-36.51706552458451,0.28295606223664704,6,0.3149995803833008,0.5,1.112499713897705,-0.14500045776367188,1.7299995422363281,2,0.07145948928654922,-1.5217355248536624,23.670000076293945,1.2926910963588067,23.540000915527344,-1.2142915531335403,23.709999084472656,0.07145948928654922
12955,2013-06-20,22.489999771118164,22.989999771118164,22.40999984741211,22.940000534057614,2897100.0,-0.025985291360098972,1.109093557314172,0.7758634864364413,39.7014740119212,44.397350285111585,0.8346470265208161,0.8106343914862606,1.4038664027108112,0.08478189837106953,14.814678149053162,0.6800003051757812,-0.3564434559609033,-0.790500450134278,-1.4415069025736038,-0.1394939976949523,-1.116003676353941,-0.4649972239146152,1.4099998474121094,5.369123221141106,-45.97179568927126,0.32550322621966243,6,0.6649999618530273,0.9800004959106445,1.635000228881836,0.5100002288818359,2.1800003051757812,3,0.09559802758607949,-1.2068947373613472,23.09000015258789,-1.5217355248536624,23.670000076293945,1.2926910963588067,23.540000915527344,0.09559802758607949
12956,2013-06-21,22.76000022888184,22.920000076293945,22.21999931335449,22.649999618530273,3039800.0,0.012005356181035376,2.255815191355741,-0.24444538634341675,43.888875643399736,45.57018831956343,0.5206333900554974,0.4785339692173203,1.1098540825924808,-0.1514922004476702,15.459697608351734,0.7000007629394567,-0.2536641733400202,-0.465499973297117,-1.0959040466273642,0.16490410003313016,-0.7807020099622406,-0.15029793663199342,1.110199394226072,32.14290579970154,-20.169216852306917,0.3152020366651235,6,0.2999992370605433,0.6099996566772425,1.3649997711181605,0.3199996948242152,2.0699996948242116,4,0.07996483640253582,1.109093557314172,22.489999771118164,-1.2068947373613472,23.09000015258789,-1.5217355248536624,23.670000076293945,0.07996483640253582
12957,2013-06-24,22.6200008392334,22.809999465942386,22.36000061035156,22.57999992370605,2138000.0,-0.006151115476298874,1.142861035422341,0.3636426688861351,43.287666651512424,47.19449081403479,0.6138845781852815,0.5739257162952072,1.2304896660774567,0.022081205465468656,16.112012310673578,0.4499988555908274,-0.21108595700058785,-0.5584994316101088,-1.223132928492742,0.10613406527252423,-0.8908161800514236,-0.22618268316879409,1.1841907714843778,25.157326257350597,-28.37898356049378,0.33231674844131637,6,0.4399986267089844,0.7499990463256836,1.4899992942810059,0.5449991226196289,2.1999988555908203,0,0.09549070589182684,2.255815191355741,22.76000022888184,1.109093557314172,22.489999771118164,-1.2068947373613472,23.09000015258789,0.09549070589182684
12958,2013-06-25,23.06999969482422,23.15999984741211,22.68000030517578,22.809999465942386,3109700.0,0.0198938478733528,1.1818134528603692,6.499856952125979,52.8645785473631,49.09670159242857,0.1743856906631862,0.10073858388343382,0.7823981377444795,-0.39026836688621813,16.097267522467636,0.5399990081787109,-0.1776707571503806,-0.09050054550170827,-0.7458901990429503,0.5648891080395337,-0.4181953722723293,0.23719428126891273,0.670824223999027,56.29140745886896,-2.169994780258513,0.32769482677062156,6,-0.010000228881835938,0.3000001907348633,1.0400004386901855,0.0950002670288086,2.0900001525878906,1,0.05981799247378561,1.142861035422341,22.6200008392334,2.255815191355741,22.76000022888184,1.109093557314172,22.489999771118164,0.05981799247378561
12959,2013-06-26,23.29999923706055,23.40999984741211,23.040000915527344,23.20000076293945,2217800.0,0.009969637853438407,1.3124955296473786,0.38460917727326005,51.989387639048225,49.79736039452803,-0.021855786686654,-0.11466262938526839,0.5460569644051212,-0.5828150075981462,14.712906522857283,0.3699989318847656,-0.13176390168971608,0.12649908065796112,-0.5291410672417598,0.782139228557682,-0.20132099329189757,0.4543191546078198,0.37999169754394657,90.75625537944232,29.5380197078945,0.32782007394985985,6,-0.23999977111816762,0.0700006484985316,0.8100008964538539,-0.13499927520752308,1.8100013732910085,2,0.060515016891905526,1.1818134528603692,23.06999969482422,1.142861035422341,22.6200008392334,2.255815191355741,22.76000022888184,0.060515016891905526
12960,2013-06-27,23.489999771118164,23.6299991607666,23.309999465942386,23.3799991607666,1907200.0,0.008154529625709284,-1.5599975585937944,1.100022888532767,51.34409277519044,49.62245036638075,-0.2595284406354246,-0.29705328161517386,0.36081851139851295,-0.7333985720708327,13.968689297415498,0.32999992370605113,-0.04326196182276121,0.30199966430664205,-0.368760904715586,0.9727602333288701,-0.03338062020447197,0.6373799488177561,-1.2700004577636754,90.07096419865648,30.92016629630386,0.335380284511114,6,-0.43000030517578125,-0.1400003433227539,0.6200003623962402,-0.3100004196166992,1.090000152587887,3,0.05661983553279293,1.3124955296473786,23.29999923706055,1.1818134528603692,23.06999969482422,1.142861035422341,22.6200008392334,0.05661983553279293
12961,2013-06-28,23.489999771118164,23.75,23.309999465942386,23.459999084472656,3130800.0,0.0,-1.6666705198971545,0.27273200166458594,52.185792634499535,49.63117243985743,-0.32856978833731176,-0.2873718149998581,0.36019832719843237,-0.6958168247011329,13.549088065556605,0.44000053405761363,0.017735046179268465,0.2864996910095208,-0.3976753537679514,0.9706747357869929,-0.055587831379213526,0.6285872133982551,-1.2418004608154334,81.29493934903128,23.21876942584848,0.34208752238873524,6,-0.47500038146972656,-0.4099998474121129,0.6000003814697266,-0.25500011444091797,1.1300010681152344,4,0.05023415566936862,-1.5599975585937944,23.489999771118164,1.3124955296473786,23.29999923706055,1.1818134528603692,23.06999969482422,0.05023415566936862
12962,2013-07-01,23.270000457763672,23.78000068664551,23.20000076293945,23.78000068664551,2749400.0,-0.009365658386467524,1.2745084839577054,-16.999618539004505,52.04359361479313,48.36887650305219,-0.16863111257271157,-0.06520237307747578,0.5641131021139714,-0.4408899080347126,12.840962900693139,0.5799999237060618,0.006308977085943468,0.06300039291381765,-0.6218151632995301,0.7478159491271654,-0.27940738519285446,0.40540817102048976,-0.961729119873052,53.63635890740155,-4.966284212152949,0.3424077781066737,7,-0.2700004577636719,-0.21000099182128906,0.7699999809265137,-0.03500080108642578,1.2600002288818395,0,0.06703908187599161,-1.6666705198971545,23.489999771118164,-1.5599975585937944,23.489999771118164,1.3124955296473786,23.29999923706055,0.06703908187599161
12963,2013-07-02,23.45000076293945,23.57999992370605,23.229999542236328,23.25,3049400.0,0.007735294440689433,-1.9166494476674583,-0.39215818270894776,55.00002007737817,49.14505351056733,-0.4281440643428276,-0.23022863462663778,0.37365676553077165,-0.5859983707992917,12.324393342854837,0.350000381469723,-0.0354218165215876,0.2260006904602001,-0.46552380140915517,0.9175251823295554,-0.11976155547447931,0.5717629363948795,-1.0534256641235373,55.40540192229797,-4.512614644172928,0.3457622459346783,7,-0.4500007629394496,-0.39000129699706676,0.584999561309818,-0.21500110626220348,0.9499988555908239,1,0.05842212739071306,1.2745084839577054,23.270000457763672,-1.6666705198971545,23.489999771118164,-1.5599975585937944,23.489999771118164,0.05842212739071306
12964,2013-07-03,23.36000061035156,23.459999084472656,23.229999542236328,23.29999923706055,785500.0,-0.0038379594737637523,-1.2999866486105018,0.30000572202404047,46.10777451446756,49.85686467751693,-0.3305807328880661,-0.10546895188549499,0.4464590473115031,-0.4619141635337236,11.167241618689946,0.22999954223632812,-0.06815998106456078,0.11050052642821839,-0.5602562259854267,0.7812572788418635,-0.22487784977860414,0.44587890263504093,-0.8804199762658698,27.586184217016502,-27.08051325720492,0.33537837620682215,7,-0.36000061035155895,-0.30000114440917613,0.6099991798400914,-0.12500095367431285,0.889999389648441,2,0.07705475984717713,-1.9166494476674583,23.45000076293945,1.2745084839577054,23.270000457763672,-1.6666705198971545,23.489999771118164,0.07705475984717713
12965,2013-07-05,23.34000015258789,23.420000076293945,23.07999992370605,23.420000076293945,1646600.0,-0.000856183957238632,7.500011920940413,-1.33330154491719,44.342518169410056,49.90726940262918,-0.1981673210004402,-0.07431442990583292,0.4486746443605618,-0.40775959986548216,9.948137726214274,0.3400001525878942,-0.14834387533321092,0.08100004196166921,-0.5892048534928307,0.7512049374161691,-0.25410240576557896,0.4161024896889174,-0.7823943153486113,37.1428493577693,-12.64990612793386,0.3351024477272497,7,-0.26999950408935547,-0.2800006866455078,0.3774995803833008,0.42999935150146484,0.7700004577636683,4,0.07583549469546225,-1.2999866486105018,23.36000061035156,-1.9166494476674583,23.45000076293945,1.2745084839577054,23.270000457763672,0.07583549469546225
12966,2013-07-08,23.68000030517578,23.79999923706055,23.399999618530273,23.45000076293945,1770700.0,0.01456727293766491,-1.4242266611180685,-2.8749970197649635,52.03487566188905,50.879181514893254,-0.44023706803201534,-0.41263024126499204,0.09028287454779971,-0.7133575389530549,9.466310983038273,0.4599990844726598,-0.1334344898107247,0.40650014877319407,-0.28775517891921254,1.1007554764656007,0.05937248492698899,0.7536278126193992,-1.049050776972127,83.3334657882255,33.83397925460526,0.34712766384620414,7,-0.4400005340576172,-0.6200008392333984,0.037499427795410156,0.08999919891357422,0.3500003814697301,0,0.03800674015758165,7.500011920940413,23.34000015258789,-1.2999866486105018,23.36000061035156,-1.9166494476674583,23.45000076293945,0.03800674015758165
12967,2013-07-09,23.86000061035156,23.8700008392334,23.65999984741211,23.790000915527344,1837500.0,0.007601364140879419,3.666680795151104,0.30434710497070616,52.72207086702385,50.86334732818889,-0.47589081406830047,-0.5806590486812446,-0.10446236583716839,-0.8532485725596537,9.443478957470305,0.21000099182128906,-0.027117074306282518,0.5600004196166957,-0.18214443892350474,1.302145278156896,0.18892799034659546,0.9310728488867959,-1.1355271054393512,98.73414970979317,50.50759300108437,0.37107242927009954,7,-0.40499973297118785,-0.8000011444091761,-0.14250087738036754,-0.09000110626220348,-0.3100013732910085,1,0.03185248153565068,-1.4242266611180685,23.68000030517578,7.500011920940413,23.34000015258789,-1.2999866486105018,23.36000061035156,0.03185248153565068
12968,2013-07-10,24.040000915527344,24.06999969482422,23.71999931335449,23.79999923706055,1583300.0,0.007544019303071359,1.3333418104599501,3.4286103542235566,65.37217987099163,52.35032424284926,-0.5630357574634601,-0.7253925556395693,-0.3058018624364536,-0.9860972077821764,9.13875920587906,0.3500003814697301,0.057466350703265334,0.6940007209777832,-0.11243151347835934,1.5004329554339257,0.2907846037497137,1.0972168382058527,-1.2009746771830159,96.9698195724841,42.668493680503204,0.4032161172280707,7,-0.46500110626220703,-0.8950014114379883,-0.32250118255615234,-0.2700014114379883,-0.75,2,0.020382685210368567,3.666680795151104,23.86000061035156,-1.4242266611180685,23.68000030517578,7.500011920940413,23.34000015258789,0.020382685210368567
12969,2013-07-11,24.309999465942386,24.35000038146973,24.01000022888184,24.29999923706055,1451500.0,0.011231220471404013,6.555386017335283,0.041667328935866464,82.9710290152132,55.86442826951846,-0.7539891992651455,-0.9462447396730589,-0.5996002278870662,-1.2065760164951946,9.473815629725074,0.3400001525878906,0.17257246898502387,0.9019992828369183,-8.250297977241416e-05,1.804081068653609,0.45095838992857296,1.3530401757452637,-1.32325641282047,96.85032274730195,34.8574329023346,0.45104089290834565,7,-0.5949993133544957,-1.024999618530277,-0.6024999618530309,-0.5399999618530309,-1.1299991607666051,3,0.00370218653085419,1.3333418104599501,24.040000915527344,3.666680795151104,23.86000061035156,-1.4242266611180685,23.68000030517578,0.00370218653085419
12970,2013-07-12,24.399999618530273,24.420000076293945,24.1299991607666,24.31999969482422,947600.0,0.00370218653085419,3.833314789795756,7.999809269502194,81.78295834436095,59.153002237280845,-0.7837507945174025,-1.0274932818642952,-0.7018841884106273,-1.2476270676493257,10.564217215767169,0.29000091552734375,0.22185665790040332,0.9529994964599595,-0.049525584085710506,1.9555245770056295,0.4517369561871263,1.4542620367327928,-1.2224005394396649,98.0391716874792,30.93740021489073,0.5012625402728348,7,-0.6499996185302734,-1.0799999237060547,-0.877500057220459,-0.6800003051757812,-1.4699993133544922,4,-0.006147525445711843,6.555386017335283,24.309999465942386,1.3333418104599501,24.040000915527344,3.666680795151104,23.86000061035156,-0.006147525445711843
12971,2013-07-15,24.63999938964844,24.709999084472656,24.31999969482422,24.32999992370605,2520800.0,0.009836056347144462,-1.3636332109932665,3.874997019765008,87.68656264967903,63.11333213004594,-0.9425916799209233,-1.2587860089943135,-0.9451846058497004,-1.4398189762119706,11.562832053353869,0.3899993896484375,0.27087920279668154,1.146499252319341,0.014677030723099449,2.2783214739155824,0.5805881415212184,1.7124103631174634,-1.263616151005298,93.33335755365138,20.06146868226854,0.5659111107981215,7,-0.7449998855590856,-1.1750001907348668,-1.1649994850158727,-0.9499998092651403,-1.3299999237060547,0,-0.021509691251029084,3.833314789795756,24.399999618530273,6.555386017335283,24.309999465942386,1.3333418104599501,24.040000915527344,-0.021509691251029084
12972,2013-07-16,24.51000022888184,24.709999084472656,24.35000038146973,24.670000076293945,1701400.0,-0.00527594009686605,2.0000158947133886,-0.5161294292095332,80.50850265776259,65.94760797231088,-0.6908513576341626,-1.1092634322825923,-0.8265123540024639,-1.2618035113793447,12.386966730249803,0.35999870300292613,0.3113826924455054,0.9680001258850126,-0.2519150999469133,2.1879153517169385,0.35804251296904965,1.5779577388009756,-0.8935661379893851,79.79809072431142,4.197422711326922,0.6099576129159635,7,-0.615000724792484,-1.0450010299682653,-1.0700001716613805,-0.8200006484985387,-1.5100002288818395,1,-0.019583824469765254,-1.3636332109932665,24.63999938964844,3.833314789795756,24.399999618530273,6.555386017335283,24.309999465942386,-0.019583824469765254
12973,2013-07-17,24.459999084472656,24.70000076293945,24.309999465942386,24.6200008392334,1609800.0,-0.002040030352601252,1.4374959022011982,1.000011920940346,76.60549736295961,69.33624384436554,-0.5392201429304535,-1.0509243974780489,-0.7834946100472777,-1.167261783014169,13.210329495575893,0.3900012969970632,0.35202568372113063,0.8784990310668945,-0.40819814564964574,2.165196207783435,0.23515044270862262,1.5218476194251664,-0.6467232947357644,64.28565589739519,-9.009713354407879,0.6433485883582705,7,-0.5649995803833008,-0.994999885559082,-1.0574994087219238,-0.7699995040893555,-1.4499988555908168,2,-0.03720359286480013,2.0000158947133886,24.51000022888184,-1.3636332109932665,24.63999938964844,3.833314789795756,24.399999618530273,-0.03720359286480013
12974,2013-07-18,24.739999771118164,24.82999992370605,24.489999771118164,24.53000068664551,1216400.0,0.011447289334661326,-1.3448212359579876,-1.3124798836529872,77.53303409532036,73.02407894724446,-0.6737320468170545,-1.2658752675290401,-1.0738165946204106,-1.3945740074507071,14.182463977017623,0.3700008392333949,0.42360526362708484,1.0759997367858887,-0.28731474005178015,2.4393142136235575,0.3943424983670525,1.7576569752047249,-0.7653137883288359,87.14284935776962,15.309797296393356,0.681657238418835,7,-0.625,-1.2150001525878942,-1.3524999618530273,-1.0500001907348633,-1.5699996948242188,3,-0.05860949349254119,1.4374959022011982,24.459999084472656,2.0000158947133886,24.51000022888184,-1.3636332109932665,24.63999938964844,-0.05860949349254119
12975,2013-07-19,24.63999938964844,24.82999992370605,24.35000038146973,24.739999771118164,2350000.0,-0.0040420526432851656,2.428559750955411,-0.4761943687556678,74.26158673644727,75.49371351108428,-0.4134084575616015,-1.0503980687608312,-0.980354264595757,-1.244805849079988,13.650489138800728,0.479999542236321,0.4731508618574374,0.8684993743896534,-0.4431206306465896,2.1801193794258964,0.21268937187153014,1.5243093769077767,-0.4942506186757676,63.461467923560264,-6.878338788614386,0.6558100025181216,7,-0.394999504089359,-1.1149997711181712,-1.2524995803833043,-0.9499998092651403,-1.649999618530277,4,-0.05925321106485182,-1.3448212359579876,24.739999771118164,1.4374959022011982,24.459999084472656,2.0000158947133886,24.51000022888184,-0.05925321106485182
12976,2013-07-22,24.57999992370605,24.770000457763672,24.51000022888184,24.729999542236328,1290000.0,-0.0024350433209667788,1.2608573063431072,1.4999904632933043,79.63798366585326,78.48437048873198,-0.23726983309199667,-0.8928337615156572,-0.9235339469046622,-1.1433448172351959,12.770791980338528,0.2600002288818324,0.5763248846782361,0.7174999237060504,-0.5504506621079628,1.9854505095200636,0.08352463079904382,1.351475216613057,-0.29740092218670355,51.9231192458637,-19.681506276606825,0.6339752929070058,7,-0.30500030517578125,-1.0550003051757812,-1.2024998664855922,-0.8900003433227504,-1.5399990081787074,0,-0.0671277308239101,2.428559750955411,24.63999938964844,-1.3448212359579876,24.739999771118164,1.4374959022011982,24.459999084472656,-0.0671277308239101
12977,2013-07-23,24.78000068664551,24.82999992370605,24.53000068664551,24.61000061035156,1439200.0,0.008136727565510204,1.2222285015930037,-1.1333367241839911,79.82060670753347,80.08975124834775,-0.327482883385688,-0.9725803465973577,-1.1283238950042893,-1.3034935355131019,11.888692996488945,0.29999923706053977,0.7040352925323425,0.8095006942749059,-0.37826963145592885,1.9972710200057406,0.2156155314094903,1.4033858571403215,-0.43000030517578125,90.38477056817055,16.039909698323783,0.5938851628654168,7,-0.36000061035156605,-1.2550010681152415,-1.370000839233402,-1.0900011062622106,-1.5799999237060618,1,-0.05932208151613738,1.2608573063431072,24.57999992370605,2.428559750955411,24.63999938964844,-1.3448212359579876,24.739999771118164,-0.05932208151613738
12978,2013-07-24,24.45000076293945,24.78000068664551,24.3700008392334,24.739999771118164,1489700.0,-0.013317187835426791,1.2162103646120384,-1.7058757531218292,72.06476951208947,78.87794463688954,0.07464095113869362,-0.5627455259068093,-0.8028556243392622,-0.9367526357378573,11.752057581603841,0.4099998474121129,0.77690056732893,0.4105007171630817,-0.7157499048900782,1.5367513392162415,-0.15262459386349647,0.9736260281896598,0.37999916076660156,20.833432674501527,-56.97125599447824,0.5631253110265793,7,0.029998779296878553,-0.9250011444091797,-1.0175008773803675,-0.7600011825561488,-1.4000015258788991,2,-0.05930473283000115,1.2222285015930037,24.78000068664551,1.2608573063431072,24.57999992370605,2.428559750955411,24.63999938964844,-0.05930473283000115
12979,2013-07-25,24.709999084472656,24.88999938964844,24.35000038146973,24.35000038146973,2547200.0,0.010633877849496987,-2.000005298209794,-1.2413790835487055,75.27674159992091,78.1550316652851,-0.13706423124997258,-0.7501548581497346,-1.0660697000297503,-1.1600411427922523,12.326724069226543,0.5399990081787109,0.847028351260974,0.599999046325685,-0.5077150283888194,1.7077131210401895,0.04614200896843457,1.1538560836829355,-0.3399982452392578,66.66654892887983,-15.609013301288087,0.5538570373572514,7,-0.10999965667724254,-1.1549997329711914,-1.2774991989135742,-1.0199995040893555,-1.779998779296875,3,-0.06879801370203475,1.2162103646120384,24.45000076293945,1.2222285015930037,24.78000068664551,1.2608573063431072,24.57999992370605,-0.06879801370203475
12980,2013-07-26,24.81999969482422,24.81999969482422,24.32999992370605,24.489999771118164,2962700.0,0.004451663878072942,1.9696962691096362,0.9166697572890211,72.9838629046769,76.52139836028488,-0.20251961523538853,-0.7962294406326933,-1.1871007897639352,-1.2356727222633417,13.421139389508884,0.4899997711181676,0.8653862147495239,0.6434996604919441,-0.4671804469705094,1.7541797679543976,0.08815960676071555,1.1988397142231726,0.0699996948242223,87.50004257478639,5.136952265472644,0.5553400537312271,7,-0.22000026702880504,-1.265000343322754,-1.3224997520446777,-1.130000114440918,-2.0599994659423793,4,-0.06647863170096457,-2.000005298209794,24.709999084472656,1.2162103646120384,24.45000076293945,1.2222285015930037,24.78000068664551,-0.06647863170096457
12981,2013-07-29,24.670000076293945,24.84000015258789,24.649999618530273,24.76000022888184,1279200.0,-0.006043498000588343,-1.9230611226855248,-0.2727277981677997,66.53060906730593,74.96829907245636,-0.05343626014982661,-0.5831951996856404,-1.0401083455550264,-1.0494322954548423,14.644056881357153,0.1900005340576172,0.8083411682926922,0.43450002670288157,-0.6476312596505167,1.5166313130562799,-0.1065656164738158,0.9755656698795789,0.21999931335449574,60.71437086385932,-18.769148070303423,0.5410656431766991,7,-0.0700006484985316,-1.1150007247924805,-1.3575000762939453,-1.1000003814697266,-1.739999771118164,0,-0.06809891771302168,1.9696962691096362,24.81999969482422,-2.000005298209794,24.709999084472656,1.2162103646120384,24.45000076293945,-0.06809891771302168
12982,2013-07-30,24.82999992370605,24.88999938964844,24.76000022888184,24.79999923706055,1603400.0,0.006485603847478538,-1.363648974354681,-0.33334039757545997,66.25513434258022,73.81825873685864,-0.18245798840029792,-0.6538549285848099,-1.2077657038291072,-1.1706156487584458,15.943765303481824,0.21999931335449574,0.7594458192353741,0.5164999008178661,-0.4952052045535993,1.5282050061893315,0.010647348132135193,1.022352453503597,-0.5,89.28579943528689,11.517886549501043,0.5058525526857325,7,-0.22000026702880504,-1.2049999237060511,-1.6150002479553187,-1.355000495910641,-2.0699996948242116,1,-0.0720901737285039,-1.9230611226855248,24.670000076293945,1.9696962691096362,24.81999969482422,-2.000005298209794,24.709999084472656,-0.0720901737285039
12983,2013-07-31,24.81999969482422,24.989999771118164,24.57999992370605,24.75,5029000.0,-0.00040274784182681156,1.0000000000000173,2.333269756501284,61.75115693435451,72.06471683008466,-0.12965611951165812,-0.5649189932181145,-1.204729972348261,-1.1244967706811373,17.072532850745954,0.4099998474121129,0.6671930160533783,0.4379997253417969,-0.5111179134415167,1.3871173641251104,-0.03655909404985991,0.9125585447334537,-0.4787997817993208,74.2424067277405,-1.0657860686215201,0.4745588193916562,7,-0.15999984741210938,-0.9849996566772461,-1.6050000190734863,-1.3450002670288086,-2.0100002288818324,2,-0.06526990136194855,-1.363648974354681,24.82999992370605,-1.9230611226855248,24.670000076293945,1.9696962691096362,24.81999969482422,-0.06526990136194855
12984,2013-08-01,25.15999984741211,25.649999618530273,24.709999084472656,25.3799991607666,2936800.0,0.013698636453198354,1.4736848709653942,-3.142861035422343,65.70248357276324,71.11370536745311,-0.4512697833554462,-0.8043952257478502,-1.5511111881156694,-1.4265135315380064,18.779490310738044,0.9400005340576172,0.6274252405442091,0.6879999160766594,-0.19191833915883905,1.567918171312158,0.24804078845891198,1.127959043694407,-0.7928479400634814,62.87879663612992,-9.159411007383909,0.43995912761774914,8,-0.1700000762939453,-0.8149995803833008,-1.945000171661377,-1.6850004196166992,-2.1399993896484375,3,-0.08386329980715757,1.0000000000000173,24.81999969482422,-1.363648974354681,24.82999992370605,-1.9230611226855248,24.670000076293945,-0.08386329980715757
12985,2013-08-02,25.11000061035156,25.28000068664551,24.90999984741211,25.18000030517578,2177300.0,-0.00198725108759068,1.740742310572299,0.3181814241003083,60.53814612517316,68.99150119626641,-0.3660877013083308,-0.6482279578176176,-1.4878956487111097,-1.3371586602963568,20.209616537466164,0.370000839233402,0.6088040965874342,0.5495006561279254,-0.1969566514009351,1.295957963656786,0.17627200236349339,0.9227293098923575,-0.6658778403320333,49.53278858014772,-18.99332386080794,0.37322865376443076,8,-0.12000083923339488,-0.7450008392333949,-1.8950009346008265,-1.6350011825561488,-2.0,4,-0.08681801083975582,1.4736848709653942,25.15999984741211,1.0000000000000173,24.81999969482422,-1.363648974354681,24.82999992370605,-0.08681801083975582
12986,2013-08-05,24.57999992370605,25.04999923706055,24.56999969482422,25.01000022888184,4146900.0,-0.021107155466456473,-1.1333276819395741,6.142888283378537,51.33079213679514,65.82596624396217,0.18317588672869434,-0.049902982243178684,-0.954433400068897,-0.7720814423989886,21.3849993931988,0.5400009155273402,0.5504631398363671,-0.02550001144409464,-0.6464150548732484,0.5954150319850591,-0.3359575331586697,0.28495751027048044,-0.06352454277588038,0.9259471840994465,-63.440742260402196,0.3104575217145764,8,0.4099998474121129,-0.21500015258788707,-1.3750004768371547,-1.105000495910641,-1.7199993133544922,0,-0.07404392597531795,1.740742310572299,25.11000061035156,1.4736848709653942,25.15999984741211,1.0000000000000173,24.81999969482422,-0.07404392597531795
12987,2013-08-06,24.6200008392334,24.920000076293945,24.5,24.61000061035156,3107700.0,0.0016273765521361838,-2.6521515586257225,-0.023256329731559836,53.053467624223295,63.71359936753259,0.13197029460496879,-0.031671023095224626,-0.9807651563334794,-0.7759380940035392,22.38632055152158,0.4200000762939453,0.5046720764602455,-0.023499107360841265,-0.5358424541083266,0.4888442393866441,-0.27967078073458396,0.23267256601290143,1.029998779296875,10.43485904688928,-51.71378888931514,0.25617167337374214,8,0.3699989318847656,-0.2550010681152344,-1.5725011825561523,-1.1450014114379883,-1.75,1,-0.06864339871851277,-1.1333276819395741,24.57999992370605,1.740742310572299,25.11000061035156,1.4736848709653942,25.15999984741211,-0.06864339871851277
12988,2013-08-07,24.53000068664551,24.75,24.459999084472656,24.5,2325600.0,-0.003655570654752638,-4.272623237910287,2.9999999999992895,45.679031726346636,60.42496493713545,0.26207144037473284,0.10215862238147722,-0.8736689229784957,-0.6750184989048797,22.950982941878113,0.29000091552734375,0.44980872135102246,-0.1379992485046344,-0.5692814521884735,0.29328295517920466,-0.35364035034655217,0.07764185333728335,1.0969989395141582,5.882484937562708,-50.91086982907456,0.2156411018419195,8,0.4599990844726527,-0.1650009155273473,-1.50000095367432,-1.0550012588501012,-1.6400012969970703,2,-0.07215655965013024,-2.6521515586257225,24.6200008392334,-1.1333276819395741,24.57999992370605,1.740742310572299,25.11000061035156,-0.07215655965013024
12989,2013-08-08,24.399999618530273,24.75,24.32999992370605,24.38999938964844,9297200.0,-0.00529967649719687,-5.46158134894405,0.33333333333317544,45.12195783830805,57.32919770753891,0.3838395186949306,0.2521772482418605,-0.715157144162891,-0.5299529493761881,22.831558500151264,0.42000007629394887,0.3727288212561888,-0.2725003242492683,-0.6897028987103226,0.14470225021178607,-0.4811016114797937,-0.06389903701874289,1.1803199859619156,7.368383011360077,-46.57464862267132,0.2086012872305264,8,0.5900001525878906,-0.034999847412109375,-1.369999885559082,-0.9250001907348633,-1.529998779296875,3,-0.06516394169860484,-4.272623237910287,24.53000068664551,-2.6521515586257225,24.6200008392334,-1.1333276819395741,24.57999992370605,-0.06516394169860484
12990,2013-08-09,24.25,24.440000534057614,24.1299991607666,24.399999618530273,9119800.0,-0.006147525445711843,1.6956471261413446,-14.999618539009715,43.52941616458553,54.77350960723665,0.49671683902688457,0.41145879118871065,-0.5429600569688944,-0.36337273077548815,22.362032558949394,0.3100013732910121,0.32908639742410273,-0.41499996185302734,-0.857457268578532,0.027457344872477307,-0.6362286152157779,-0.1937713084902768,1.2553004236450214,13.043568400211417,-39.454899266966066,0.22122865336275158,8,0.6399993896484375,0.11499977111816406,-1.2200002670288086,-0.7750005722045898,-0.7600002288818359,4,-0.05072163060768364,-5.46158134894405,24.399999618530273,-4.272623237910287,24.53000068664551,-2.6521515586257225,24.6200008392334,-0.05072163060768364
12991,2013-08-12,24.11000061035156,24.239999771118164,24.020000457763672,24.13999938964844,8489100.0,-0.00577317070715222,-1.0952406902815621,0.19999237058611352,36.54618197026827,51.47251489920198,0.6134358963452335,0.5372618356184411,-0.3812875668986173,-0.20983359782328037,21.348293318662613,0.22999954223632812,0.24243963290238213,-0.5284994125366254,-1.035970861680937,-0.02102796339231361,-0.7822351371087812,-0.2747636879644695,1.2852757122631893,10.000021192771175,-36.14848452430277,0.25373572457215515,8,0.7249994277954137,0.4149990081787145,-1.0450005531311,-0.6350011825561488,0.19999885559082742,0,-0.041476564690365536,1.6956471261413446,24.25,-5.46158134894405,24.399999618530273,-4.272623237910287,24.53000068664551,-0.041476564690365536
12992,2013-08-13,24.03000068664551,24.170000076293945,23.920000076293945,24.11000061035156,3801400.0,-0.0033181220108181586,1.500014305196601,2.6667726347905862,40.62499733907824,49.12516383306017,0.6347754224604572,0.6107722062098837,-0.28074206967213655,-0.12173115103725962,20.37625940210932,0.25,0.15449812563301535,-0.5844993591308558,-1.158587892130825,-0.010410826130886619,-0.8715436256308422,-0.29745509263086944,1.2277480494841306,13.253086802755284,-34.606450556581514,0.2870442664999847,8,0.754999160766598,0.62499904632568,-0.8800010681152379,-0.5550012588501012,0.17999839782714488,1,-0.04868914036045657,-1.0952406902815621,24.11000061035156,1.6956471261413446,24.25,-5.46158134894405,24.399999618530273,-0.04868914036045657
12993,2013-08-14,23.54999923706055,23.899999618530273,23.46999931335449,23.76000022888184,2383600.0,-0.019975090964176268,-1.3243207019026348,2.625014901175638,26.422795115332477,44.76075400445676,1.0232922966069928,1.0741768133102632,0.21755231768852568,0.3638235701712169,19.861751106267416,0.5600013732910227,0.08083995987693271,-1.019000816345212,-1.7635784424673844,-0.2744231902230396,-1.3912896294062982,-0.6467120032841258,1.5472196598888068,6.249990686779787,-37.61001114521482,0.37228881306108697,8,0.8250007629394496,1.0100002288818324,-0.2924990653991735,-0.07499980926514027,0.3700008392333949,2,-0.0288746675098418,1.500014305196601,24.03000068664551,-1.0952406902815621,24.11000061035156,1.6956471261413446,24.25,-0.0288746675098418
12994,2013-08-15,23.290000915527344,23.46999931335449,23.239999771118164,23.45000076293945,2749300.0,-0.011040268787951724,1.3000305180438396,0.7619004368715828,20.689685411782577,40.33314725852447,1.1064955412411592,1.2859040115279612,0.5015814013992994,0.6282390139659739,19.23580231363139,0.30999946594238637,-0.01702898073076753,-1.2064991950988784,-2.1395026422018546,-0.27349574799590215,-1.6730009186503665,-0.7399974715473903,1.5794072397187335,4.166759384944048,-32.761416485745855,0.46650172355148767,8,0.8549985885620117,1.154998779296875,0.06999874114990234,0.1849985122680664,0.9599990844726562,3,-0.01717481795426734,-1.3243207019026348,23.54999923706055,1.500014305196601,24.03000068664551,-1.0952406902815621,24.11000061035156,-0.01717481795426734
12995,2013-08-16,23.18000030517578,23.32999992370605,23.06999969482422,23.270000457763672,3565300.0,-0.004723083126983663,1.476203451407861,0.562501490117553,21.011695676407,36.96435876292579,1.0213397758711125,1.3501392680891726,0.6251586677503376,0.7366331088917804,19.15584583203614,0.2600002288818324,-0.10838419211624739,-1.243499851226808,-2.3428636032782464,-0.14413609917536974,-1.7931817272525272,-0.6938179752010889,1.428702508609831,9.401760955434883,-23.50482357813668,0.5496818760257186,8,0.8149995803833008,1.1799993515014648,0.31999969482421875,0.2949991226196289,0.8500003814697301,4,-0.01337357471359324,1.3000305180438396,23.290000915527344,-1.3243207019026348,23.54999923706055,1.500014305196601,24.03000068664551,-0.01337357471359324
12996,2013-08-19,22.93000030517578,23.209999084472656,22.8799991607666,23.1299991607666,2888800.0,-0.010785159478370554,-1.199991099073668,2.2222057389903784,14.28574501633804,32.65683402871631,1.1316820541643189,1.5496381205194965,0.8783731294584314,0.9848339166797508,19.190100041053704,0.3299999237060547,-0.2587933245858913,-1.4109998703002944,-2.693331449325335,-0.12866829127525392,-2.0521656598128146,-0.7698340807877742,1.40173594719678,3.87605495525866,-20.994315523735988,0.64116578951252,8,0.8849992752075195,1.3349990844726562,0.6049995422363281,0.5449991226196289,1.0699996948242188,0,0.024422130767088435,1.476203451407861,23.18000030517578,1.3000305180438396,23.290000915527344,-1.3243207019026348,23.54999923706055,0.024422130767088435
12997,2013-08-20,23.309999465942386,23.43000030517578,22.8700008392334,22.93000030517578,3711900.0,0.01657213936804136,-1.2400064087158535,-1.9000066757584315,25.082510120591138,30.368331628076813,0.6105200681782961,1.110815601428051,0.5080045871342982,0.6005965172354202,18.84849037061346,0.5599994659423828,-0.392893440928443,-0.9575006484985309,-2.3009427051489837,0.3859414081519219,-1.6292216768237573,-0.2857796201733045,0.7313893681089816,42.71836390032922,23.097957730991396,0.6717210283252271,8,0.5000009536743129,0.9500007629394496,0.3699998855590785,0.1649999618530238,0.7800006866455043,1,0.042900043882929895,-1.199991099073668,22.93000030517578,1.476203451407861,23.18000030517578,1.3000305180438396,23.290000915527344,0.042900043882929895
12998,2013-08-21,23.0,23.26000022888184,22.96999931335449,23.18000030517578,2443800.0,-0.0132989906926132,-1.4166573948978658,-0.4736860597603718,14.000002543131686,26.91033659527944,0.7606564266421465,1.3772259153282747,0.8310009470463839,0.9070668266517359,19.047426053923967,0.34000015258789773,-0.4819446370370315,-1.195000076293944,-2.648931125174581,0.2589309725866933,-1.9219656007342643,-0.4680345518536235,0.807111235087774,21.666581895400864,7.207507424318784,0.7269655244403194,8,0.6550006866455078,1.260000228881836,0.6799993515014648,0.4649991989135742,0.9300003051757812,2,0.05260865584663721,-1.2400064087158535,23.309999465942386,-1.199991099073668,22.93000030517578,1.476203451407861,23.18000030517578,0.05260865584663721
12999,2013-08-22,23.01000022888184,23.13999938964844,22.899999618530273,23.0,1605600.0,0.00043479256008005507,-1.285701310614833,-0.055556732929278416,14.527032469378014,23.687849518034156,0.5953578174356657,1.299986914552619,0.8359937164147517,0.8910050220336423,19.0512292372037,0.23999977111816762,-0.5900396067436979,-1.0999999046325648,-2.624232201838179,0.42423239257304957,-1.862116053235372,-0.3378837560297576,0.6096889270350587,24.999914850426894,14.358727173325992,0.7621161486028069,8,0.5450000762939418,1.2499999999999964,0.6699991226196254,0.45499897003173473,0.9599990844726491,3,0.039548015574110584,-1.4166573948978658,23.0,-1.2400064087158535,23.309999465942386,-1.199991099073668,22.93000030517578,0.039548015574110584
13000,2013-08-23,23.170000076293945,23.25,22.899999618530273,23.01000022888184,1646900.0,0.006953491778382448,1.1875044703526214,15.999618538998348,22.77992732928513,22.15826566903603,0.29731502147139466,1.06461872285022,0.6754243091060275,0.7294848887754277,18.997583675698376,0.35000038146972656,-0.6755515530729284,-0.8575000762939453,-2.3984481951459564,0.6834480425580658,-1.627974135719949,-0.08702601686794154,0.29975141628625224,53.571343421854834,39.97860782200155,0.7704740594260052,8,0.35000038146972656,1.0900001525878906,0.6499996185302734,0.3549995422363246,1.0200004577636683,4,0.04661199482735623,-1.285701310614833,23.01000022888184,-1.4166573948978658,23.0,-1.2400064087158535,23.309999465942386,0.04661199482735623
13001,2013-08-26,22.989999771118164,23.20000076293945,22.95000076293945,23.149999618530273,2233900.0,-0.007768679524517874,-1.083351877165593,-1.0000000000000222,20.146495578164348,19.882876584490045,0.3371953840277584,1.1724146189402944,0.8498503356922491,0.903549663801229,18.891710955448186,0.25,-0.7642081214125653,-0.9535003662109389,-2.5297354600200066,0.6227347275981288,-1.7416179131154728,-0.16538281930640508,0.3598015907926744,21.428401129423946,7.129032996722557,0.7881175469045331,8,0.3950004577636719,1.2700004577636719,0.8949999809265137,0.5349998474121058,1.4200000762939453,0,0.04523709986434521,1.1875044703526214,23.170000076293945,-1.285701310614833,23.01000022888184,-1.4166573948978658,23.0,0.04523709986434521
13002,2013-08-27,23.040000915527344,23.209999084472656,22.729999542236328,22.809999465942386,3174000.0,0.002174908434405154,-1.4615279278926803,-1.437510430822761,22.30484246650623,19.425326290176017,0.1475064062735889,1.0344733869127651,0.8002213883684206,0.8489611803209343,18.821682896995984,0.4799995422363281,-0.844961536703515,-0.8139992713928237,-2.3815437968830793,0.7535452540974319,-1.5977715341379515,-0.030227008647695897,0.21384034184800527,58.49074937111519,41.34518254262818,0.7837722627451277,8,0.059998512268066406,1.149998664855957,0.8599987030029261,0.48499870300292613,0.8299999237060547,1,0.04166662527455389,-1.083351877165593,22.989999771118164,1.1875044703526214,23.170000076293945,-1.285701310614833,23.01000022888184,0.04166662527455389
13003,2013-08-28,23.20000076293945,23.31999969482422,22.920000076293945,23.01000022888184,3174600.0,0.006944437545758797,-1.16215519596674,0.8260840720807202,27.941191938925527,20.231049237636345,-0.07527809397358709,0.7872470202282642,0.6382697214575224,0.682064402101151,19.30270605625816,0.39999961853027344,-0.8990821868050638,-0.5729994773864782,-2.097191798961539,0.9511928441885829,-1.335095638174007,0.18909668340105057,-0.47000122070312145,79.66120324572404,58.74752074970512,0.7620961607875298,8,-0.12000083923339488,0.9899988174438512,0.7724990844726598,0.3249988555908203,0.929998397827152,2,0.03836204139571242,-1.4615279278926803,23.040000915527344,-1.083351877165593,22.989999771118164,1.1875044703526214,23.170000076293945,0.03836204139571242
13004,2013-08-29,23.04999923706055,23.270000457763672,23.0,23.10000038146973,1995400.0,-0.006465582799398795,-2.600015258827697,-0.26316317823621926,27.94117234570122,21.000991089780147,0.04145882706785997,0.8127369936052808,0.8032341464894088,0.8263024425470817,18.327881515085416,0.2700004577636719,-0.9746893020823606,-0.6175009727477985,-2.0251027420394223,0.7901007965438254,-1.3213018573936104,0.08629991189801345,-0.3199996948242223,54.237222383862495,30.99258608542896,0.703800884645812,8,0.03000068664550426,1.1400003433227504,0.9525003433227504,0.47500038146971946,0.820001602172848,3,0.03817792178926993,-1.16215519596674,23.20000076293945,-1.4615279278926803,23.040000915527344,-1.083351877165593,22.989999771118164,0.03817792178926993
13005,2013-08-30,22.93000030517578,23.13999938964844,22.81999969482422,23.040000915527344,2228100.0,-0.005206027585971884,1.064530419373868,2.199961853900439,28.148148671426128,22.54125816256771,0.13663447972110987,0.8021694830893509,0.9564528469785287,0.9372268476623873,17.442947073351814,0.3199996948242223,-0.9776638323528282,-0.6284998893737779,-1.896474374969145,0.6394745962215893,-1.2624871321714615,0.0054873534239057165,-0.18820075988769602,33.89842562958653,8.607544723924022,0.633987242797684,8,0.14999961853027344,1.2599992752075195,1.1474990844726562,0.6249990463256836,0.9200000762939489,4,0.04535538571030706,-2.600015258827697,23.04999923706055,-1.16215519596674,23.20000076293945,-1.4615279278926803,23.040000915527344,0.04535538571030706
13006,2013-09-03,22.76000022888184,23.1299991607666,22.65999984741211,23.09000015258789,2859700.0,-0.007413871523393234,1.2926910963588067,2.9999826605631528,27.240142634081778,22.780995108511117,0.3128875517167806,0.8736195979220156,1.1496779423490686,1.0949960127147307,17.790147160093454,0.4699993133544922,-0.944511496738162,-0.7074999809265101,-1.9271096864531962,0.512109724600176,-1.3173048336898532,-0.09769512816316706,0.5599994659423793,15.151576452909246,-11.180259073659364,0.6098048527633437,9,0.22999954223632457,1.394999504089352,1.317499160766598,0.7949991226196254,1.1700000762939418,1,0.06282953825989601,1.064530419373868,22.93000030517578,-2.600015258827697,23.04999923706055,-1.16215519596674,23.20000076293945,0.06282953825989601
13007,2013-09-04,22.93000030517578,22.95000076293945,22.489999771118164,22.75,3224100.0,0.007469247565218273,3.181803995006345,-0.5454555963355837,37.50001922730822,25.39210807341962,0.09310720554393015,0.6013486583162404,1.0098704397301148,0.9169824833162679,18.49349597871627,0.4600009918212855,-0.9016424187782306,-0.4529998779296882,-1.5659117122416397,0.6599119563822633,-1.009455795085664,0.10345603922628754,0.376799392700196,53.0121174099582,23.142862444528845,0.5564559171559761,9,-0.025000572204589844,1.1399993896484375,1.1474990844726562,0.6249990463256836,1.4099998474121094,2,0.06454424433227168,1.2926910963588067,22.76000022888184,1.064530419373868,22.93000030517578,-2.600015258827697,23.04999923706055,0.06454424433227168
13008,2013-09-05,22.76000022888184,23.03000068664551,22.70000076293945,22.90999984741211,2314100.0,-0.007413871523393234,-1.444457003185984,-0.8333298012122042,38.91212554337462,28.101562859419246,0.2519817057600058,0.6660968511955154,1.1942031518224603,1.086042459699737,19.252095415327904,0.3299999237060618,-0.816730349471321,-0.5344999313354464,-1.539654465025361,0.4706546023544682,-1.0370771981804054,-0.03192266449048731,0.5141274719238247,34.615412830576695,1.4332095703234984,0.5025772668449582,9,0.14499950408935192,1.3099994659423793,1.3574995994567836,0.7949991226196254,1.6999988555908168,3,0.048769797855405805,3.181803995006345,22.93000030517578,1.2926910963588067,22.76000022888184,1.064530419373868,22.93000030517578,0.048769797855405805
13009,2013-09-06,22.809999465942386,23.03000068664551,22.75,22.86000061035156,2877900.0,0.0021968030122028193,-2.2941242468781624,0.33334181045988703,42.06006756762292,30.243800663678996,0.19068101089957068,0.5173984864380081,1.1519983468697212,1.0299554887710727,20.463795149408625,0.28000068664551137,-0.7820075344180637,-0.40500068664550426,-1.2858257926502006,0.47582441935919206,-0.8454132396478506,0.035411866356842125,0.43276311767577624,49.23075117302037,12.50179303868228,0.44041255300234816,9,0.09500026702880504,1.2600002288818324,1.4375004768371547,0.7950000762939418,1.600000381469723,4,0.05786934352169126,-1.444457003185984,22.76000022888184,3.181803995006345,22.93000030517578,1.2926910963588067,22.76000022888184,0.05786934352169126
13010,2013-09-09,23.020000457763672,23.149999618530273,22.82999992370605,22.82999992370605,1969400.0,0.009206532079706342,-2.368408372233009,-3.7999237078014882,51.96506804817512,33.77919760479131,-0.04786896708070998,0.22190126723667802,0.9462674991083091,0.81949691733384,22.166771894049766,0.3400001525878871,-0.6772305214219969,-0.13349971771240376,-0.8699858805355589,0.6029864451107514,-0.5017427991239813,0.2347433636991738,0.1926516133544922,80.30315290581741,37.79018492482006,0.36824308141157797,9,-0.11500072479248047,0.8649997711181641,1.6474995613098145,0.9149990081787109,1.0200004577636719,0,0.036924429390402524,-2.2941242468781624,22.809999465942386,-1.444457003185984,22.76000022888184,3.181803995006345,22.93000030517578,0.036924429390402524
13011,2013-09-10,23.11000061035156,23.170000076293945,22.96999931335449,23.10000038146973,2033600.0,0.003909650338757231,2.076954678169575,0.0526326356472035,45.000033378569015,36.30088548390939,-0.13304835373623192,0.05601424896253704,0.8616713413368267,0.7268434696870862,23.895153744663624,0.20000076293945668,-0.5704056346006112,0.006500434875484018,-0.5763158679329301,0.5893167376838981,-0.2849077165287248,0.29790858627969286,0.07374536876660542,91.17655308597598,46.6782505475761,0.29140815140420717,9,-0.20500087738036754,0.6599988937377965,1.5674991607666051,0.8249988555908239,1.2399997711181712,1,0.03202075947963001,-2.368408372233009,23.020000457763672,-2.2941242468781624,22.809999465942386,-1.444457003185984,22.76000022888184,0.03202075947963001
13012,2013-09-11,22.86000061035156,23.1299991607666,22.690000534057614,23.09000015258789,3413300.0,-0.01081782749447524,1.8387231738531435,-22.999427808523276,46.391772848827934,38.350950029454104,0.09916133716914999,0.22542412288302316,1.1213740534833114,0.9663226466507986,25.666562906481904,0.4399986267089879,-0.5218643464931887,-0.18499956130981943,-0.5812714869483067,0.2112723643286678,-0.38313552412906304,0.01313640150942419,0.30999946594238637,35.41671633725109,-11.475191609221504,0.19813596281924425,9,0.01999950408935902,0.8449993133544957,1.8174991607666051,1.0749988555908239,1.8199996948242223,2,0.04680663456936651,2.076954678169575,23.11000061035156,-2.368408372233009,23.020000457763672,-2.2941242468781624,22.809999465942386,0.04680663456936651
13013,2013-09-12,22.8700008392334,22.989999771118164,22.68000030517578,22.8799991607666,2444500.0,0.0004374553199841813,1.6956528950292737,0.0434710497072622,46.391772848827934,40.401016752023736,0.041826361056891415,0.17061562516293094,1.1155899535509874,0.9476689768943025,26.45184830155643,0.3099994659423828,-0.44444762696771534,-0.14099941253662251,-0.4649162812505345,0.1829174561772895,-0.3029578468935803,0.020959021820335266,0.2999992370605469,38.77563730775668,-10.43579338692399,0.1619584343569564,9,-0.04000091552734375,0.7499990463256836,1.8074989318847656,1.0649986267089844,1.7299995422363317,3,0.0642763121736627,1.8387231738531435,22.86000061035156,2.076954678169575,23.11000061035156,-2.368408372233009,23.020000457763672,0.0642763121736627
13014,2013-09-13,22.88999938964844,23.059999465942386,22.84000015258789,22.88999938964844,1588200.0,0.0008744446734227918,-3.4000534065763968,-0.0,42.22220809372284,41.96480113227893,-0.0036374712579423374,0.12555049562357468,1.1030282622522307,0.9163310082577816,26.70372164167364,0.21999931335449574,-0.37661766508467664,-0.10100078582763317,-0.4008884602201732,0.19888688856490688,-0.2509446230239014,0.04894305136863508,0.2528006744384719,42.85697603357008,-5.563240937140954,0.14994383719626958,9,-0.059999465942386365,0.730000495910641,1.787500381469723,1.0450000762939418,1.710000991821289,4,0.0685888919479054,1.6956528950292737,22.8700008392334,1.8387231738531435,22.86000061035156,2.076954678169575,23.11000061035156,0.0685888919479054
13015,2013-09-16,22.8700008392334,23.20000076293945,22.84000015258789,23.13999938964844,3118300.0,-0.0008736806879988679,-1.1818223853422898,-100.0,46.34149461755317,44.08717357488686,0.007772476775969039,0.12768010227482307,1.1310293919845407,0.9247587298428996,26.441287417732383,0.36000061035155895,-0.3384641840023157,-0.10549936294555806,-0.3961591346991007,0.18516040880798457,-0.25082924882233115,0.03983052293121503,-0.3800010681152344,36.53853207644085,-14.66410740468691,0.14532988587677198,9,-0.025000572204589844,0.5949993133544922,1.8074989318847656,1.0649986267089844,1.8399982452392578,0,0.06733707702961023,-3.4000534065763968,22.88999938964844,1.6956528950292737,22.8700008392334,1.8387231738531435,22.86000061035156,0.06733707702961023
13016,2013-09-17,23.489999771118164,23.489999771118164,22.8700008392334,22.90999984741211,3329800.0,0.0271097030666112,1.137927632552526,-2.1481593986874263,60.180982587869835,46.60728061494927,-0.5562856956302333,-0.47243601438835015,0.515441578931302,0.2946010473976628,25.447403061896985,0.6199989318847656,-0.2728790413908584,0.48649959564209055,0.11707491217969235,0.8559242791044888,0.30178725391089145,0.6712119373732897,-0.9857999801635735,100.0,47.665406167600224,0.18471234173119833,9,-0.4049997329711914,-0.125,1.1374998092651367,0.44499969482421875,1.1900005340576172,1,0.02341426776365596,-1.1818223853422898,22.8700008392334,-3.4000534065763968,22.88999938964844,1.6956528950292737,22.8700008392334,0.02341426776365596
13017,2013-09-18,24.309999465942386,24.399999618530273,23.45000076293945,23.479999542236328,7327000.0,0.03490845903849027,-1.1348349281527508,1.431034539457464,69.33797654689806,49.98793072645187,-1.2962623161190798,-1.2792655750873188,-0.29633041688628836,-0.5299342530107509,25.43515424253625,0.9499988555908239,-0.17466078664678975,1.2564992904663121,0.5742039514970436,1.9387946294355807,0.9153516209816779,1.5976469599509464,-1.7663676757812539,94.76743090016932,43.99382273221609,0.34114766948463365,9,-0.769999504089359,-0.8649997711181676,0.3700003623962367,-0.37500000000000355,0.3100013732910121,2,0.0016454511067918176,1.137927632552526,23.489999771118164,-1.1818223853422898,22.8700008392334,-3.4000534065763968,22.88999938964844,0.0016454511067918176
13018,2013-09-19,24.209999084472656,24.6299991607666,24.020000457763672,24.36000061035156,5124000.0,-0.004113549307552589,-1.301887199861807,-0.18072474658687468,70.56740322897001,53.15541246660154,-1.0828193843826526,-1.142546117384864,-0.1948975478855246,-0.4392484831511396,25.573377350214976,0.6099987030029297,-0.05216658820796738,1.0959989547729485,0.24096119210868494,1.951036717437212,0.668480073440815,1.523517836105082,-1.554985224609375,76.53629558592398,25.118482833074594,0.4275188813321322,9,-0.5549993515014648,-0.6499996185302734,0.5100007057189941,-0.27499961853027344,0.6600017547607422,3,0.019413516665705455,-1.1348349281527508,24.309999465942386,1.137927632552526,23.489999771118164,-1.1818223853422898,22.8700008392334,0.019413516665705455
13019,2013-09-20,23.920000076293945,24.36000061035156,23.8799991607666,24.209999084472656,5236500.0,-0.011978480757758647,-1.5945965451292936,1.9333070545750928,66.5552025077522,54.77653851766566,-0.6915302390779274,-0.8230762081255634,0.08448947683682206,-0.16289972180370782,25.432475912883053,0.4800014495849574,0.018112803178233605,0.7604999542236328,-0.16516799038254248,1.686167898829808,0.29766598192054516,1.2233339265267205,-1.1069873923583984,60.33522469964571,6.424502382365539,0.4628339723030873,9,-0.2650003433227539,-0.3600006103515625,0.5474996566772461,0.0149993896484375,0.9200000762939453,4,0.028428106312997192,-1.301887199861807,24.209999084472656,-1.1348349281527508,24.309999465942386,1.137927632552526,23.489999771118164,0.028428106312997192
13020,2013-09-23,24.25,24.26000022888184,23.76000022888184,23.8799991607666,3785000.0,0.013795983388524391,1.5640940368654563,-1.2758693264405465,73.65082152339826,57.95995942264668,-0.9260951044544292,-1.1257336420454749,-0.2554080163088095,-0.4993407058832915,25.533823697351565,0.5,0.11105837732082335,1.0364998817443833,-0.009882374604135435,2.082882138092902,0.5133087535701257,1.559691009918641,-1.2916283979179681,78.4091180021371,18.78614937296119,0.5231911281742592,9,-0.5950002670288086,-0.6900005340576172,0.04499959945678711,-0.3150005340576172,0.5499992370605504,0,0.01443300542143211,-1.5945965451292936,23.920000076293945,-1.301887199861807,24.209999084472656,-1.1348349281527508,24.309999465942386,0.01443300542143211
13021,2013-09-24,24.03000068664551,24.239999771118164,24.01000022888184,24.20000076293945,2652500.0,-0.009072136633174743,-1.1904614853634794,-0.4594586235159896,67.18753259634066,60.27059939459256,-0.6279001650329832,-0.8683456968150658,-0.05580384376235159,-0.2839336871676217,25.64064844202669,0.2399997711181605,0.19383409764380843,0.7645005226135275,-0.337028639692484,1.866029684919539,0.21373594146052355,1.3152651037665315,-0.9378988798687153,49.15260264539962,-10.839530458881796,0.5507645811530056,9,-0.37500095367431996,-0.47000122070312855,0.1474990844726527,-0.09500122070312855,0.44999885559081676,1,0.028297893399772178,1.5640940368654563,24.25,-1.5945965451292936,23.920000076293945,-1.301887199861807,24.209999084472656,0.028297893399772178
13022,2013-09-25,24.0,24.21999931335449,23.95000076293945,24.01000022888184,2046800.0,-0.001248467989523827,-3.9091224358860037,0.05882484937564745,70.26146296341301,62.922787185101996,-0.468446915362847,-0.8039559250539519,-0.042776509459166334,-0.2619398114988485,25.20858535701241,0.26999855041503906,0.23875520364639513,0.6864998817443855,-0.45653863941444683,1.8295384029032178,0.11498062116496754,1.2580191423238034,-0.7848664049040188,27.58621445640468,-34.14464687566279,0.5715192605794167,9,-0.2650003433227539,-0.4400005340576172,0.03999948501586914,-0.06500053405761719,0.6000003814697301,2,0.02833334604899096,-1.1904614853634794,24.03000068664551,1.5640940368654563,24.25,-1.5945965451292936,23.920000076293945,0.02833334604899096
13023,2013-09-26,24.09000015258789,24.229999542236328,23.959999084472656,23.989999771118164,2766600.0,0.00375000635782885,-2.3749687079046815,-9.999809269498641,70.64519522965414,66.08089686687215,-0.41034286145241694,-0.8683833059876207,-0.14744222556118913,-0.3569499739339932,25.151652730712136,0.2700004577636719,0.30314084803266184,0.7320000648498528,-0.4606543204369835,1.9246544501366891,0.13567287220643465,1.328327257493271,-0.761677312238259,54.99995231631456,-7.968725064987339,0.5963271926434179,9,-0.35500049591064453,-0.5300006866455078,-0.05499982833862305,-0.1550006866455078,0.31999969482421875,3,0.022000858583995253,-3.9091224358860037,24.0,-1.1904614853634794,24.03000068664551,1.5640940368654563,24.25,0.022000858583995253
13024,2013-09-27,23.93000030517578,24.170000076293945,23.84000015258789,23.979999542236328,2304500.0,-0.006641753690272201,-1.869570265204916,-0.4999904632932156,64.91805267541999,68.14495887330179,-0.09756472955270112,-0.6736121223162748,-0.013296166063035741,-0.20613480175740762,24.959175818338775,0.3299999237060547,0.3864354156281209,0.5280001640319831,-0.681620561543216,1.7376208896071823,-0.07681019875561645,1.1328105268195827,-0.49754335919279313,34.00001525878835,-25.669879950440432,0.6048103627875991,9,-0.18000030517578125,-0.37000083923339844,0.027500152587890625,0.0049991607666015625,0.5200004577636683,4,0.03928125875762345,-2.3749687079046815,24.09000015258789,-3.9091224358860037,24.0,-1.1904614853634794,24.03000068664551,0.03928125875762345
13025,2013-09-30,23.96999931335449,24.04999923706055,23.71999931335449,23.809999465942386,3036200.0,0.0016715005294025698,1.0625014901175391,-3.200045777065548,64.33333905539008,68.60633181413738,0.03897926929918327,-0.6658400805963218,-0.0759934148787842,-0.2526243961682191,24.21938649284207,0.3299999237060618,0.4794390331237821,0.5159992218017528,-0.6975970208976925,1.7295954645011982,-0.09079889954796982,1.1227973431514755,-0.44173899018881,48.07688075413532,-7.293370610149431,0.606798121349723,9,0.07000064849853871,-0.4099998474121058,-0.06249904632568004,-0.03499984741210582,0.29000091552735086,0,0.03629540526305708,-1.869570265204916,23.93000030517578,-2.3749687079046815,24.09000015258789,-3.9091224358860037,24.0,0.03629540526305708
13026,2013-10-01,24.190000534057614,24.3799991607666,23.940000534057614,24.020000457763672,2888700.0,0.009178190530049646,-1.6666589602057267,1.0625014901175656,72.39060504144464,68.94551275797588,-0.07966194372157176,-0.8150018395024503,-0.314670173315438,-0.4758270845172454,23.390797533486506,0.4399986267089879,0.5958376677491444,0.6645004272460895,-0.5454313707219534,1.8744322252141323,0.05953452826206984,1.2694663262301091,-0.5736011038838598,71.21232263098537,12.767926998824208,0.6049658989840209,10,-0.01500129699706676,-0.6300010681152308,-0.30000019073485973,-0.2550010681152308,0.8599987030029368,1,0.025216977657528616,1.0625014901175391,23.96999931335449,-1.869570265204916,23.93000030517578,-2.3749687079046815,24.09000015258789,0.025216977657528616
13027,2013-10-02,24.40999984741211,24.60000038146973,24.03000068664551,24.1200008392334,3749200.0,0.009094638631560015,-1.4255341598523183,1.705875753121915,74.21386212964823,69.35067485805124,-0.3173580442338526,-0.9680717898272633,-0.5576212711083386,-0.6996971229667501,22.350484538042352,0.5699996948242188,0.7219126976103141,0.810499763488771,-0.4268055330378111,2.047805060015353,0.1918471152254817,1.4291524117520602,-0.7125124387909274,78.40905642710663,16.75475089823169,0.6186526482632905,10,-0.25,-0.8500003814697266,-0.5874996185302734,-0.47500038146972656,0.31999969482421875,2,0.0028676646973284647,-1.6666589602057267,24.190000534057614,1.0625014901175391,23.96999931335449,-1.869570265204916,23.93000030517578,0.0028676646973284647
13028,2013-10-03,23.8700008392334,24.29999923706055,23.82999992370605,24.29999923706055,3406400.0,-0.022122040620822014,1.1860514631192776,-1.482758167097478,63.243280582185356,68.98268353298826,0.1892410333104948,-0.35905970395881326,-0.03668358759454193,-0.1646724882041326,21.35472090895046,0.5799999237060582,0.7626986863099106,0.2150007247924819,-0.9618547167724678,1.3918561663574316,-0.3734269959899912,0.803428445574955,-0.09791249044058148,17.045607251384176,-45.045472916444965,0.5884277207824745,10,0.28999900817871094,-0.3100013732910156,-0.22500133514404297,0.06499862670898438,0.9499988555908203,3,0.030582300652310268,-1.4255341598523183,24.40999984741211,-1.6666589602057267,24.190000534057614,1.0625014901175391,23.96999931335449,0.030582300652310268
13029,2013-10-04,24.1299991607666,24.18000030517578,23.82999992370605,23.86000061035156,2884400.0,0.010892262773022798,-1.1212149235615168,-0.6279059451834863,65.98984747000034,68.13146419372181,-0.04228275768108958,-0.542932960876314,-0.32149683917869964,-0.428982151673047,20.305144976014724,0.3500003814697301,0.7082924287552075,0.4089990615844741,-0.7152011928607926,1.5331993160297408,-0.1531010656381575,0.9710991888071057,0.5,46.590835200943296,-17.95865141802107,0.5621001272226326,10,0.030000686645507812,-0.5699996948242188,-0.49499940872192383,-0.19499969482421875,0.8700008392333984,4,0.011603841540979598,1.1860514631192776,23.8700008392334,-1.4255341598523183,24.40999984741211,-1.6666589602057267,24.190000534057614,0.011603841540979598
13030,2013-10-07,23.8700008392334,24.13999938964844,23.8700008392334,23.989999771118164,1365900.0,-0.01077489973376955,-3.5000158947134774,-0.4444428746017447,55.30728608357822,66.81143680341489,0.17672902124114387,-0.22766202620982767,-0.09339247200766465,-0.17932163183237293,19.68693511544976,0.2699985504150426,0.6483124357737182,0.10650072097778462,-0.9693441316886684,1.1823455736442376,-0.4314217053554401,0.6444231473110094,0.7439983367919929,5.1949210060890625,-52.60367801394341,0.5379224263332261,10,0.28999900817871094,-0.3100013732910156,-0.2350010871887207,0.06499862670898438,1.029998779296875,0,0.02429827831228004,-1.1212149235615168,24.1299991607666,1.1860514631192776,23.8700008392334,-1.4255341598523183,24.40999984741211,0.02429827831228004
13031,2013-10-08,23.85000038146973,24.06999969482422,23.75,23.85000038146973,2870000.0,-0.0008378909535182721,-2.199984741269031,-0.0,41.72662018582274,63.64089871701597,0.18831458652016053,-0.15745280193653954,-0.10134028405376938,-0.16493042127542168,18.980740396114296,0.31999969482421875,0.6178079885595302,0.04950027465820739,-0.9816861553630254,1.0806867046794402,-0.4660929403524108,0.5650934896688256,0.748318809509275,11.764745481269092,-39.64910741599196,0.5155932150106172,10,0.30999946594237926,-0.2900009155273473,-0.21500062942505238,0.0849990844726527,1.129999160766598,1,0.017190769008568196,-3.5000158947134774,23.8700008392334,-1.1212149235615168,24.1299991607666,1.1860514631192776,23.8700008392334,0.017190769008568196
13032,2013-10-09,23.93000030517578,24.32999992370605,23.81999969482422,23.95000076293945,2248600.0,0.00335429444136226,-3.2499721846936045,-100.0,44.92754825048788,60.7833823859975,0.10878041406569494,-0.16145897789868613,-0.21409316670330725,-0.25332475419159906,17.81680945939566,0.5100002288818324,0.5306174941525086,0.07600021362304688,-0.8559899529303756,1.0079903801764694,-0.38999486965366614,0.5419952968997599,0.6343861181640627,31.034539457458088,-16.490917449594683,0.46599508327671135,10,0.22999954223632812,-0.37000083923339844,-0.3575005531311035,0.0049991607666015625,1.0100002288818324,2,0.04680313069793507,-2.199984741269031,23.85000038146973,-3.5000158947134774,23.8700008392334,-1.1212149235615168,24.1299991607666,0.04680313069793507
13033,2013-10-10,24.34000015258789,24.36000061035156,23.82999992370605,24.020000457763672,1577500.0,0.01713329887937487,1.9444432670707994,-15.999618539007228,57.29167977419076,59.93600761919424,-0.2928208159354533,-0.48030922756544925,-0.6524346474826359,-0.6689411084323567,16.593286461104128,0.5300006866455078,0.49091920163244396,0.41250009536743093,-0.41921007262457977,1.2442102633594416,-0.0033549886285726416,0.8283551793634345,0.19181081381836051,96.72123971283544,48.71697027414483,0.4158550839960048,10,-0.18000030517578125,-0.6850004196166992,-0.8525004386901855,-0.4050006866455078,0.7299995422363281,3,0.01602298221871501,-3.2499721846936045,23.93000030517578,-2.199984741269031,23.85000038146973,-3.5000158947134774,23.8700008392334,0.01602298221871501
13034,2013-10-11,24.459999084472656,24.459999084472656,24.15999984741211,24.239999771118164,1450800.0,0.004930112207579773,1.7272743035988314,0.6874985098824595,53.93257544044132,58.78036721753327,-0.3684831472238521,-0.502416087319908,-0.8109260558391078,-0.7955125000607417,15.691693906712304,0.2999992370605469,0.4470870695784228,0.45399904251098633,-0.25231476780366435,1.160312852825637,0.10084213735366276,0.8071559476683099,0.040539443277346265,100.0,53.53497476633365,0.3531569051573249,10,-0.28499889373779297,-0.8049993515014648,-0.9724993705749512,-0.4549989700317383,0.4500007629394531,4,0.014717932290524649,1.9444432670707994,24.34000015258789,-3.2499721846936045,23.93000030517578,-2.199984741269031,23.85000038146973,0.014717932290524649
13035,2013-10-14,24.40999984741211,24.43000030517578,23.979999542236328,24.36000061035156,2343300.0,-0.0020441226055599726,9.0,0.22726996870206134,57.60000061035291,57.13696672518975,-0.27882789445267875,-0.3490230539883328,-0.7991820507736733,-0.7423838700277088,15.112469399504624,0.4799995422363281,0.391876739796146,0.3269998550415032,-0.15940868030835276,0.8134083903913591,0.083795587366577,0.5702041227164294,0.060517139227894035,92.95784485445031,44.89816625190172,0.24320426767492737,10,-0.2349996566772461,-0.755000114440918,-0.9225001335144043,-0.3400001525878906,0.2700004577636719,0,0.02417042836034433,1.7272743035988314,24.459999084472656,1.9444432670707994,24.34000015258789,-3.2499721846936045,23.93000030517578,0.02417042836034433
13036,2013-10-15,24.040000915527344,24.46999931335449,24.03000068664551,24.29999923706055,2088500.0,-0.01515767858245165,-2.1428610354223725,-5.200045777065392,50.70424332459801,54.52478685796194,0.07560685285436719,0.06776776660711548,-0.45544039049307017,-0.37329137194061346,15.620301108393841,0.43999862670897727,0.36179085319869486,-0.07049913406371999,-0.4702076056571656,0.3292093375297256,-0.270353369860441,0.12935510173300102,-0.29000091552734375,33.84636151026906,-16.108955017553413,0.19985423579672193,10,0.06999874114990234,-0.38500118255615234,-0.6450009346008301,0.029998779296875,0.3499984741210973,1,0.03577365516851794,9.0,24.40999984741211,1.7272743035988314,24.459999084472656,1.9444432670707994,24.34000015258789,0.03577365516851794
13037,2013-10-16,24.35000038146973,24.3799991607666,24.07999992370605,24.18000030517578,2584400.0,0.012895152002351251,1.6087158435958346,-0.6538506683099362,54.2483810867803,53.52535358069471,-0.27244955586537856,-0.2520015267271596,-0.7899258215797751,-0.6776136793145362,15.228189505791262,0.3399982452392578,0.3395313774910562,0.2375002861022999,-0.16678543462793982,0.6417860068325396,0.03535742573717826,0.43964314646742153,-0.5856003952026398,81.25014901175516,30.61382796621166,0.20214286036512047,10,-0.24000072479248402,-0.6950006484985387,-1.0125007629394567,-0.28000068664551137,0.19000053405761363,2,0.02587265506763714,-2.1428610354223725,24.040000915527344,9.0,24.40999984741211,1.7272743035988314,24.459999084472656,0.02587265506763714
13038,2013-10-17,24.68000030517578,24.75,24.170000076293945,24.270000457763672,1828600.0,0.013552358050769486,1.109093557314172,2.4117627259365135,61.609936189285065,53.03869677172635,-0.5313445060930491,-0.5744363967322954,-1.1381805122249062,-0.9978841594257304,14.701627731629241,0.5799999237060547,0.2792814083341142,0.5440001487731934,0.06763709354876823,1.0203632039976185,0.3058186211609808,0.7821816763854059,-0.9014883323669416,90.90913594681224,36.59173546373316,0.23818152761221287,10,-0.43000030517578125,-0.9650001525878906,-1.387500286102295,-0.6100006103515625,0.2999992370605469,3,0.010534855172886992,1.6087158435958346,24.35000038146973,-2.1428610354223725,24.040000915527344,9.0,24.40999984741211,0.010534855172886992
13039,2013-10-18,24.60000038146973,24.82999992370605,24.56999969482422,24.770000457763672,2679800.0,-0.0032414879544905295,-1.2608573063431072,-0.4146344867369353,59.63306498181903,53.519338871530884,-0.42204639149012735,-0.4647062323187754,-1.0735503711337522,-0.9022940342892731,14.62329136008774,0.2600002288818324,0.18462452404654073,0.43000020980835174,-0.07750110267560117,0.9375015222923047,0.17624955356637528,0.6837508660503282,-0.7826288875732423,72.94124246878194,17.097735137954317,0.2537506562419756,10,-0.31000041961670277,-0.7650003433227575,-1.3750004768371618,-0.5300006866455114,0.2700004577636683,4,0.019105662848221794,1.109093557314172,24.68000030517578,1.6087158435958346,24.35000038146973,-2.1428610354223725,24.040000915527344,0.019105662848221794
13040,2013-10-21,24.60000038146973,24.690000534057614,24.46999931335449,24.54999923706055,1839800.0,0.0,-1.0952398252512183,-0.2941242468781266,56.72132746827239,55.185417458469736,-0.34375584804183035,-0.46076426484834343,-1.0844013695040111,-0.889100299413979,14.755043666113737,0.220001220703125,0.16394137745434634,0.41250019073486754,-0.12957646142323753,0.9545768428929726,0.14146186465581678,0.6835385168139183,-0.7218711817846675,71.25002980235145,16.63383992096766,0.27103832607905204,10,-0.2750005722045934,-0.7650003433227575,-1.3750004768371618,-0.5300006866455114,-1.020000457763679,0,0.012601604111188935,-1.2608573063431072,24.60000038146973,1.109093557314172,24.68000030517578,1.6087158435958346,24.35000038146973,0.012601604111188935
13041,2013-10-22,24.709999084472656,24.940000534057614,24.559999465942386,24.65999984741211,3481400.0,0.0044714919226498395,-2.0400085449219048,0.9999618539004387,55.10204346432666,56.31591692667405,-0.3564156927581408,-0.5451576641053038,-1.1996833111406033,-0.9848123347639017,15.087995863250441,0.38000106811522727,0.11005043170667506,0.48849897384643626,-0.09565183923044529,1.0726497869233178,0.19642356730799548,0.780574380384877,-0.7747576413463335,73.25566437785035,20.754809608711433,0.29207540653844066,10,-0.32499885559082387,-0.8049983978271484,-1.5549988746643066,-0.6399993896484375,-1.2599983215332067,1,-0.0012140340108601766,-1.0952398252512183,24.60000038146973,-1.2608573063431072,24.60000038146973,1.109093557314172,24.68000030517578,-0.0012140340108601766
13042,2013-10-23,24.68000030517578,25.020000457763672,24.59000015258789,24.690000534057614,3514400.0,-0.0012140340108601766,-3.526306279174823,-0.2000076295108773,66.66671899467443,57.357587951172235,-0.2333841910384784,-0.4865485089831658,-1.1728462566211348,-0.9408756384640711,15.678986372030367,0.43000030517578125,0.1314759947056423,0.4245001792907708,-0.18401707430362535,1.033017432885167,0.12024155249357094,0.7287588060879706,-0.6643781347749567,60.0,2.8897774587935885,0.3042586267971983,10,-0.18000030517578125,-0.44499969482421875,-1.455000400543213,-0.6100006103515625,-1.25,2,-0.011750442137009265,-2.0400085449219048,24.709999084472656,-1.0952398252512183,24.60000038146973,-1.2608573063431072,24.60000038146973,-0.011750442137009265
13043,2013-10-24,24.6200008392334,24.82999992370605,24.43000030517578,24.770000457763672,1846900.0,-0.002431096645075792,1.9629760449854639,14.999618539009715,60.9866245622919,58.1413711869334,-0.14470725416027008,-0.4056022944660036,-1.1012966535491202,-0.8657086031785184,16.064103798022977,0.3999996185302699,0.21087485930527805,0.33800067901611186,-0.28613129422565464,0.9621326522578784,0.02593469239522861,0.6500666656369951,-0.5039408400962877,32.20347202017263,-25.153543075234403,0.31206598662088386,10,-0.12000083923339844,-0.2500009536743164,-1.1275010108947754,-0.5500011444091797,-1.4900016784667969,3,-0.0032493875296125685,-3.526306279174823,24.68000030517578,-2.0400085449219048,24.709999084472656,-1.0952398252512183,24.60000038146973,-0.0032493875296125685
13044,2013-10-25,24.8700008392334,24.88999938964844,24.479999542236328,24.61000061035156,2429900.0,0.010154345713977886,1.7333566455796392,-1.7333392673219723,72.52258754068177,59.79943640141438,-0.36926443836144784,-0.6129977448983581,-1.3282215503948365,-1.0947818495492996,16.897485828731032,0.4099998474121129,0.2865989086256491,0.5410006523132331,-0.11240810513621824,1.1944094097626845,0.21429627358850922,0.867705031037957,-0.6635467942336319,74.57634241748295,10.18242352053278,0.3267043787247248,10,-0.3450002670288086,-0.5000009536743164,-1.2625012397766113,-0.8000011444091797,-1.820001602172848,4,0.004422947297589186,1.9629760449854639,24.6200008392334,-3.526306279174823,24.68000030517578,-2.0400085449219048,24.709999084472656,0.004422947297589186
13045,2013-10-28,24.84000015258789,25.040000915527344,24.70000076293945,24.940000534057614,2690300.0,-0.0012063001862943068,1.2666590373012627,-0.38461651322303064,72.19736579883491,62.187561120774035,-0.30380170951931973,-0.5422798537748932,-1.2714724215575082,-1.048606541702604,18.26051651829008,0.3400001525878942,0.2924317251595987,0.467499923706054,-0.2009426550439528,1.1359425024560608,0.13327863433105236,0.8017212130810556,-0.5521914663117329,67.21302248793056,-3.679583583129741,0.3342212893750025,10,-0.2799997329711914,-0.46000003814697266,-1.2325005531311035,-0.7700004577636719,-1.75,0,0.0012077571039137425,1.7333566455796392,24.8700008392334,1.9629760449854639,24.6200008392334,-3.526306279174823,24.68000030517578,0.0012077571039137425
13046,2013-10-29,24.79999923706055,24.93000030517578,24.54999923706055,24.84000015258789,2056500.0,-0.0016103428052182123,2.454535996670796,0.40000762936540624,69.86303636686692,63.92252281856144,-0.161657871784314,-0.4787836947174249,-1.1965769027632085,-0.9963315124362069,18.66590411257577,0.3800010681152308,0.30314696433788413,0.3969990730285673,-0.29174010725252586,1.0857382533096605,0.05262948288801894,0.7413686631691156,-0.4219274832742492,60.65550191360091,-14.647726687431039,0.34436959014054674,10,-0.1949987411499059,-0.41999912261963246,-1.1924996376037633,-0.7299995422363317,-1.6099987030029368,1,-0.04919352221315232,1.2666590373012627,24.84000015258789,1.7333566455796392,24.8700008392334,1.9629760449854639,24.6200008392334,-0.04919352221315232
13047,2013-10-30,24.479999542236328,25.01000022888184,24.440000534057614,24.8799991607666,2753600.0,-0.012903213897927146,-1.3750104308642264,9.99976158687863,53.33332727824292,63.00289960622343,0.1997246348471471,-0.1615538622778061,-0.8569319609182529,-0.6648358568645634,18.466429954564116,0.5699996948242259,0.3005125587976991,0.07349939346313406,-0.6161004582388969,0.763099245165165,-0.27130053238787966,0.41829931931414777,0.5600013732910156,8.19658803812192,-61.73721577906042,0.3447999258510151,10,0.2550010681152344,-0.09999942779541016,-0.872499942779541,-0.4099998474121094,-1.1199989318847692,2,-0.04207511432015265,2.454535996670796,24.79999923706055,1.2666590373012627,24.84000015258789,1.7333566455796392,24.8700008392334,-0.04207511432015265
13048,2013-10-31,24.60000038146973,24.75,24.25,24.51000022888184,3046300.0,0.00490199515838885,1.5641065769396767,-0.2250005960470162,53.33336966384298,62.30293345978165,0.07507762889128955,-0.2361693803902547,-0.9454943521342081,-0.7691731404471618,18.64311553452532,0.5,0.35286600646015387,0.15700025558471964,-0.4889292912992147,0.802929802468654,-0.16596451785724753,0.4799650290266868,0.4280005264282174,44.30379441219974,-20.92519364058999,0.322964773441968,10,0.04500007629394176,-0.22000026702881215,-0.9525008201599157,-0.5300006866455114,-1.3099994659423864,3,-0.047560977973612806,-1.3750104308642264,24.479999542236328,2.454535996670796,24.79999923706055,1.2666590373012627,24.84000015258789,-0.047560977973612806
13049,2013-11-01,24.40999984741211,24.71999931335449,24.38999938964844,24.63999938964844,3496600.0,-0.0077235988256626475,-1.4444397349496436,-2.55554613656597,50.0,61.55611929664028,0.2629435982649717,-0.0254196207257138,-0.7259373867607906,-0.5636564993555737,18.82934942277568,0.3299999237060476,0.3678485305308641,-0.04700031280517436,-0.6762886406289006,0.5822880150185519,-0.3616444767170357,0.267643851106687,0.6000003814697301,20.253121770790074,-39.755337522744604,0.31464416391186284,11,0.2350006103515625,-0.029999732971191406,-0.7625002861022949,-0.3400001525878906,-1.1700000762939453,4,-0.05243755406173056,1.5641065769396767,24.60000038146973,-1.3750104308642264,24.479999542236328,2.454535996670796,24.79999923706055,-0.05243755406173056
13050,2013-11-04,24.45000076293945,24.57999992370605,24.21999931335449,24.479999542236328,2264600.0,0.0016387101916177649,2.1304463204684763,0.13042973479509745,60.73298115619282,62.18177904018096,0.22286417920280144,-0.02080726948048195,-0.7404657297092712,-0.596533131963696,18.825714643935733,0.3600006103515625,0.3287113163866664,-0.03599939346313974,-0.6016250537430743,0.5296262668167948,-0.318812223603107,0.24681343667682754,0.5295994567871176,29.114073802234476,-32.79079472922973,0.2828128301399674,11,0.1799993515014684,-0.0700006484985316,-0.7950010299682582,-0.3800010681152308,-1.6000003814697195,0,-0.05725977432282858,-1.4444397349496436,24.40999984741211,1.5641065769396767,24.60000038146973,-1.3750104308642264,24.479999542236328,-0.05725977432282858
13051,2013-11-05,24.26000022888184,24.5,24.239999771118164,24.420000076293945,2911200.0,-0.0077709827455549885,-1.5999923706345724,5.333545269582159,47.486030543135875,60.05059143445446,0.3825486299002492,0.21237280215261833,-0.5208724209765698,-0.4018778470626003,19.21077997638472,0.26000022888183594,0.296374474974769,-0.24649991989135245,-0.7402192308842253,0.24721939110152036,-0.49335957538778885,0.0003597356050839551,0.6740239364624045,5.063401160826373,-52.147442134316606,0.24685965549643596,11,0.3699998855590785,0.13500022888183238,-0.4600005149841344,-0.19000053405762074,-1.4099998474121094,1,-0.048227537726938996,2.1304463204684763,24.45000076293945,-1.4444397349496436,24.40999984741211,1.5641065769396767,24.60000038146973,-0.048227537726938996
13052,2013-11-06,25.04999923706055,25.170000076293945,24.06999969482422,24.25,6943300.0,0.03256384998868245,1.1153834867769505,-5.000000000000133,58.222198486328246,59.7434329815696,-0.3905132402529077,-0.5158651709032291,-1.2731005910240825,-1.1798666567087004,19.569264681699497,1.1000003814697266,0.2963854587457462,0.48749914169311737,0.015510424242194176,0.9594878591440406,0.25150478296765755,0.7234935004185772,-0.8299999237060618,89.09083658016009,34.64958711910445,0.23599435872546093,11,-0.4299993515014684,-0.5899991989135778,-1.1824998855590856,-0.9799995422363317,-2.369998931884769,2,-0.07425144749110957,-1.5999923706345724,24.26000022888184,2.1304463204684763,24.45000076293945,-1.4444397349496436,24.40999984741211,-0.07425144749110957
13053,2013-11-07,24.729999542236328,25.29999923706055,24.690000534057614,25.1299991607666,3674000.0,-0.01277443930420541,-1.5416737861454202,-0.4999999999999978,52.6104251549433,57.530970494265325,-0.05952949517272188,-0.17407450378522427,-0.9234277920769216,-0.851671331992506,19.968384021089296,0.6099987030029368,0.28763907679719125,0.1479994773864739,-0.3174642469330635,0.6134632017060113,-0.08473238477329303,0.38073133954624083,-0.6599998474121094,53.658544149709705,1.4930839960248434,0.23273186215976793,11,-0.04500007629394531,-0.2049999237060547,-0.869999885559082,-0.6599998474121094,-1.9399986267089844,3,-0.05539825949227983,1.1153834867769505,25.04999923706055,-1.5999923706345724,24.26000022888184,2.1304463204684763,24.45000076293945,-0.05539825949227983
13054,2013-11-08,24.81999969482422,24.82999992370605,24.35000038146973,24.649999618530273,9744800.0,0.003639310725994216,4.05261255834976,-0.4250005960470162,54.263552710468105,55.53832459555791,-0.1758619621453974,-0.24846014057660426,-0.977261498422493,-0.9236083594975639,19.76592973272706,0.479999542236321,0.2508957419887885,0.21999959945678782,-0.25337525730216726,0.6933744562157429,-0.016687828922691494,0.45668702783626713,-0.75,60.97563244912942,10.76058014547013,0.2366874283794783,11,-0.13500022888183594,-0.2950000762939453,-0.9600000381469727,-0.75,-1.9300003051757777,4,-0.06164378719214614,-1.5416737861454202,24.729999542236328,1.1153834867769505,25.04999923706055,-1.5999923706345724,24.26000022888184,-0.06164378719214614
13055,2013-11-11,25.0,25.1299991607666,24.76000022888184,24.8700008392334,2677500.0,0.007252228339604594,-1.1142773063907234,0.7647006024975036,55.47171223667808,53.93928858109248,-0.36965240369803,-0.4026361381407426,-1.1143895482100348,-1.0747351708592205,20.3945114656085,0.3699989318847621,0.2425858792546407,0.37049989700317454,-0.1259915099898592,0.8669913039962083,0.1222541935066559,0.6187456004996932,-0.8808003234863264,75.60980904796885,27.139813744002936,0.24824570349651698,11,-0.3150005340576172,-0.47500038146972656,-1.140000343322754,-0.9300003051757812,-2.010000228881836,0,-0.07040000915527345,4.05261255834976,24.81999969482422,-1.5416737861454202,24.729999542236328,1.1153834867769505,25.04999923706055,-0.07040000915527345
13056,2013-11-12,24.899999618530273,25.020000457763672,24.809999465942386,24.899999618530273,12282500.0,-0.004000015258789014,-1.3333403975756046,0.0,54.04410037410638,54.018263369521755,-0.2838221520531192,-0.24759780607823245,-0.9663145424420847,-0.9504608009675088,20.953018440198385,0.2100009918212855,0.1803540937638779,0.2274995803833022,-0.19789768637933136,0.6528968471459358,0.014800947001983644,0.44019821376462076,-0.7335679595947262,67.47969370760781,19.62264761094206,0.21269863338131764,11,-0.21500015258789062,-0.375,-1.0399999618530273,-0.8299999237060547,-2.139999389648434,1,-0.08232928789022786,-1.1142773063907234,25.0,4.05261255834976,24.81999969482422,-1.5416737861454202,24.729999542236328,-0.08232928789022786
13057,2013-11-13,24.979999542236328,24.989999771118164,24.45000076293945,24.559999465942386,3029200.0,0.0032128483908295813,1.454537967028934,100.0,56.56931080066075,54.37781238472372,-0.3189828178805634,-0.29300215937371377,-1.0017994901829113,-1.0032397151976653,21.17310448063415,0.5399990081787145,0.11983296021605838,0.2759995460510254,-0.1420859233104359,0.6940850154124867,0.06695681137029652,0.48504228073175426,-0.7682251801757793,66.3157810200509,15.797946505546221,0.2090427346807301,11,-0.2950000762939453,-0.4200000762939453,-1.119999885559082,-0.9099998474121094,-1.7299995422363281,2,-0.08526818253800139,-1.3333403975756046,24.899999618530273,-1.1142773063907234,25.0,4.05261255834976,24.81999969482422,-0.08526818253800139
13058,2013-11-14,24.940000534057614,25.13999938964844,24.81999969482422,25.04999923706055,2643000.0,-0.0016012413495478661,1.2069019948303803,-0.2619016262414985,51.38339175996072,54.53152258027492,-0.25220490368159787,-0.24509184575110865,-0.9113520465893536,-0.9431611354118914,20.60521675586925,0.3199996948242223,0.06610008080545171,0.2230005264282191,-0.20791494856345238,0.6539160014198906,0.00754278893238336,0.43845826392405485,-0.6846971769970658,74.68365738180974,26.085084016483663,0.21545773749583583,11,-0.2550010681152308,-0.37500095367431285,-1.0800008773803675,-0.8700008392333949,-1.8800010681152273,3,-0.0906174891935394,1.454537967028934,24.979999542236328,-1.3333403975756046,24.899999618530273,-1.1142773063907234,25.0,-0.0906174891935394
13059,2013-11-15,25.06999969482422,25.06999969482422,24.790000915527344,24.920000076293945,7225800.0,0.005212476262343335,2.7333265516320586,-1.3636489743544402,54.37261309557479,53.82481501798402,-0.3114945748828504,-0.3563444136608709,-0.9899639043411383,-1.0557933709136478,19.800113568069357,0.279998779296875,0.0849396351017333,0.3294997215270996,-0.1251588768681664,0.7841583199223656,0.10217042232946483,0.5568290207247344,-0.7729085025636699,89.85509650097538,41.80959514070509,0.22732929919763367,11,-0.38500022888183594,-0.43000030517578125,-1.1624999046325684,-1.0,-1.9200000762939453,4,-0.09094530542685197,1.2069019948303803,24.940000534057614,1.454537967028934,24.979999542236328,-1.3333403975756046,24.899999618530273,-0.09094530542685197
13060,2013-11-18,24.90999984741211,25.10000038146973,24.81999969482422,25.06999969482422,4160300.0,-0.0063821240271152435,1.5454466638923068,-1.0666683620919852,52.00001109730106,54.32636841289126,-0.08871074089737263,-0.18122067551522036,-0.7861464666558575,-0.8822144438731989,19.356035756568048,0.28000068664551137,0.09326375717196811,0.15399990081787251,-0.30162660452847945,0.6096264061642245,-0.07381335185530347,0.3818131534910485,-0.5727923333595619,66.6666666666665,19.381133318125478,0.22781325267317676,11,-0.22500038146972656,-0.2700004577636719,-0.994999885559082,-0.8400001525878906,-1.8400001525878906,0,-0.08109194982486223,2.7333265516320586,25.06999969482422,1.2069019948303803,24.940000534057614,1.454537967028934,24.979999542236328,-0.08109194982486223
13061,2013-11-19,24.68000030517578,24.93000030517578,24.60000038146973,24.84000015258789,1856200.0,-0.009233221342641706,-1.062501490117564,1.0,53.759413052862236,53.83050336472837,0.23147298616597922,0.048924589652934,-0.5169999429493402,-0.6398354006279625,18.107950265330224,0.32999992370605113,0.12141224048339794,-0.0744997024536147,-0.5309605853384376,0.3819611804312082,-0.3027301438960279,0.15373073898879852,-0.30428112220291226,33.333333333333506,-18.11608598998572,0.2282304414424118,11,0.14499950408935902,-0.015000343322750354,-0.7650003433227539,-0.6100006103515625,-1.5599994659423828,1,-0.06847651998218163,1.5454466638923068,24.90999984741211,2.7333265516320586,25.06999969482422,1.2069019948303803,24.940000534057614,-0.06847651998218163
13062,2013-11-20,24.38999938964844,24.790000915527344,24.36000061035156,24.70000076293945,2351000.0,-0.011750442137009265,-1.3243326838018985,1.9375104308227389,46.28973502680735,53.12820446160216,0.4671312737048403,0.33316704453567425,-0.18235527569762766,-0.3355028843736285,16.572738724783363,0.4300003051757848,0.11649147570088303,-0.3500005722045856,-0.8340186279599031,0.13401748355073195,-0.5920096000822426,-0.10799154432692859,0.9099998474121094,3.846003364764756,-46.50350336164525,0.24200902787765788,11,0.35500049591064453,0.29500007629394176,-0.5074996948242223,-0.5049991607666051,-1.279998779296882,2,-0.06683063557018387,-1.062501490117564,24.68000030517578,1.5454466638923068,24.90999984741211,2.7333265516320586,25.06999969482422,-0.06683063557018387
13063,2013-11-21,24.540000915527344,24.670000076293945,24.35000038146973,24.46999931335449,2765600.0,0.0061501242161803304,-1.0645177168382502,-0.2258106195779407,52.329767481288854,52.9133394361378,0.3211125710727991,0.1864228199528064,-0.28537194815547196,-0.47302915237190035,15.576918299007279,0.3199996948242152,0.16355395906607129,-0.19599905014037944,-0.6854840322493523,0.2934859319685934,-0.44074154119486764,0.04874344091410876,0.7411983489990277,25.333404541015152,-27.632440253669248,0.24474249105448684,11,0.20499897003174183,0.14499855041503906,-0.657501220703125,-0.7700014114379883,-1.3600006103515625,3,-0.05256727251021065,-1.3243326838018985,24.38999938964844,-1.062501490117564,24.68000030517578,1.5454466638923068,24.90999984741211,-0.05256727251021065
13064,2013-11-22,24.979999542236328,25.04999923706055,24.459999084472656,24.540000915527344,8578100.0,0.017929853720200173,1.0344902428918008,6.285550802430133,58.30719447430705,53.228393018096575,-0.10482696830184324,-0.25814781987434543,-0.6729488847534526,-0.896430253547539,14.54259983757915,0.5900001525878942,0.1350484050748797,0.23849964141845703,-0.2597189589103799,0.736718241747294,-0.01060965874595965,0.4876089415828737,0.26395176696777867,83.99988810221308,26.859603191543123,0.24910930016441826,11,-0.23499965667724254,-0.2950000762939453,-0.9974994659423828,-1.2749996185302734,-2.1599998474121094,4,-0.07686149365405692,-1.0645177168382502,24.540000915527344,-1.3243326838018985,24.38999938964844,-1.062501490117564,24.68000030517578,-0.07686149365405692
13065,2013-11-25,24.8700008392334,25.03000068664551,24.79999923706055,25.01000022888184,3862800.0,-0.004403470977529134,1.5555673292924859,-0.31818142410030026,59.807093872314155,53.86872562900855,-0.016995116073761807,-0.1536647732595391,-0.5100811527979907,-0.7699858104620674,13.118114533002512,0.23000144958496094,0.1422108021476589,0.12700090408325337,-0.37264499466687795,0.6266468028333847,-0.12282204529181229,0.37682385345831904,0.3381924328613337,74.2859011283343,10.122090630522578,0.24982294937506488,11,-0.12500095367431285,-0.18500137329101562,-0.8075008392333984,-1.210000991821289,-2.060001373291012,0,-0.06915967682597568,1.0344902428918008,24.979999542236328,-1.0645177168382502,24.540000915527344,-1.3243326838018985,24.38999938964844,-0.06915967682597568
13066,2013-11-26,23.57999992370605,24.229999542236328,22.940000534057614,24.20000076293945,22806800.0,-0.05186975761948187,2.794123669410795,4.428596730245119,29.639891392042657,50.87656791693987,1.1913567449310278,1.0964669580980235,0.79890143653801,0.5236976801550632,12.901438534533217,1.9300003051757848,0.10440947662882394,-1.1020000457763715,-1.8217542150118433,-0.3822458765408996,-1.4618771303941074,-0.7421229611586355,1.5938656327636807,30.331743272524026,-29.41164962774773,0.3598770846177356,11,0.4600000381469762,0.5399999618530309,0.5000000000000036,0.07999992370605824,-0.7399997711181605,1,-0.02162850850432385,1.5555673292924859,24.8700008392334,1.0344902428918008,24.979999542236328,-1.0645177168382502,24.540000915527344,-0.02162850850432385
13067,2013-11-27,23.45000076293945,23.57999992370605,23.36000061035156,23.559999465942386,9252800.0,-0.005513111161459694,1.9333316379081535,0.1774170227558804,31.286557535034973,48.643586336392566,1.208599049474195,1.207240558465692,0.9203279450387569,0.653786771820311,13.079414956157148,0.2199993133544922,0.039830452869374255,-1.1804992675781278,-2.0848387244163504,-0.27615981073990525,-1.6326689959972391,-0.7283295391590165,1.5898328921855551,24.170641818689596,-34.8411746714574,0.4521697284191115,11,0.5699996948242223,0.6699991226196325,0.6949996948242223,0.26499938964844105,-0.37000083923339844,2,-0.01407249095819163,2.794123669410795,23.57999992370605,1.5555673292924859,24.8700008392334,1.0344902428918008,24.979999542236328,-0.01407249095819163
13068,2013-11-29,23.43000030517578,23.60000038146973,23.35000038146973,23.420000076293945,3062100.0,-0.0008528979579086604,-2.3333418104600843,-0.0909122435886262,29.25373100336833,45.85259943725852,1.1084455630703438,1.1964351293617739,0.9345703983585842,0.6708876801498569,13.910971504513544,0.25,-0.020518700798891842,-1.1419997215270996,-2.1939669169032676,-0.0900325261509316,-1.6679833192151818,-0.6160161238390174,1.4838433626851817,23.22275224249205,-34.07250695008203,0.5259835976880839,11,0.5900001525878906,0.6899995803833008,0.9375,0.3249998092651367,-0.5900001525878906,4,-0.013657690595656247,1.9333316379081535,23.45000076293945,2.794123669410795,23.57999992370605,1.5555673292924859,24.8700008392334,-0.013657690595656247
13069,2013-12-02,23.1299991607666,23.420000076293945,22.96999931335449,23.170000076293945,6728500.0,-0.012804145988120519,-1.4999999999999705,-4.0,23.05473761858407,42.6364579396233,1.2340962364440884,1.4710463362120905,1.234557746381281,0.9619042392976311,14.950149457725553,0.4600009918212926,-0.11114095824785153,-1.3780008316040053,-2.61154245994868,-0.1444592032593306,-1.9947716457763427,-0.761230017431668,1.665413919066161,9.090842719495797,-43.99217350837266,0.6167708141723379,12,0.8650007247924805,0.9900007247924805,1.3050007820129395,0.6250009536743164,-0.029998779296871447,0,0.0021617443244006385,-2.3333418104600843,23.43000030517578,1.9333316379081535,23.45000076293945,2.794123669410795,23.57999992370605,0.0021617443244006385
13070,2013-12-03,23.04999923706055,23.170000076293945,22.920000076293945,23.020000457763672,5254800.0,-0.0034587084569267512,-1.1739173701756422,-0.7499523173756372,23.188391374800787,39.239677753172025,1.1426729335968169,1.518645648301142,1.3029754716431263,1.0309261229831534,16.63876082757647,0.25,-0.19269110657065625,-1.388000679016109,-2.7836420584790247,0.0076407004468066475,-2.085821368747567,-0.6901799892846512,1.6340890900257037,9.923604104150286,-39.63068550616836,0.6978206897314583,12,0.9350004196166957,1.0600004196166957,1.3975009918212855,0.7050008773803675,0.32999992370605113,1,-0.009978288496709786,-1.4999999999999705,23.1299991607666,-2.3333418104600843,23.43000030517578,1.9333316379081535,23.45000076293945,-0.009978288496709786
13071,2013-12-04,23.09000015258789,23.09000015258789,22.70000076293945,22.79999923706055,3277300.0,0.0017353976942013905,1.6896424719160488,9.667090539164557,22.287397738701003,36.57275138782687,0.9537039597063384,1.4614250151404704,1.258710692468867,0.9762362075383599,18.507510959911414,0.38999938964844105,-0.304268710161427,-1.2894997596740723,-2.809132336466142,0.2301328171179975,-2.049316048070107,-0.5296834712780374,1.4529611144349772,43.333283883533056,-3.931390394967778,0.7598162883960341,12,0.7849998474121094,0.9099998474121094,1.380000114440918,0.6750001907348633,-0.049999237060546875,2,-0.012126491329369826,-1.1739173701756422,23.04999923706055,-1.4999999999999705,23.1299991607666,-2.3333418104600843,23.43000030517578,-0.012126491329369826
13072,2013-12-05,23.190000534057614,23.229999542236328,22.82999992370605,23.0,4889300.0,0.004330895660843659,1.9629760449854385,0.6551721869984962,24.783870542192417,33.51209617237172,0.7438015336393349,1.2805899838122876,1.1564877086591245,0.8640549137964122,18.60696935516586,0.399999618530277,-0.4062155921430488,-1.0964994430542028,-2.67006092263259,0.47706203652418466,-1.8832801828433965,-0.30971870326500905,1.168664682556912,54.44444208969161,10.208223372003019,0.7867807397891936,12,0.6849994659423864,0.8099994659423864,1.3024997711181676,0.5749998092651403,0.03999900817871449,3,-0.015092728478194761,1.6896424719160488,23.09000015258789,-1.1739173701756422,23.04999923706055,-1.4999999999999705,23.1299991607666,-0.015092728478194761
13073,2013-12-06,23.36000061035156,23.5,23.01000022888184,23.26000022888184,6625800.0,0.007330749132337333,1.5789518594180378,0.5263163178235933,25.64105350788897,29.882524953880818,0.43450913378484657,1.0568771516251694,0.9832932027009385,0.6835371800624515,18.200390611836383,0.4899997711181605,-0.5033027793604887,-0.8579994201660206,-2.469100323682806,0.7531014833507648,-1.6635498719244133,-0.052448968407627916,0.8327981608954609,82.50005960470125,42.21530969690798,0.8055504517583918,12,0.5050001144409215,0.639999389648441,1.1974997520446813,0.40499973297119496,0.0999984741210973,4,-0.011986330450754812,1.9629760449854385,23.190000534057614,1.6896424719160488,23.09000015258789,-1.1739173701756422,23.04999923706055,-0.011986330450754812
13074,2013-12-09,23.290000915527344,23.3799991607666,23.01000022888184,23.36000061035156,3158000.0,-0.002996562200139552,5.7274492803883525,-0.6999942779759436,26.31581882652381,26.161272171015224,0.267726398702564,1.0607618751097583,1.054377265528295,0.7380345826944463,18.86782287714408,0.3699989318847621,-0.5636960581062489,-0.851499176025392,-2.4873509917696133,0.7843526397188292,-1.6694250838975009,-0.03357326815328321,0.753518054888918,73.75008940705254,35.28220227959342,0.8179259078721106,12,0.17499923706054688,0.7099990844726562,1.2224993705749512,0.47499942779541016,0.2699985504150426,0,-0.019321629250750205,1.5789518594180378,23.36000061035156,1.9629760449854385,23.190000534057614,1.6896424719160488,23.09000015258789,-0.019321629250750205
13075,2013-12-10,23.239999771118164,23.5,23.15999984741211,23.21999931335449,4628500.0,-0.002146893192084165,-3.85716621253406,-0.28572207084475193,27.77779413019981,25.954372475254907,0.06950575749296917,1.0246836744729784,1.103614632723506,0.7736820193270155,18.831319430453117,0.3400001525878906,-0.6665638993615239,-0.8135003089904771,-2.4442478753252104,0.8172472573442562,-1.6288740921578437,0.0018734741768895447,0.6691673785504157,67.49994039529852,27.21011218980817,0.8153737831673674,12,-0.08999919891357422,0.7600002288818359,1.2725005149841309,0.5250005722045898,0.18000030517578125,1,-0.0060240701818947695,5.7274492803883525,23.290000915527344,1.5789518594180378,23.36000061035156,1.9629760449854385,23.190000534057614,-0.0060240701818947695
13076,2013-12-11,22.85000038146973,23.270000457763672,22.76000022888184,23.190000534057614,3826200.0,-0.016781385262021886,1.0400009155273295,-16.999618539001013,26.946136850466672,25.472103510302873,0.38561672177347717,1.3209536781822102,1.4812102887500167,1.1478721724934857,18.99697365756528,0.5100002288818324,-0.8512592811906714,-1.1009997367858837,-2.765083422164807,0.5630839485930395,-1.933041579475347,-0.26895789409642035,0.9382501295259367,12.16218654390904,-31.385186379991186,0.8320418426894617,12,0.30000019073485973,1.1499996185302699,1.6549997329711879,0.9149999618530238,0.8599987030029261,2,0.023194694549181438,-3.85716621253406,23.239999771118164,5.7274492803883525,23.290000915527344,1.5789518594180378,23.36000061035156,0.023194694549181438
13077,2013-12-12,22.85000038146973,23.040000915527344,22.809999465942386,22.81999969482422,2201800.0,0.0,-8.19984741560292,-0.08823727406344843,23.510967850717307,24.834018715563868,0.32581962568620426,1.2155178488273357,1.4614584965048891,1.128708995593879,20.22769540331518,0.23000144958495738,-1.0518642497301833,-0.9944997787475565,-2.6539286415822723,0.6649290840871593,-1.8242142101649144,-0.16478534733019856,0.8294251547203153,12.16218654390904,-32.297467638436345,0.8297144314173582,12,0.24999999999999645,1.1499996185302699,1.6624999046325648,0.9149999618530238,0.9400005340576136,3,0.008315121701778727,1.0400009155273295,22.85000038146973,-3.85716621253406,23.239999771118164,5.7274492803883525,23.290000915527344,0.008315121701778727
13078,2013-12-13,22.68000030517578,22.899999618530273,22.6200008392334,22.84000015258789,3138100.0,-0.007439828159994777,1.0,-5.333206179667497,10.616478174590014,23.45198988845342,0.4226950375063865,1.2727791936717132,1.6267325710652578,1.2836319623413388,21.284445130168567,0.279998779296875,-1.0427547215896524,-1.051499843597412,-2.7046087811942954,0.6016090939994712,-1.8780543123958537,-0.22494537479897048,0.9014827536892049,6.818127632089438,-31.29163009848524,0.8265544687984414,12,0.38000011444091797,1.2799997329711914,1.859999656677246,1.1499996185302734,0.8899993896484375,4,0.02425040695149505,-8.19984741560292,22.85000038146973,1.0400009155273295,22.85000038146973,-3.85716621253406,23.239999771118164,0.02425040695149505
13079,2013-12-16,22.790000915527344,23.01000022888184,22.6299991607666,22.84000015258789,3075100.0,0.004850115029604307,-1.0540445800771374,0.3124955296473786,14.383610410190272,22.473680892385584,0.2898774956538688,1.0363425620863858,1.5048049303896356,1.1548893929647548,22.375118654408002,0.3800010681152379,-1.03602224610556,-0.8274992942810044,-2.404676890506355,0.7496783019443463,-1.6160880923936816,-0.03891049616832731,0.676104276981853,19.31820891122801,-13.628281924954475,0.7885887981126753,12,0.26999950408935547,1.0899991989135742,1.8149986267089844,1.1049985885620117,0.3599987030029297,0,0.029398777623077077,1.0,22.68000030517578,-8.19984741560292,22.85000038146973,1.0400009155273295,22.85000038146973,0.029398777623077077
13080,2013-12-17,22.88999938964844,23.020000457763672,22.649999618530273,22.75,4905400.0,0.004387822295038424,-1.1764745481268724,-2.8000305180438643,30.05780474278933,23.337059448395397,0.18416296143782063,0.819255017012523,1.4021773127979067,1.0347837778925921,23.444510693671365,0.37000083923339844,-1.020988316014492,-0.6265007972717243,-2.1111773060972077,0.8581757115537592,-1.3688390516844677,0.11583745714101923,0.47457328046765923,41.538262903221614,7.919769701912635,0.7423382544127421,12,0.17000102996825817,0.9900007247924769,1.715000152587887,1.0050001144409144,0.2900009155273402,1,0.029270427879388272,-1.0540445800771374,22.790000915527344,1.0,22.68000030517578,-8.19984741560292,22.85000038146973,0.029270427879388272
13081,2013-12-18,22.989999771118164,23.03000068664551,22.459999084472656,22.85000038146973,3646500.0,0.004368736746884538,4.181803995006107,0.9999999999999493,36.47058031551981,24.635582756542885,0.07653416327704932,0.6178287132149833,1.3013003669635808,0.9174486873627714,25.314278760092545,0.5700016021728551,-0.9513846150766199,-0.4420003890991211,-1.83755126450205,0.9535504863038078,-1.1397758268005838,0.25577504860234157,0.285224279292013,91.37914024887533,54.22889256112067,0.6977754377014639,12,-0.010000228881835938,0.8099994659423828,1.614999771118164,0.9049997329711914,0.35000038146972656,2,0.0187037977145168,-1.1764745481268724,22.88999938964844,-1.0540445800771374,22.790000915527344,1.0,22.68000030517578,0.0187037977145168
13082,2013-12-19,22.76000022888184,22.88999938964844,22.56999969482422,22.8700008392334,2527600.0,-0.010004329905442977,3.266727702754099,-0.7857220708446813,32.46074710078274,25.39332648908664,0.26722525876715153,0.7583316232608439,1.5251536259729654,1.1260453576719307,27.438162686992207,0.4200000762939453,-0.880394452880715,-0.590499973297117,-1.9401117840470228,0.7591118374527888,-1.26530587867207,0.08430593207783588,0.4010923262970856,52.63163178236239,13.152905016361046,0.6748059053749538,12,0.21999931335448863,1.0399990081787074,1.8449993133544886,1.134999275207516,0.38999938964843395,3,0.04173984385049767,4.181803995006107,22.989999771118164,-1.1764745481268724,22.88999938964844,-1.0540445800771374,22.790000915527344,0.04173984385049767
13083,2013-12-20,23.25,23.51000022888184,22.78000068664551,22.78000068664551,6128700.0,0.02152898796970848,-2.106385569060372,-4.272697322791061,52.8571623198805,28.34236465501516,-0.2682258361798695,0.1757434569477212,1.0213571460019928,0.6174344283502435,29.0501247388403,0.75,-0.7952421920507717,-0.03600015640258647,-1.264082136704701,1.192081823899528,-0.6500411465536438,0.5780408337484708,-0.7900009155273438,75.23810042815363,30.597113875422494,0.614040990151057,12,-0.2650003433227539,0.5499992370605469,1.3724994659423828,0.6449995040893555,0.2999992370605504,4,0.023225845829133007,3.266727702754099,22.76000022888184,4.181803995006107,22.989999771118164,-1.1764745481268724,22.88999938964844,0.023225845829133007
13084,2013-12-23,23.059999465942386,23.36000061035156,23.020000457763672,23.29999923706055,2700100.0,-0.008172065980972643,-1.125015646327365,-0.5106385569060363,50.22624942067548,30.836637465068012,-0.1277123538617424,0.22612051003966016,1.1912001740536446,0.7821011832118856,30.31201652020637,0.3400001525878871,-0.728182817603102,-0.13000068664550568,-1.0659497172374337,0.8059483439464223,-0.5979752019414697,0.33797382865045833,-0.5790003585815455,57.14283119256404,7.77529991310049,0.46797451529596473,12,-0.07499980926514027,0.720000267028805,1.5650000572204554,0.8350000381469691,0.3400001525878871,0,0.02211622899796928,-2.106385569060372,23.25,3.266727702754099,22.76000022888184,4.181803995006107,22.989999771118164,0.02211622899796928
13085,2013-12-24,23.149999618530273,23.21999931335449,22.959999084472656,23.07999992370605,745000.0,0.003902868806255233,1.476203451407861,-0.2916656732549878,51.32742167844976,33.54566911262169,-0.25906505628673315,0.0006906281615535192,1.0832845924482335,0.6678317496489115,31.68280806518899,0.2600002288818324,-0.6732814339984756,0.04599952697753906,-0.4550058449861254,0.5470048989412035,-0.20450315900429317,0.2965022129593713,-0.6484204887390135,65.71426495405089,14.939706048944885,0.2505026859818314,12,-0.16499996185302734,0.630000114440918,1.5124998092651367,0.8400001525878906,-0.10000038146972301,1,0.0,-1.125015646327365,23.059999465942386,-2.106385569060372,23.25,3.266727702754099,22.76000022888184,0.0
13086,2013-12-26,23.06999969482422,23.25,23.0,23.15999984741211,1472800.0,-0.00345572030342578,-1.1739173701756422,-1.2857220708446213,47.321409564843535,36.1912737475246,-0.16156689315930706,0.04271351798656653,1.1559981000699224,0.7313134099790979,31.078712437977263,0.25,-0.6205261191856906,-0.008500385284424539,-0.4566205508164032,0.4396197802475541,-0.23256046805041208,0.215559697481563,-0.5482521430511476,53.19145914116584,2.762099856642486,0.22406008276598885,12,-0.08500003814697266,0.6849994659423828,1.5924997329711914,0.9200000762939453,-0.010000228881832385,3,0.0047681236153740425,1.476203451407861,23.149999618530273,-1.125015646327365,23.059999465942386,-2.106385569060372,23.25,0.0047681236153740425
13087,2013-12-27,23.1200008392334,23.239999771118164,23.01000022888184,23.06999969482422,1436900.0,0.0021673664963419714,-1.7058757531219508,-0.5555673292925868,44.339630280407164,39.93829064817095,-0.1891297798420304,-0.03507639119746386,1.0891475888038613,0.6642783591700123,30.441970732426743,0.22999954223632457,-0.5738095877089435,0.05800075531005788,-0.355487627082546,0.47148913770266176,-0.14874343588624583,0.2647449465063616,-0.5784882339181507,46.575392574399224,0.19438533639674205,0.20674419119630277,12,-0.13500118255615234,0.6349983215332031,1.6249990463256871,0.8699989318847656,-0.07999992370605469,4,0.009515540889651009,-1.1739173701756422,23.06999969482422,1.476203451407861,23.149999618530273,-1.125015646327365,23.059999465942386,0.009515540889651009
13088,2013-12-30,23.11000061035156,23.229999542236328,23.06999969482422,23.13999938964844,2159200.0,-0.00043253583558999775,-1.9090719933416562,-0.5999618539005808,45.63106346652038,43.41022987665207,-0.12484868661703885,-0.05299607301519771,1.0711963383480594,0.6584506450481804,29.82062131583397,0.15999984741210938,-0.4896732750785695,0.06400051116942862,-0.31265511787625755,0.4406561402151148,-0.12432730335341446,0.2523283256922717,-0.5491182525649805,37.50023841766906,-5.194920442954697,0.1883278145228434,12,-0.12500095367431285,0.6449985504150426,1.6049990653991735,0.8799991607666051,0.0699996948242223,0,0.001730809481709672,-1.7058757531219508,23.1200008392334,-1.1739173701756422,23.06999969482422,1.476203451407861,23.149999618530273,0.001730809481709672
13089,2013-12-31,23.18000030517578,23.229999542236328,23.03000068664551,23.1200008392334,1945900.0,0.0030289784930974673,1.500017881623607,-2.000063580874399,48.55770509271273,45.46577435997689,-0.14942256296248146,-0.12549176867285183,0.9760612990307465,0.5749451100159853,28.73201755302327,0.19999885559081676,-0.38980103267389765,0.13150014877319194,-0.2481548624570742,0.5111551600034581,-0.0583273568419429,0.3213276543883268,-0.600135589967298,75.86225040119965,34.80501865268136,0.18982750561513387,12,-0.19500064849853516,0.5749988555908203,1.5349993705749512,0.8099994659423828,0.14999961853026988,1,0.015961989948816147,-1.9090719933416562,23.11000061035156,-1.7058757531219508,23.1200008392334,-1.1739173701756422,23.06999969482422,0.015961989948816147
13090,2014-01-02,22.81999969482422,23.290000915527344,22.809999465942386,23.170000076293945,2980400.0,-0.015530655979809405,-1.5945965451293433,-5.833391613949201,49.268276343958874,46.88774058535901,0.22306169636230422,0.2280885867441711,1.306225089990484,0.9216044464327915,27.698409107288658,0.4800014495849574,-0.24170862088966416,-0.21700048446655273,-0.610157846854829,0.17615687792172352,-0.41357916566069264,-0.02042180327241283,-0.22153226934226922,2.083374725322033,-40.86793060647348,0.1965786811941384,1,0.2200002670288086,0.9250001907348633,1.8949999809265137,1.1700000762939453,0.5799999237060547,3,0.025416298486524713,1.500017881623607,23.18000030517578,-1.9090719933416562,23.11000061035156,-1.7058757531219508,23.1200008392334,0.025416298486524713
13091,2014-01-03,22.809999465942386,23.0,22.70000076293945,22.86000061035156,3187900.0,-0.0004382221303929068,-1.2222285015929657,0.14286025689231271,49.02910463929839,48.72866920074964,0.2289167880066536,0.2277111836378758,1.2821109958575185,0.9203051983643604,26.43561925903616,0.2999992370605504,-0.10872453148281735,-0.2130006790161083,-0.6179751909017028,0.19197383286948622,-0.4154879349589038,-0.010513423073312822,-0.19330138439243782,18.64384314486257,-27.0370798667057,0.20248725594279685,1,0.29500102996825817,0.5349998474121058,1.905000209808346,1.2600002288818324,0.75,4,0.010521691220401364,-1.5945965451293433,22.81999969482422,1.500017881623607,23.18000030517578,-1.9090719933416562,23.11000061035156,0.010521691220401364
13092,2014-01-06,22.84000015258789,22.940000534057614,22.690000534057614,22.93000030517578,2697800.0,0.0013152427596632155,3.5454293244558355,1.7999618539006945,54.16665838825237,48.87416876390208,0.23630776929041986,0.17933974821819731,1.218608331637487,0.8803421434557528,25.492458281495622,0.25,-0.06419255598402174,-0.16549997329711985,-0.5703379633655601,0.23933801677132038,-0.36791896833134174,0.03691902173710204,-0.2054360280913059,24.99992052719127,-24.539503827490314,0.20241899503422087,1,0.18500041961669567,0.18999958038330078,1.239999771118164,1.2299995422363281,0.4599990844726598,0,0.009632194040487763,-1.2222285015929657,22.809999465942386,-1.5945965451293433,22.81999969482422,1.500017881623607,23.18000030517578,0.009632194040487763
13093,2014-01-07,23.07999992370605,23.20000076293945,22.809999465942386,22.8799991607666,2760300.0,0.010507870819386422,-1.2941242468781267,-2.222226931716995,57.07314259237374,49.63493467186855,-0.03390829420956365,-0.08718241334488752,0.9491389210995465,0.6393387056376092,24.89330735722351,0.3900012969970632,-0.03367356019696999,0.08849983215331747,-0.28268749425944506,0.45968715856608,-0.09709383105306557,0.2740934953597005,-0.4279270771217618,64.9998569489431,11.156912687059759,0.18559366320638163,1,-0.08999919891357067,-0.05000019073485973,0.9900002479553258,1.0050001144409215,0.42000007629394887,1,-0.0017330592855688831,3.5454293244558355,22.84000015258789,-1.2222285015929657,22.809999465942386,-1.5945965451293433,22.81999969482422,-0.0017330592855688831
13094,2014-01-08,22.84000015258789,23.10000038146973,22.76000022888184,23.020000457763672,2521700.0,-0.010398603635680681,-1.0000000000000417,-0.8999980926586592,48.85846617987225,49.360606283137706,0.19176934830414893,0.12371899972204048,1.148213154088566,0.8810804655398456,24.304114825882976,0.3400001525878906,0.023995284018099028,-0.12899990081787038,-0.4778867332874128,0.21988693165167206,-0.3034433170526434,0.04544351541690261,-0.17076875835764938,24.99992052719127,-29.143711880513926,0.17444341623477194,1,0.15000057220458984,0.14499950408935547,1.2300000190734863,1.2799997329711914,1.2099990844726598,2,0.014886171204747889,-1.2941242468781267,23.07999992370605,3.5454293244558355,22.84000015258789,-1.2222285015929657,22.809999465942386,0.014886171204747889
13095,2014-01-09,23.10000038146973,23.11000061035156,22.709999084472656,22.85000038146973,3654400.0,0.011383547598285748,1.9629692422895093,-1.3888865341414827,52.340436238614856,49.91827591355674,-0.08500870540377647,-0.155268080672176,0.850431976281719,0.6261081952083671,24.04060173662829,0.4000015258789027,0.0031824875610091397,0.13800029754639098,-0.1931602936073311,0.4691608887001131,-0.02757999803046829,0.30358059312325025,-0.4139536105464572,80.39209086455352,29.679636083718236,0.16558029557686038,1,-0.10999965667724965,-0.11500072479248402,0.9574995040893519,1.019999504089352,0.9899997711181605,3,0.009956689975677335,-1.0000000000000417,22.84000015258789,-1.2941242468781267,23.07999992370605,3.5454293244558355,22.84000015258789,0.009956689975677335
13096,2014-01-10,23.3799991607666,23.68000030517578,23.21999931335449,23.229999542236328,5118800.0,0.01212115907675404,-4.411773945629184,0.5999984741210938,62.91663620208983,51.98238768263259,-0.3535938385144064,-0.4147913913922423,0.5364164433740974,0.35680838571282436,22.801399053202243,0.5799999237060511,0.009554273161249682,0.3914991378784194,0.016194570760674765,0.766803704996164,0.20384685431954708,0.5791514214372917,-0.6774733206841574,69.69684709418269,18.432901344718935,0.1876522835588721,1,-0.19499874114990234,-0.3099994659423828,0.6675004959106445,0.7300004959106445,0.7600002288818395,4,0.0008554516031478165,1.9629692422895093,23.10000038146973,-1.0000000000000417,22.84000015258789,-1.2941242468781267,23.07999992370605,0.0008554516031478165
13097,2014-01-13,23.040000915527344,23.36000061035156,23.0,23.290000915527344,5265600.0,-0.014542269351737191,-1.1818097748184924,-1.6666709052299633,45.33335367838538,51.94930881728426,-0.029208567675386377,-0.06306217286765303,0.8480618988310553,0.6995696424840716,21.4830138846328,0.37999916076660156,-0.0022634415524578344,0.04200086593628072,-0.3281255398097578,0.4121272716823192,-0.14306233693673676,0.2270640688092982,-0.3300018310546875,34.02076451156206,-13.623586187507556,0.18506320287301892,1,0.14499950408935547,0.029998779296875,0.8974990844726562,0.9599990844726562,1.2399997711181676,0,0.022569380631604075,-4.411773945629184,23.3799991607666,1.9629692422895093,23.10000038146973,-1.0000000000000417,22.84000015258789,0.022569380631604075
13098,2014-01-14,23.229999542236328,23.28000068664551,23.0,23.040000915527344,3566000.0,0.008246467845447913,-1.0740756439057046,-0.7599945068359375,53.77778267566478,52.52931743761227,-0.2239455373953696,-0.2210783517708137,0.6274651322896041,0.5184167182678117,19.827505049431885,0.28000068664551137,0.007301878131777073,0.20449953079223704,-0.14742580853739895,0.556424870121873,0.02853686112742082,0.38046220045705326,-0.48120040893554616,53.60822715117194,6.86937629538042,0.17596266966481783,1,-0.044999122619628906,-0.15999984741210938,0.7075004577636719,0.7700004577636719,1.25,1,0.003013331734981417,-1.1818097748184924,23.040000915527344,-4.411773945629184,23.3799991607666,1.9629692422895093,23.10000038146973,0.003013331734981417
13099,2014-01-15,23.459999084472656,23.46999931335449,23.09000015258789,23.209999084472656,6575700.0,0.009900970588404334,1.8148038259936334,1.3157989840785431,56.48535130765248,53.33121465580045,-0.4582391344362904,-0.4198348288097762,0.3750344198626756,0.2985304428189579,18.386382177690678,0.379999160766598,0.026986748199963273,0.40099916458130025,0.017338375763802816,0.7846599533987977,0.20916877017254976,0.5928295589900507,-0.6739519042968745,77.3194903256253,31.61849470580492,0.19183039440874894,1,-0.27499866485595703,-0.3899993896484375,0.472501277923584,0.5400009155273438,0.9200000762939453,2,0.001705068929598541,-1.0740756439057046,23.229999542236328,-1.1818097748184924,23.040000915527344,-4.411773945629184,23.3799991607666,0.001705068929598541
13100,2014-01-16,23.559999465942386,23.6200008392334,23.26000022888184,23.45000076293945,5048000.0,0.004262591021835016,2.130420360403661,0.43999481201174717,60.165979044473005,54.5686451452643,-0.49420231572199214,-0.49230771755228986,0.2520128528759571,0.20677275599918943,17.028462902657193,0.36000061035155895,0.047529721248476875,0.4674995422363324,0.032413715259757225,0.9025853692129076,0.2499566287480448,0.68504245572462,-0.7381941607666036,82.35282567963341,36.046134057103274,0.21754291348828703,1,-0.37499904632568715,-0.4899997711181676,0.17250061035155895,0.44000053405761363,0.6300010681152273,3,0.020797953405155667,1.8148038259936334,23.459999084472656,-1.0740756439057046,23.229999542236328,-1.1818097748184924,23.040000915527344,0.020797953405155667
13101,2014-01-17,23.420000076293945,23.60000038146973,23.40999984741211,23.57999992370605,2868100.0,-0.005942249270880495,-1.1111134658585569,-1.454561217943034,55.99999389647506,54.77234909062237,-0.28896216408384845,-0.33565104708197424,0.3730148271185385,0.35715852378342916,15.307863791527105,0.19000053405762074,0.05294781217491362,0.30600013732910014,-0.1497649269223018,0.7617652015805021,0.07811760520339917,0.5338826694548011,-0.5638669711181628,67.7418560938168,20.582284756216893,0.22788253212570117,1,-0.22500038146972656,-0.35000038146972656,0.1550002098083496,0.5799999237060547,0.12999916076660512,4,0.028608030491516834,2.130420360403661,23.559999465942386,1.8148038259936334,23.459999084472656,-1.0740756439057046,23.229999542236328,0.028608030491516834
13102,2014-01-21,23.709999084472656,23.739999771118164,23.46999931335449,23.5,2551900.0,0.01238253660264732,1.0000000000000264,-1.3124955296474077,60.79135900894542,55.185484248019236,-0.49458453361563315,-0.5805968391476277,0.04152860609984188,0.07853929267886883,13.61846774282966,0.31999969482421875,0.09305968872174475,0.5484992027282729,0.051889048320724385,1.0451093571358214,0.30019412552449865,0.7968042799320472,-0.8209112912968735,95.94585190206534,45.599601963905826,0.2483050772037743,1,-0.4849996566772461,-0.6099996566772461,-0.13499879837036133,0.29000091552734375,-0.14999961853026988,1,0.01813582124755908,-1.1111134658585569,23.420000076293945,2.130420360403661,23.559999465942386,1.8148038259936334,23.459999084472656,0.01813582124755908
13103,2014-01-22,23.790000915527344,23.8700008392334,23.68000030517578,23.690000534057614,1708000.0,0.0033741811110856723,-2.166653421282683,0.4761943687556936,60.93192193945429,56.52697933241724,-0.5177257344388266,-0.6514700856486684,-0.06957006107107233,0.007943233828335394,13.670289350462117,0.1900005340576172,0.14188078703961793,0.6015009880065918,0.031357138192369405,1.1716448378208142,0.3164290630994806,0.886572912913703,-0.8498584036750181,89.7436085537175,40.86416789562956,0.2850719249071119,1,-0.5000009536743164,-0.6250009536743164,-0.24000072479248047,0.20999908447265625,-0.1400012969970703,2,0.020596879035778226,1.0000000000000264,23.709999084472656,-1.1111134658585569,23.420000076293945,2.130420360403661,23.559999465942386,0.020596879035778226
13104,2014-01-23,23.56999969482422,23.76000022888184,23.40999984741211,23.709999084472656,2523700.0,-0.009247633973798353,1.9166494476674312,-1.399988555951809,64.15095561847816,57.839259263513156,-0.20482377898946424,-0.4124483269774828,0.11323532289533489,0.23856151629920674,13.43517919888412,0.3800010681152344,0.176182151463248,0.3559997558593757,-0.23517725693857727,0.9471767686573287,0.060411249460400995,0.6515882622583504,-0.5554685167814064,50.81953373189555,-3.8149139915214008,0.29558850639897616,1,-0.13499927520751953,-0.4049997329711914,-0.05999946594238281,0.3900003433227539,-0.09000015258789062,3,0.03860839453519116,-2.166653421282683,23.790000915527344,1.0000000000000264,23.709999084472656,-1.1111134658585569,23.420000076293945,0.03860839453519116
13105,2014-01-24,23.149999618530273,23.63999938964844,23.149999618530273,23.45000076293945,2767400.0,-0.01781926524106714,-2.26665267949674,2.1428746594005195,55.555562481300434,57.021362183425445,0.24922301066018093,0.007959855233266921,0.4845893916576429,0.6687602017065366,12.99364126766293,0.4899997711181676,0.17737531171149357,-0.0640003204345696,-0.6551773332325226,0.5271766923633834,-0.3595888268335443,0.2315881859644051,-0.06703086759221577,0.0,-56.74206252554295,0.29558850639897616,1,0.2850008010864258,0.015000343322753906,0.32000064849853516,0.8100004196166992,0.4600009918212855,4,0.05313173056174847,1.9166494476674312,23.56999969482422,-2.166653421282683,23.790000915527344,1.0000000000000264,23.709999084472656,0.05313173056174847
13106,2014-01-27,23.18000030517578,23.29999923706055,23.09000015258789,23.170000076293945,2559900.0,0.0012959260103613257,-1.470576355619425,-0.03333396911378602,55.55556248130049,58.157163161527116,0.20994721210618295,-0.0141002484208812,0.408512137193231,0.6519505314987128,12.663413038616234,0.2099990844726598,0.22128048177046722,-0.039499664306639204,-0.6270715878341626,0.5480722592208842,-0.33328562607039913,0.2542862974571207,0.6900005340576172,11.538470943525413,-47.18558289938551,0.2937859617637611,1,0.25500011444091797,-0.015000343322753906,0.28999996185302734,0.7799997329711914,0.14999961853026988,0,0.043572054166725493,-2.26665267949674,23.149999618530273,1.9166494476674312,23.56999969482422,-2.166653421282683,23.790000915527344,0.043572054166725493
13107,2014-01-28,23.34000015258789,23.3700008392334,23.13999938964844,23.18000030517578,2212800.0,0.006902495483418258,1.0909106672214963,15.999618539004388,54.362423409970894,58.222123243116684,0.10837417246496628,-0.16524544586836498,0.2007659039256957,0.5034915931347115,12.245366214569547,0.23000144958495738,0.24340506983521237,0.10950021743774485,-0.47846574426483457,0.6974661791403243,-0.18448276341354486,0.40348319828903456,0.514400672912597,32.051253836090424,-24.809920262451783,0.29398298085129027,1,0.1400003433227539,-0.11999988555908203,0.049999237060546875,0.5399990081787109,-0.09000015258789062,1,0.008997390021412421,-1.470576355619425,23.18000030517578,-2.26665267949674,23.149999618530273,1.9166494476674312,23.56999969482422,0.008997390021412421
13108,2014-01-29,23.149999618530273,23.3700008392334,23.020000457763672,23.20000076293945,2779400.0,-0.0081405541052042,-1.258070867352903,-0.31250745058768015,55.29009616818006,58.08931711650864,0.3194241912296931,0.029413400212305874,0.34111728714688994,0.7067597744929763,11.917659053991422,0.35000038146972656,0.20882621323520567,-0.0825002670288093,-0.6690107479761629,0.5040102139185443,-0.3757555075024861,0.2107549734448675,0.689113193511961,17.567459591260132,-41.53428116885438,0.2932552404736769,1,0.2950010299682617,0.13000106811523438,0.23999977111816406,0.7299995422363281,0.0400009155273402,2,0.017710576853916304,1.0909106672214963,23.34000015258789,-1.470576355619425,23.18000030517578,-2.26665267949674,23.149999618530273,0.017710576853916304
13109,2014-01-30,23.54999923706055,23.6200008392334,23.25,23.26000022888184,2780100.0,0.017278601517129122,-1.3871063010293,-5.799847415602167,57.32897687136196,57.77409465282963,-0.07427739765474328,-0.3598977093590072,-0.10909801232937966,0.32169013205315267,11.363665978839894,0.470001220703125,0.26227319868766585,0.29899940490723154,-0.30365765163029934,0.9016564614447624,-0.0023291233615339024,0.600327933175997,0.25634908081054064,85.48382134880552,27.874101546442347,0.3013285282687662,1,-0.10499858856201527,-0.2699985504150426,-0.15749979019165394,0.32999992370605113,-0.4599990844726598,3,0.004246300836916905,-1.258070867352903,23.149999618530273,1.0909106672214963,23.34000015258789,-1.470576355619425,23.18000030517578,0.004246300836916905
13110,2014-01-31,23.399999618530273,23.770000457763672,23.32999992370605,23.34000015258789,7158900.0,-0.006369410759649807,-10.00002384187976,0.20689541774366463,50.34014399840146,57.14522244193256,0.05659055987679551,-0.17309257063205408,-0.0069343595213986475,0.4825459412075048,10.422878683144583,0.44000053405762074,0.2779005871678777,0.11999979019164897,-0.45028150317181215,0.6902810835551101,-0.16514085649008337,0.4051404368733813,0.3748947849365223,50.66655476888021,-5.190568683463859,0.28514064668173056,1,0.04500102996826172,-0.11999893188476562,-0.017499923706054688,0.4799995422363281,-0.09000015258788707,4,0.0034188002141120055,-1.3871063010293,23.54999923706055,-1.258070867352903,23.149999618530273,1.0909106672214963,23.34000015258789,0.0034188002141120055
13111,2014-02-03,23.04999923706055,23.63999938964844,22.959999084472656,23.46999931335449,4106100.0,-0.014957281503225395,-1.2666662428116962,-7.000063578853555,50.16946303300689,55.9650117779394,0.3895524689435703,0.20639170155598308,0.297591454321978,0.8400404465275031,9.137983808934047,0.6800003051757848,0.25936272085048984,-0.24200057983398082,-0.7798165366621461,0.2958153769941845,-0.5109085582480652,0.026907398580103603,0.7200012207031214,11.11111111111155,-45.5456516031178,0.26890797841408326,2,0.3650007247924769,0.23000144958495738,0.3325004577636683,0.8299999237060511,0.3700008392333949,0,0.02429507122892316,-10.00002384187976,23.399999618530273,-1.3871063010293,23.54999923706055,-1.258070867352903,23.149999618530273,0.02429507122892316
13112,2014-02-04,23.059999465942386,23.18000030517578,22.8700008392334,23.149999618530273,3668600.0,0.0004338494235502921,3.1332841666242817,0.21428603866466972,46.93140918514977,54.40939924968334,0.31028305645014953,0.22526794737068556,0.25064430090627,0.8416603613451024,7.838743315709153,0.3099994659423828,0.2198996015294199,-0.2430003166198702,-0.7500078422891256,0.26400720904938524,-0.49650407945449615,0.01050344621475574,0.7100009918212855,21.110967471215314,-34.44712482059778,0.253503762834627,2,0.2600011825561488,0.22000122070312145,0.30999994277953746,0.8199996948242152,0.8800010681152273,1,0.011708606418765699,-1.2666662428116962,23.04999923706055,-10.00002384187976,23.399999618530273,-1.3871063010293,23.54999923706055,0.011708606418765699
13113,2014-02-05,23.040000915527344,23.09000015258789,22.6200008392334,22.96999931335449,5107600.0,-0.0008672398472766574,4.529401204995008,-0.7777942610096916,41.79691516326453,51.92561697688183,0.23770305961220828,0.25520048779537774,0.22786603898147462,0.8731210597166026,7.547815580606088,0.4699993133544922,0.19962979348721177,-0.26099891662597585,-0.77200998224599,0.25001214899403834,-0.5165044494359812,-0.005493383815970532,0.657999572753905,36.52175787942567,-15.611002555827696,0.2555055328100067,2,0.1549997329711914,0.2049999237060547,0.3299984931945801,0.8399982452392578,0.8599987030029297,2,0.00911454323472416,3.1332841666242817,23.059999465942386,-1.2666662428116962,23.04999923706055,-10.00002384187976,23.399999618530273,0.00911454323472416
13114,2014-02-06,23.18000030517578,23.209999084472656,22.95000076293945,23.040000915527344,4360200.0,0.006076362156482773,1.6000228885328807,1.9999455055719537,42.69232490358716,50.49636835713591,0.040861495458958785,0.14965180968500036,0.03165003591669091,0.7451949538068732,6.998505857174736,0.2599983215332067,0.13891693888594503,-0.1379995346069336,-0.6051788970781509,0.3291798278642837,-0.37158921584254045,0.09559014662867327,0.4102002182006821,48.69562188708161,0.3695720019670503,0.23358968123560805,2,0.015000343322753906,0.06500053405761719,0.18999910354614258,0.6999988555908203,1.0699996948242188,3,0.00043141625324305544,4.529401204995008,23.040000915527344,3.1332841666242817,23.059999465942386,-1.2666662428116962,23.04999923706055,0.00043141625324305544
13115,2014-02-07,23.32999992370605,23.46999931335449,23.18000030517578,23.239999771118164,3168100.0,0.006471079230174759,-1.7619073569481951,0.642861035422318,48.275859549018044,49.6875124757712,-0.09042957600752288,0.01872679927016563,-0.17043612263713825,0.6085827496692424,6.050051202147126,0.2899990081787074,0.06952098330238954,0.0005001068115184637,-0.4552685078750507,0.4562687214980876,-0.2273842005317661,0.22838441415480304,0.1631806312561075,69.60785230368714,22.75718847749731,0.22788430734328444,2,-0.13499927520751598,-0.0849990844726527,0.03999948501587269,0.5499992370605504,0.7199993133544993,4,-0.010287174106429875,1.6000228885328807,23.18000030517578,4.529401204995008,23.040000915527344,3.1332841666242817,23.059999465942386,-0.010287174106429875
13116,2014-02-10,23.399999618530273,23.43000030517578,23.10000038146973,23.290000915527344,3059400.0,0.0030004155616432104,2.88235030124871,1.2222057389904268,43.51465904366072,48.48220532395895,-0.14074096229244404,-0.05238340922341678,-0.2511959188045516,0.5426138105700709,6.198507291858716,0.32999992370605113,0.004352673793945883,0.0694997787475593,-0.38682280579264017,0.5258223632877588,-0.15866151352253866,0.29766107101765726,-0.779998779296875,91.76472700182246,49.01238324762741,0.22816129227009915,2,-0.20499897003173828,-0.154998779296875,-0.00749969482421875,0.4799995422363281,0.470001220703125,0,-0.003846160429704315,-1.7619073569481951,23.32999992370605,1.6000228885328807,23.18000030517578,4.529401204995008,23.040000915527344,-0.003846160429704315
13117,2014-02-11,23.559999465942386,23.56999969482422,23.29999923706055,23.36000061035156,3701500.0,0.006837600428224455,1.4545572769912025,1.8181928525602769,45.34409891651765,47.377094518218684,-0.2975417825473272,-0.18069304984007672,-0.41612760264655435,0.3745229741389018,6.274749881738023,0.2700004577636683,-0.0017780407963456923,0.20349969863891815,-0.2422650397150612,0.6492644369928975,-0.019382670538071523,0.4263820678159078,-0.9237986373901386,98.9473430601542,59.57217704258232,0.22288236917698984,2,-0.3649988174438512,-0.3149986267089879,-0.334999561309818,0.3199996948242152,0.1400012969970632,1,-0.005942249270880495,2.88235030124871,23.399999618530273,-1.7619073569481951,23.32999992370605,1.6000228885328807,23.18000030517578,-0.005942249270880495
13118,2014-02-12,23.29999923706055,23.520000457763672,23.28000068664551,23.28000068664551,3341000.0,-0.01103566361525965,-23.001716738197068,0.09999332424158261,44.62150122875898,45.96515278015168,-0.015674882098416276,0.08940405981695321,-0.1635373461743761,0.626434904999293,6.359422591330172,0.279998779296875,-0.015772824663660145,-0.06000051498412873,-0.5026717044502504,0.382670674481993,-0.28133610971719136,0.1613350797489339,-0.6264464538574224,56.45146404641716,17.758728988534706,0.2213355947330614,2,-0.10499858856201527,-0.05499839782715199,-0.2724990844726598,0.5799999237060511,0.4200000762939382,2,0.027467867723321104,1.4545572769912025,23.559999465942386,2.88235030124871,23.399999618530273,-1.7619073569481951,23.32999992370605,0.027467867723321104
13119,2014-02-13,23.5,23.520000457763672,23.149999618530273,23.21999931335449,3591300.0,0.008583724012373839,1.3124936670382004,14.001049117787494,57.641933036208805,46.77646267324139,-0.2497810412741579,-0.11325281175047763,-0.35910541954023145,0.4240571820119605,6.593565494878888,0.37000083923339844,-0.032216742172579416,0.13800020217895437,-0.30692904440213553,0.5829294487600443,-0.08446442111159058,0.3604648254694993,-0.7905893403320299,85.10642615100531,39.80420003755819,0.2224646232905448,2,-0.36999988555908203,-0.25499916076660156,-0.48999977111816406,0.37999916076660156,0.04000091552734375,3,0.017021260362990454,-23.001716738197068,23.29999923706055,1.4545572769912025,23.559999465942386,2.88235030124871,23.399999618530273,0.017021260362990454
13120,2014-02-14,24.04999923706055,24.059999465942386,23.3799991607666,23.440000534057614,5238300.0,0.02340422285364041,1.1587340032273463,2.178561453941047,65.48042149047546,48.47768027962679,-0.7798959024401846,-0.6584176994286004,-0.8956105041546145,-0.13041408559227108,6.666615684178873,0.6800003051757848,-0.0229630802139269,0.6634994506835987,0.12793206149259362,1.1990668398746038,0.3957157560880944,0.931283145279103,-1.3061650159863305,98.95830849804099,47.34514299032661,0.26778369459550266,2,-0.7099990844726598,-0.7099990844726598,-1.0624990463256871,-0.17000007629394887,-0.6599998474121094,4,0.008316040302872585,1.3124936670382004,23.5,-23.001716738197068,23.29999923706055,1.4545572769912025,23.559999465942386,0.008316040302872585
13121,2014-02-18,24.09000015258789,24.149999618530273,23.71999931335449,24.0,5914600.0,0.0016632397836295887,3.095258855585865,0.14754154745712192,63.94052756297441,50.36758232160731,-0.7340519661158247,-0.6805419913237216,-0.9226637792697083,-0.1711870674730882,6.811459794341193,0.4300003051757848,-0.050199456830689826,0.670000362396241,0.048660634074700226,1.2913400907177817,0.35933049823547236,0.9806702265570095,-1.267196016821579,94.00005340576172,38.26369600517229,0.3106698641607696,2,-0.7049999237060547,-0.7049999237060547,-1.1024999618530273,-0.21000099182128906,-0.8099994659423793,1,-0.0016604780105425876,1.1587340032273463,24.04999923706055,1.3124936670382004,23.5,-23.001716738197068,23.29999923706055,-0.0016604780105425876
13122,2014-02-19,24.13999938964844,24.46999931335449,23.93000030517578,23.989999771118164,5924300.0,0.0020755183372291874,-3.000014128584219,1.6666596024244873,69.41178054547235,53.43590069740817,-0.6869863586609206,-0.7343241234934581,-0.9620912325254629,-0.22119644050744114,6.833203560985991,0.5399990081787074,-0.03779985371272687,0.6984995841980002,0.008899494921600137,1.3880996734744002,0.35369953955980193,1.0432996288361984,-1.2110196152610122,75.00000000000047,13.83921671991095,0.3448000446381996,2,-0.42999935150147195,-0.5949993133544957,-1.012499332427982,-0.2600002288818395,-0.75,2,-0.011184695826082836,3.095258855585865,24.09000015258789,1.1587340032273463,24.04999923706055,1.3124936670382004,23.5,-0.011184695826082836
13123,2014-02-20,24.28000068664551,24.540000915527344,24.059999465942386,24.18000030517578,3884500.0,0.005799556774517045,-1.823520832047789,0.6666709052299712,65.93890318244168,56.01885383950312,-0.7069381971741606,-0.880897738391706,-1.0951564001805174,-0.36183092148993623,6.584960418305087,0.4800014495849574,0.009031217210523579,0.8140008926391644,0.04233419882528722,1.5856675864530416,0.4281675457322258,1.199834239546103,-1.1969189583613762,81.29496501596572,22.252064857119002,0.38583334690693943,2,-0.4600000381469762,-0.6999998092651403,-1.1525006294250524,-0.4000015258789098,-0.7399997711181676,3,-0.02388796982304342,-3.000014128584219,24.13999938964844,3.095258855585865,24.09000015258789,1.1587340032273463,24.04999923706055,-0.02388796982304342
13124,2014-02-21,24.479999542236328,24.53000068664551,24.15999984741211,24.26000022888184,3749600.0,0.008237184923179264,1.3124936670381713,2.199984741269031,73.07693875205509,58.77452930650723,-0.7857718318083435,-1.0637659828044441,-1.2834954696534204,-0.5587516643273815,7.153437328817164,0.370000839233402,0.07835793271770086,0.9684997558593764,0.0735484682642884,1.8634510434544644,0.5210241120618306,1.4159753996569222,-1.2220875114830072,94.8274756443458,33.29056920082279,0.4474756437975445,2,-0.659998893737793,-0.899998664855957,-1.3524994850158691,-0.6000003814697266,-0.7899990081787145,4,-0.03104576156427541,-1.823520832047789,24.28000068664551,-3.000014128584219,24.13999938964844,3.095258855585865,24.09000015258789,-0.03104576156427541
13125,2014-02-24,24.3799991607666,24.70000076293945,24.3700008392334,24.54999923706055,3178600.0,-0.004084982979562279,-2.473743386907294,-0.7727300312979835,81.81820670748444,63.03047904693209,-0.5824126984518863,-0.9137403220393452,-1.1711449827555747,-0.4568620879478118,8.088865754708026,0.32999992370605113,0.17108174024281908,0.8069993972778313,-0.15023548368375117,1.7642342782394138,0.3283819567970383,1.2856168377586243,-0.9682364638403982,67.34682358802924,-0.545118269723389,0.478617440480792,2,-0.4549989700317383,-0.7199983596801758,-1.2524991035461426,-0.5,-0.5599994659423828,0,-0.034454400088373305,1.3124936670381713,24.479999542236328,-1.823520832047789,24.28000068664551,-3.000014128584219,24.13999938964844,-0.034454400088373305
13126,2014-02-25,24.190000534057614,24.479999542236328,23.989999771118164,24.36000061035156,5774500.0,-0.007793217114410056,1.3902547951450341,0.9999999999999791,74.88992817603402,66.31334896465613,-0.30012949035645065,-0.6790084613815566,-0.958176649288422,-0.26957271180459585,8.518337879122633,0.48999977111816406,0.25514118918922435,0.5665007591247537,-0.4098139858375518,1.5428155040870593,0.07834338664360274,1.0546581316059047,-0.5978845078895567,33.76624341717375,-38.38903473994137,0.4881573724811527,2,-0.26500034332275035,-0.5299997329711879,-1.0625004768371547,-0.3100013732910121,-0.220001220703125,1,-0.03307156373489262,-2.473743386907294,24.3799991607666,1.3124936670381713,24.479999542236328,-1.823520832047789,24.28000068664551,-0.03307156373489262
13127,2014-02-26,23.54999923706055,24.3700008392334,23.53000068664551,24.28000068664551,10724700.0,-0.02645726675764193,-1.181822685601463,4.294124246878121,58.82350223602033,67.89134907657406,0.3780612789624982,-0.023682093197852083,-0.30216893092589814,0.36045749170456887,8.791994201651676,0.8400001525878871,0.30098086250135125,-0.08400049209594229,-1.0519587445961136,0.883957760404229,-0.5679796183460297,0.39997863415414514,1.1500015258788991,1.7092777017917768,-71.85715343651232,0.483979126250086,2,0.37500095367431285,0.11000156402587535,-0.4174995422363317,0.32999992370605113,0.320001602172848,2,-0.011464906970788502,1.3902547951450341,24.190000534057614,-2.473743386907294,24.3799991607666,1.3124936670381713,24.479999542236328,-0.011464906970788502
13128,2014-02-27,23.559999465942386,23.78000068664551,23.45000076293945,23.520000457763672,7500600.0,0.0004246381828370005,-2.6666984560934375,-0.054793053084285996,56.88404219662973,67.8071389832875,0.45686483251720844,-0.0014664332986704665,-0.2902360681282339,0.3490653361410274,8.81985944535594,0.3299999237060618,0.3600890004047841,-0.09450025558471253,-1.036312063403276,0.847311552233851,-0.5654061594939961,0.376405648324571,1.1166012954711846,8.799896240234943,-65.10712864759053,0.4709059039092824,2,0.480000495910641,0.10000133514403942,-0.3975000381469762,0.3199996948242152,0.23999977111816406,3,-0.007215623096243795,-1.181822685601463,23.54999923706055,1.3902547951450341,24.190000534057614,-2.473743386907294,24.3799991607666,-0.007215623096243795
13129,2014-02-28,23.649999618530273,23.729999542236328,23.54999923706055,23.60000038146973,2565700.0,0.003820040519015633,-1.3999796551549415,1.2500119212243483,55.92591860003483,66.74552755101632,0.43625679546186547,-0.0881080255936908,-0.36035129756024276,0.2540310403860637,9.18052598956203,0.1800003051757777,0.40867391213855697,-0.009500122070313921,-0.9500369153016841,0.9310366711610563,-0.4797685186860008,0.46076827454537295,0.9775371429443318,15.99990844726591,-56.036385115789955,0.47026839661568554,2,0.42500114440917613,0.010001182556152344,-0.4224996566772461,0.22999954223632812,-0.2600002288818324,4,-0.0046511080244053815,-2.6666984560934375,23.559999465942386,-1.181822685601463,23.54999923706055,1.3902547951450341,24.190000534057614,-0.0046511080244053815
13130,2014-03-03,23.479999542236328,23.59000015258789,23.29999923706055,23.53000068664551,4131900.0,-0.007188164018436027,2.411773945629327,-1.0000381475548838,51.428569482298116,65.35530998649672,0.577645038279929,0.09295878981063765,-0.17525547272909492,0.42210875561438144,9.36653108247273,0.350000381469723,0.48008206658971986,-0.18350019454955913,-1.1200622098871698,0.7530618207880515,-0.6517812022183627,0.2847808131192444,1.1004357792968698,15.254259205379114,-52.04400005714271,0.46828100766880454,3,0.5200004577636719,0.18000125885009766,-0.17999935150146484,0.39999961853027344,0.2100009918212855,0,0.00894382435755725,-1.3999796551549415,23.649999618530273,-2.6666984560934375,23.559999465942386,-1.181822685601463,23.54999923706055,0.00894382435755725
13131,2014-03-04,23.61000061035156,23.770000457763672,23.5,23.65999984741211,2064900.0,0.005536672514894203,1.0,0.9999618539004387,50.902546962394844,63.29872847726588,0.416159275029063,0.007444405810932864,-0.29156273131187405,0.29124111039703493,9.574868704222576,0.29000091552734375,0.506204666426985,-0.08149919509888193,-0.9732454603069378,0.810247070109174,-0.5273723277029099,0.364373937505146,0.8936085461132812,28.972047580255015,-32.904975333730825,0.4458731326040272,3,0.38999938964844105,0.050000190734866834,-0.31000041961669567,0.18999862670898793,0.25,1,0.008894497206433316,2.411773945629327,23.479999542236328,-1.3999796551549415,23.649999618530273,-2.6666984560934375,23.559999465942386,0.008894497206433316
13132,2014-03-05,23.32999992370605,23.61000061035156,23.239999771118164,23.61000061035156,3139300.0,-0.011859410394201575,1.642856656289782,5.60009918364193,50.53764617009555,61.58747769811632,0.6360677567843034,0.32539306120263944,0.006575176207352484,0.5674608612656833,9.774013437124333,0.3700008392333949,0.45197710664803026,-0.3749999046325705,-1.2340690006254,0.48406919136025905,-0.8045344526289853,0.05453464336384428,1.1013926375945324,16.6666666666659,-44.00070956482263,0.4295345479964144,3,0.6400003433227575,0.33000087738037465,-0.029999732971187854,0.46999931335449574,0.6299991607666051,2,0.027432464283813518,1.0,23.61000061035156,2.411773945629327,23.479999542236328,-1.3999796551549415,23.649999618530273,0.027432464283813518
13133,2014-03-06,23.25,23.489999771118164,23.209999084472656,23.38999938964844,3322500.0,-0.003429058035476551,-1.5454466638923567,0.4999965940286637,45.31835553809334,58.50319067434279,0.6197728709801993,0.4447339923711162,0.08836009092856756,0.6366297401946994,9.429655649458029,0.2800006866455078,0.3958222883117699,-0.46549978256225444,-1.2949694850007525,0.3639699198762436,-0.8802346337815017,-0.05076493134300719,1.0860811380859907,7.143003113057812,-48.349662555133875,0.41473485121924863,3,0.7049999237060547,0.4100008010864258,0.10000038146972656,0.5499992370605469,0.75,3,0.026666702762726757,1.642856656289782,23.32999992370605,1.0,23.61000061035156,2.411773945629327,23.479999542236328,0.026666702762726757
13134,2014-03-07,23.190000534057614,23.229999542236328,23.01000022888184,23.229999542236328,2119500.0,-0.0025806221910703586,10.000238424490787,0.28570844686650315,30.27527912444009,52.7761987206712,0.533662875995276,0.532840050237251,0.15560937372345407,0.6834232676949021,9.560266634692267,0.2399997711181605,0.3139401158524393,-0.5259992599487333,-1.3541207497861478,0.3021222298886812,-0.9400600048674406,-0.11193851503002605,1.033472398667044,23.684243548268885,-25.22345883348041,0.41406074491870754,3,0.5549993515014684,0.47000026702881215,0.17250013351440785,0.6099987030029332,0.8599987030029368,4,0.026304385034708,-1.5454466638923567,23.25,1.642856656289782,23.32999992370605,1.0,23.61000061035156,0.026304385034708
13135,2014-03-10,23.09000015258789,23.239999771118164,23.01000022888184,23.209999084472656,3435500.0,-0.004312219886448809,1.5555461365658911,3.0000476848979263,27.678588154351928,47.53049427381763,0.4821351004592884,0.6471163422023025,0.25894561657645454,0.7703004893414551,10.393053735829191,0.22999954223632457,0.22778493081169415,-0.6139996528625495,-1.472085572477578,0.24408626675247902,-1.0430426126700638,-0.18495669305503526,0.9878560556756284,10.526302580691699,-31.32764598969134,0.429042959807514,3,0.6000003814697266,0.5700006484985352,0.27250051498413086,0.7099990844726562,1.3699989318847656,0,0.012992604377567663,10.000238424490787,23.190000534057614,-1.5454466638923567,23.25,1.642856656289782,23.32999992370605,0.012992604377567663
13136,2014-03-11,23.309999465942386,23.399999618530273,22.940000534057614,23.15999984741211,5707400.0,0.009527904369885265,1.787873883767325,-1.2500079473567387,32.78009710850897,44.63678259298304,0.13877384420470662,0.4427276042278834,0.047486385311277246,0.5442319005005665,10.911475348020911,0.4599990844726598,0.10044400143276278,-0.38950033187865785,-1.2552089881535586,0.47620832439624294,-0.8223546600161065,0.04335399625879077,0.6397140247953317,55.223714888421185,16.83702936364321,0.4328543281374496,3,0.050001144409176135,0.3500013351440394,0.05250120162963512,0.47000026702880504,1.3900012969970632,1,0.016302062497703496,1.5555461365658911,23.09000015258789,10.000238424490787,23.190000534057614,-1.5454466638923567,23.25,0.016302062497703496
13137,2014-03-12,23.420000076293945,23.459999084472656,23.20000076293945,23.270000457763672,8262500.0,0.004719031011231056,1.260878218683947,0.9999999999999764,31.932768395086853,41.86441883725605,0.009380009279560397,0.3390859295225894,-0.05413178120378248,0.42379023878550015,11.728651484435106,0.2599983215332067,-0.04371582407698327,-0.272499752044677,-1.1451936187457008,0.6001941146563468,-0.7088466853951907,0.16384718130583664,0.3883536005085588,87.27276510448824,52.07004591958259,0.43634693335051206,3,-0.06499958038330078,0.24000072479248047,-0.07249975204467773,0.3599996566772461,1.1900005340576136,2,0.018787383972000526,1.787873883767325,23.309999465942386,1.5555461365658911,23.09000015258789,10.000238424490787,23.190000534057614,0.018787383972000526
13138,2014-03-13,23.940000534057614,24.1200008392334,23.459999084472656,23.5,10242900.0,0.02220326456318067,-1.5384567418965562,2.9333443535978807,40.000028256988706,40.09487546580648,-0.5040554809955147,-0.13756168835444882,-0.559212129956812,-0.10900265052336522,12.637598191149802,0.7000007629394531,-0.15874107325054965,0.21550064086913778,-0.6434208469727274,1.074422128711003,-0.21396010305179658,0.6449613847900721,-1.0,84.74574079462037,54.727023544477575,0.4294607439209332,3,-0.4099998474121058,-0.27999973297118785,-0.6399998664855922,-0.18500137329101207,0.4599990844726598,3,0.0008353613186680153,1.260878218683947,23.420000076293945,1.787873883767325,23.309999465942386,1.5555461365658911,23.09000015258789,0.0008353613186680153
13139,2014-03-14,23.899999618530273,24.020000457763672,23.770000457763672,23.90999984741211,4598900.0,-0.0016708819814115206,1.1738993423835073,-0.022727765327045055,40.909110613081715,38.926046702560214,-0.4747921811426288,-0.0696271235581527,-0.5067049438639906,-0.08087927052564226,13.248289058004916,0.25,-0.19306722214204441,0.1554997444152839,-0.7000325980322586,1.0110320868628264,-0.27226642680848556,0.5832659156390534,-0.9363990783691456,81.3558335757929,53.74313660697581,0.4277661712237707,3,-0.3699989318847656,-0.07999897003174183,-0.6799988746643066,-0.14500045776367188,0.649999618530277,4,0.004184116446269481,-1.5384567418965562,23.940000534057614,1.260878218683947,23.420000076293945,1.787873883767325,23.309999465942386,0.004184116446269481
13140,2014-03-17,24.25,24.26000022888184,23.899999618530273,23.940000534057614,4702700.0,0.014644367659251367,1.181822385342286,-30.99923707800913,51.071417137088474,38.944810055303954,-0.7868245905891591,-0.4257016403256664,-0.8282684962771008,-0.4408425354677945,13.47729868385442,0.36000061035156605,-0.21188155042990076,0.4955000877380371,-0.3795210607433752,1.3705212362194494,0.05798951349733272,0.9330106619787415,-1.2632714538574277,99.2424067277401,69.41698840957395,0.437510574240706,3,-0.6499996185302734,-0.4299993515014684,-1.0299992561340332,-0.49500083923339844,0.37000083923339844,0,-0.008247454141832922,1.1738993423835073,23.899999618530273,-1.5384567418965562,23.940000534057614,1.260878218683947,23.420000076293945,-0.008247454141832922
13141,2014-03-18,24.04999923706055,24.270000457763672,24.020000457763672,24.26000022888184,3043900.0,-0.008247454141832922,1.1738993423835744,-0.6774237213051132,60.59320047651308,40.06209386712813,-0.5787032032978701,-0.24121870788954425,-0.6012462382173283,-0.25382516149126744,13.531320836167549,0.25,-0.23870743103535474,0.297499370574954,-0.5744704484237175,1.1694691895736256,-0.13848553892438176,0.7334842800742898,-1.0123398236084071,79.43913238785896,44.15463548115397,0.43598490949933566,3,-0.4449987411499059,-0.22999858856201882,-0.8299984931945836,-0.29500007629394887,0.5100002288818359,1,0.017047811244014666,1.181822385342286,24.25,1.1738993423835073,23.899999618530273,-1.5384567418965562,23.940000534057614,0.017047811244014666
13142,2014-03-19,23.8700008392334,24.10000038146973,23.739999771118164,24.06999969482422,6345700.0,-0.00748434110342,1.7692330264460507,0.9523710048046793,56.12650307210974,41.2629991486855,-0.3509571499584503,-0.08694265212447405,-0.39672797745437904,-0.08750964948787043,12.6767783906175,0.36000061035156605,-0.24224054650709093,0.13100090026855327,-0.7239019408956793,0.9859037414327858,-0.296450520313563,0.5584523208506695,-0.7584009631225648,50.61741476991764,11.487797138871521,0.42745142058211577,3,-0.2650003433227539,-0.050000190734866834,-0.6500000953674316,-0.1250009536743164,0.9899997711181605,2,0.03477167551422289,1.1738993423835744,24.04999923706055,1.181822385342286,24.25,1.1738993423835073,23.899999618530273,0.03477167551422289
13143,2014-03-20,23.70000076293945,23.79999923706055,23.56999969482422,23.770000457763672,2241600.0,-0.0071219132935484986,2.5385292564116226,0.3500004768399045,50.95787540567653,43.561065402156224,-0.12338708631539319,0.03939727673535742,-0.21141500119194134,0.06863810786860824,11.494120357605134,0.3000011444091797,-0.2577061449717313,-0.009999179840090022,-0.8261001479691252,0.8061017882889452,-0.4180496639046076,0.3980513042244276,-0.5188968519294441,18.571560917923648,-22.513717427370743,0.4080504840645175,3,-0.09500026702880504,0.11999988555908203,-0.4800000190734828,-0.3550014495849574,1.1199989318847692,3,0.03839661679822015,1.7692330264460507,23.8700008392334,1.1738993423835744,24.04999923706055,1.181822385342286,24.25,0.03839661679822015
13144,2014-03-21,23.71999931335449,24.03000068664551,23.60000038146973,23.78000068664551,6313200.0,0.0008438206654537428,-1.866675991505987,0.857166212534118,54.87804216169187,46.58322695852733,-0.06738539031150026,-0.0426443354293049,-0.20781545422483916,0.030771110452779027,10.428516427506688,0.43000030517578125,-0.24978787164490868,0.047999382019039416,-0.6835338801975368,0.7795326442356156,-0.3177672490892469,0.41376601312732575,-0.47356160953926363,21.428493577691167,-21.977258465306395,0.3657666311082875,3,-0.1149988174438441,0.10000133514404297,-0.49999856948852184,-0.5549993515014613,0.870000839233402,4,0.02866780458939311,2.5385292564116226,23.70000076293945,1.7692330264460507,23.8700008392334,1.1738993423835744,24.04999923706055,0.02866780458939311
13145,2014-03-24,23.540000915527344,23.8700008392334,23.420000076293945,23.78000068664551,5560800.0,-0.007588465558083124,1.1428603866467455,3.999904634750682,48.605582835978616,48.34161426157951,0.20468307741551328,0.07504442098651509,-0.014205881340870974,0.1921520007991866,8.817125239676365,0.4500007629394531,-0.22010993994160089,-0.08999910354614116,-0.7425730064249656,0.5625747993326833,-0.41628605498555515,0.23628784789327284,-0.23214944647521207,14.117739456293688,-29.828501007523084,0.3262869514394126,3,0.19499969482421875,0.27999973297118785,-0.35250043869018555,-0.3750009536743164,1.2199993133544957,0,0.042905619466947265,-1.866675991505987,23.71999931335449,2.5385292564116226,23.70000076293945,1.7692330264460507,23.8700008392334,0.042905619466947265
13146,2014-03-25,23.38999938964844,23.63999938964844,23.270000457763672,23.59000015258789,5681800.0,-0.006372197113210798,1.4666658189539725,0.8333373069800808,51.26049342645702,50.489139265065084,0.41038204051021054,0.17079564181429063,0.13891784314802536,0.32311345959629634,8.208434467698927,0.3699989318847692,-0.14744122295505235,-0.200000572204587,-0.8043357794150658,0.40433463500589184,-0.5021681758098246,0.10216703140065064,0.8800010681152308,14.457703965677279,-31.57853395320156,0.30216760360523914,3,0.3800010681152308,0.43000125885009055,-0.04999923706055043,-0.13000011444092152,1.350000381469723,1,0.052586638806382924,1.1428603866467455,23.540000915527344,-1.866675991505987,23.71999931335449,2.5385292564116226,23.70000076293945,0.052586638806382924
13147,2014-03-26,23.28000068664551,23.6299991607666,23.28000068664551,23.440000534057614,5426300.0,-0.004702809143792064,-3.374985098824745,0.7999961853172649,50.62242141677353,51.66940517170784,0.5570088297751639,0.27355489968944013,0.26178575979721685,0.4183486426224867,8.654212272993236,0.3499984741210902,-0.05515585506803333,-0.29649934768676545,-0.9164576628365779,0.32345896746304703,-0.6064785052616699,0.013479809888139016,0.9699997711181609,1.3158191934431995,-47.58956790818036,0.3099791575749055,3,0.4899997711181605,0.5399999618530202,0.10499954223632457,0.02499866485595348,1.0100002288818324,2,0.05498276381199352,1.4666658189539725,23.38999938964844,1.1428603866467455,23.540000915527344,-1.866675991505987,23.71999931335449,0.05498276381199352
13148,2014-03-27,23.38999938964844,23.46999931335449,23.15999984741211,23.38999938964844,6396000.0,0.0047250300583552285,2.874997019765219,-0.0,54.065022054713225,53.131173109666896,0.40318732174846517,0.1582824262659095,0.1600746395503556,0.2921601033170411,9.046654877483927,0.30999946594237926,0.018743462127396526,-0.17800064086913636,-0.8035479304946094,0.44754664875633665,-0.49077428568187287,0.13477300394360014,0.8404010681152307,26.4367034908834,-24.599042294709083,0.3127736448127368,3,0.3250007629394496,0.43000125885009055,0.23750066757201793,0.07499980926513317,1.0799999237060476,3,0.06284742450030523,-3.374985098824745,23.28000068664551,1.4666658189539725,23.38999938964844,1.1428603866467455,23.540000915527344,0.06284742450030523
13149,2014-03-28,23.540000915527344,23.6200008392334,23.420000076293945,23.520000457763672,2740000.0,0.006413062410993042,1.2222269317170347,100.0,58.96416461873524,54.00814505207209,0.2198715736655963,-0.0004031280364564793,0.012859892171590559,0.12971039705981013,9.326568228374244,0.23000144958495738,0.09487990304236149,-0.02249917984008931,-0.6469441522878014,0.6019457926076228,-0.3347216660639454,0.28972330638376675,0.647583517822266,53.52120243388091,-2.5297128605434835,0.3122224862238566,3,0.17499923706054688,0.27999973297118785,0.15999984741210938,-0.04000091552734375,0.7099990844726562,4,0.054375477039704245,2.874997019765219,23.38999938964844,-3.374985098824745,23.28000068664551,1.4666658189539725,23.38999938964844,0.054375477039704245
13150,2014-03-31,23.690000534057614,23.81999969482422,23.520000457763672,23.6200008392334,3592000.0,0.006372116087358659,-1.2222128032325972,3.4999046347509193,57.78691151617097,53.69633516758964,-0.020023388342842452,-0.14109747272196316,-0.13577628625781202,-0.032630238337695516,9.22596365996737,0.2999992370605469,0.11812748963049557,0.11700038909911825,-0.5086646864204383,0.7426654646186748,-0.19583214866066,0.4298329268588965,0.4564805158544978,80.30315290581687,23.150089780080776,0.31283253775977893,3,-0.060000419616695666,0.13000011444091797,0.01000022888183949,-0.19000053405761363,0.8199996948242259,0,0.03799069642216368,1.2222269317170347,23.540000915527344,2.874997019765219,23.38999938964844,-3.374985098824745,23.28000068664551,0.03799069642216368
13151,2014-04-01,23.81999969482422,24.13999938964844,23.63999938964844,23.71999931335449,5407900.0,0.005487511939044287,-2.8461504603309566,1.4285831062671532,58.13008287671928,53.918955145879586,-0.20794681230358592,-0.2683139656047828,-0.25836000485883304,-0.17130599884961129,9.827461774649612,0.5,0.14366218050459878,0.23649959564209055,-0.3987549326027242,0.8717541238869053,-0.08112766848031683,0.5541268597644979,-0.6599998474121094,67.34695466346933,13.425347446447645,0.31762726412240666,4,-0.1700000762939453,-0.1099996566772461,-0.02749919891357422,-0.23999977111816406,0.5400009155273402,1,0.039462659366106934,-1.2222128032325972,23.690000534057614,1.2222269317170347,23.540000915527344,2.874997019765219,23.38999938964844,0.039462659366106934
13152,2014-04-02,23.96999931335449,24.059999465942386,23.51000022888184,23.78000068664551,4847400.0,0.006297213285139769,1.972977431360969,1.8999790192449357,50.71767540337302,53.89226625673475,-0.3824931714826221,-0.38779024255753924,-0.4083972473417212,-0.3418120948694714,9.767094054745549,0.5499992370605469,0.11103745914103058,0.35449924468993643,-0.29137736761235544,1.0003758569922283,0.03156093853878872,0.6774375508410841,-0.7903994750976544,82.65304533652976,31.282552089327154,0.3229383061511462,4,-0.3199996948242152,-0.3149986267089808,-0.1774988174438441,-0.38999938964843395,-0.019998550415039062,2,0.03212350771051886,-2.8461504603309566,23.81999969482422,-1.2222128032325972,23.690000534057614,1.2222269317170347,23.540000915527344,0.03212350771051886
13153,2014-04-03,23.8700008392334,24.10000038146973,23.670000076293945,24.04999923706055,6579500.0,-0.0041718179802107125,2.0714232191878277,-0.9473668359869636,49.30235198932591,53.27274512647186,-0.2859107993547454,-0.2518750447324223,-0.3121782566210314,-0.2580002875779073,9.671011006314888,0.4300003051757848,0.05941570357266457,0.22350072860717773,-0.4078643975506573,0.8548658547650128,-0.092181834471738,0.5391832916860935,-0.6711930099487304,62.500165568615294,14.306178326951496,0.3156825630789169,4,-0.220001220703125,-0.2650003433227539,-0.0775003433227539,-0.29000091552734375,-0.1400012969970703,3,0.017595310495491123,1.972977431360969,23.96999931335449,-2.8461504603309566,23.81999969482422,-1.2222128032325972,23.690000534057614,0.017595310495491123
13154,2014-04-04,23.79999923706055,24.15999984741211,23.78000068664551,23.95000076293945,3865600.0,-0.0029326183373145076,-3.0000200774992587,0.8333492280466958,37.96786262158103,52.09077621376102,-0.22726741202796674,-0.1410630879092274,-0.23975510534743094,-0.20619378419629086,9.199620264042586,0.379999160766598,0.027936653177945914,0.12299919128418324,-0.4734851279229275,0.719483510491294,-0.17524296831937036,0.42124135088773684,-0.5823675765686076,44.615258211140926,2.759642670121039,0.29824215960355466,4,-0.13999938964844105,-0.1949987411499059,0.050001144409176135,-0.21999931335449574,-0.12999916076660512,4,0.028151264612254145,2.0714232191878277,23.8700008392334,1.972977431360969,23.96999931335449,-2.8461504603309566,23.81999969482422,0.028151264612254145
13155,2014-04-07,23.38999938964844,23.88999938964844,23.3700008392334,23.79999923706055,4901400.0,-0.017226884897276418,-1.3111203417991724,2.733304511469536,34.13457482512855,50.18789636916897,0.17792812687694592,0.3083748625759739,0.181491913535055,0.18016802343398197,8.364038039762278,0.5199985504150426,0.013251185022429723,-0.3020006179809549,-0.8494001842437946,0.2453989482818848,-0.5757004011123747,-0.02830083484953505,-0.13467300167969043,2.5314652560321456,-33.142033485612345,0.27369978313142,4,0.2700004577636683,0.21500110626220348,0.4775013923644984,0.19000053405761363,0.3100013732910085,0,0.036767876562329604,-3.0000200774992587,23.79999923706055,2.0714232191878277,23.8700008392334,1.972977431360969,23.96999931335449,0.036767876562329604
13156,2014-04-08,23.690000534057614,23.70000076293945,23.190000534057614,23.489999771118164,5740800.0,0.012826043276509935,3.63633999167722,-0.4878069204216551,45.90907829850382,49.66419157825011,-0.08386155073568347,0.040372019983223595,-0.10451128735255111,-0.14036992582289898,8.094386076142799,0.5100002288818359,-0.009136610240631171,-0.020999526977544036,-0.5381128501770256,0.4961137962219375,-0.2795561885772848,0.23755713462219674,0.46999931335449574,51.54642824136414,17.029453484671052,0.2585566615997403,4,-0.03000068664550426,-0.0850000381469691,0.13999986648559926,-0.11000061035155895,-0.1400012969970632,1,0.03461374741825618,-1.3111203417991724,23.38999938964844,-3.0000200774992587,23.79999923706055,2.0714232191878277,23.8700008392334,0.03461374741825618
13157,2014-04-09,23.86000061035156,23.90999984741211,23.53000068664551,23.690000534057614,3842100.0,0.007176026697405469,1.8148237105899798,0.8499971389879798,53.63636521268705,49.6165630402472,-0.1820846866783299,-0.10010668825244551,-0.2634074595702778,-0.33140412919276585,7.844809442049231,0.379999160766598,0.00520870573853216,0.12700052261352113,-0.37520923582214394,0.6292102810491862,-0.12410435660431318,0.37810540183135544,0.28059925079346115,69.07222170878869,31.194137411321933,0.2511048792178329,4,-0.18500041961669567,-0.2550001144409144,-0.030000209808346057,-0.28000068664550426,0.019998550415042615,2,0.020955573646677772,3.63633999167722,23.690000534057614,-1.3111203417991724,23.38999938964844,-3.0000200774992587,23.79999923706055,0.020955573646677772
13158,2014-04-10,23.959999084472656,24.21999931335449,23.82999992370605,23.899999618530273,4125800.0,0.004191050778000083,-2.900016212556009,0.3529378765609398,55.26316009620425,49.20534031552153,-0.21537473470135637,-0.2092589150180686,-0.3447858779353652,-0.4514301166412267,7.654225230572738,0.3899993896484375,0.027575710049166702,0.22599906921386648,-0.2780224235638933,0.7300205619916262,-0.026011677175013403,0.47800981560274636,-0.7699985504150426,74.75722941542507,33.360897235278415,0.2520107463888801,4,-0.2549991607666051,-0.3549985885620117,-0.14499855041503906,-0.37999916076660156,-0.44999885559081676,3,-0.0004172922335246021,1.8148237105899798,23.86000061035156,3.63633999167722,23.690000534057614,-1.3111203417991724,23.38999938964844,-0.0004172922335246021
13159,2014-04-11,24.0,24.34000015258789,23.84000015258789,23.920000076293945,7084800.0,0.001669487356252386,-3.1666706403134413,1.3333439298089456,60.74764522592294,49.5343107277162,-0.2047996529578917,-0.2544286132664979,-0.37821317450163505,-0.5135049813281682,7.541366393017154,0.5,0.0651620209092556,0.2609999656677253,-0.25186177406653343,0.7738617054019841,0.0045690958005941695,0.5174308355348565,-0.7893994903564483,70.43475953301464,24.530860365702864,0.2564308698671299,4,-0.2349996566772461,-0.3599996566772461,-0.19249963760375977,-0.36499977111816406,-0.36000061035155895,4,-0.011250019073486328,-2.900016212556009,23.959999084472656,1.8148237105899798,23.86000061035156,3.63633999167722,23.690000534057614,-0.011250019073486328
13160,2014-04-14,24.04999923706055,24.170000076293945,23.85000038146973,24.07999992370605,5813400.0,0.002083301544189675,2.047601747486365,-0.375008940705154,66.17648983774436,50.42835594560788,-0.22167423713664647,-0.33748256613788996,-0.416086587448266,-0.5829567821564012,6.929162569682062,0.3199996948242152,0.089787135596616,0.3209992408752491,-0.15648948664600582,0.798487968396504,0.08225487711462165,0.5597436046358766,-0.794222741699226,74.78252071961839,23.872259294395818,0.23874436376062663,4,-0.2849988937377965,-0.4099988937377965,-0.3474988937377965,-0.38999843597412465,-0.3699989318847692,0,-0.015800381406292696,-3.1666706403134413,24.0,-2.900016212556009,23.959999084472656,1.8148237105899798,23.86000061035156,-0.015800381406292696
13161,2014-04-15,24.459999084472656,24.46999931335449,24.06999969482422,24.11000061035156,4810200.0,0.017047811244014666,1.1621663419009842,-11.666348782506537,75.21365988687958,53.150131999330824,-0.593785971196894,-0.7538411686741746,-0.7976630837903116,-1.0065501135973847,6.4794096879648055,0.4200000762939382,0.10159485953463587,0.7104990959167488,0.14744488444574344,1.273553307387754,0.4289719901812461,0.9920262016522514,-1.1608536428222678,98.93614430939712,40.0277659730388,0.2815271057355024,4,-0.6299991607666051,-0.7549991607666051,-0.7849984169006348,-0.7999982833862305,-0.4299983978271449,1,-0.031071069091562542,2.047601747486365,24.04999923706055,-3.1666706403134413,24.0,-2.900016212556009,23.959999084472656,-0.031071069091562542
13162,2014-04-16,24.70000076293945,24.729999542236328,24.35000038146973,24.54999923706055,5560700.0,0.009812006845868915,2.619055404177986,0.42857765667572467,76.51823331727155,56.17411881354701,-0.8038842212890387,-0.9786489342434557,-1.0061889293777782,-1.2542571940278542,6.937869146237914,0.379999160766598,0.11609801823729882,0.9090007781982372,0.20407390816741966,1.6139276482290548,0.5565373431828284,1.261464213213646,-1.3306040889868136,96.6668008875529,32.26088704118635,0.3524634350154089,4,-0.7400007247924769,-0.7550010681152308,-1.1900000572204554,-1.0399999618530238,-0.8299999237060511,2,-0.04655876479179677,1.1621663419009842,24.459999084472656,2.047601747486365,24.04999923706055,-3.1666706403134413,24.0,-0.04655876479179677
13163,2014-04-17,24.61000061035156,24.809999465942386,24.459999084472656,24.6299991607666,3965900.0,-0.0036437307614552994,-1.1874914318752345,-0.13332231320892068,72.19916519856223,59.977596877656026,-0.6681380714163438,-0.8611288598137783,-0.8844650783676791,-1.1749591133352588,7.899117675415828,0.3500003814697301,0.12061064048201331,0.7735006332397418,-0.01875865016920386,1.5657599166486875,0.377370991535269,1.1696302749442147,-1.1317557069362287,79.38154668386494,13.037038058423661,0.39612964170447246,4,-0.610000610351559,-0.6250009536743129,-1.1024999618530238,-0.9499998092651332,-0.6500015258789027,3,-0.029662796890703946,2.619055404177986,24.70000076293945,1.1621663419009842,24.459999084472656,2.047601747486365,24.04999923706055,-0.029662796890703946
13164,2014-04-21,24.399999618530273,24.65999984741211,24.35000038146973,24.6299991607666,3559300.0,-0.008533156709185752,1.1379206019309955,11.500810681924518,64.37244399965422,63.337360119269995,-0.40686250842381,-0.6298654249724436,-0.6490398333347827,-0.9840155119899094,8.276373981568055,0.30999946594237926,0.13371717446087317,0.5294996261596694,-0.2992336606508843,1.358232912970223,0.11513298275439254,0.9438662695649462,-0.7885792588622387,57.29164183137395,-6.986165778415838,0.414366643405276,4,-0.39999961853027344,-0.41499996185302734,-0.8049988746643066,-0.7399988174438477,-0.38999938964843395,0,-0.03647538539191353,-1.1874914318752345,24.61000061035156,2.619055404177986,24.70000076293945,1.1621663419009842,24.459999084472656,-0.03647538539191353
13165,2014-04-22,24.54999923706055,24.649999618530273,24.29999923706055,24.46999931335449,5425500.0,0.006147525445711954,1.4999965940286257,-0.34782644751466774,64.65861546498695,65.420642026657,-0.41908300083311545,-0.7381649433660478,-0.7761836728224374,-1.1506373892739283,9.072327566938773,0.350000381469723,0.16406587543329465,0.6289993286132862,-0.23718156187054618,1.4951802190971186,0.19590888337137002,1.0620897738552024,-0.8187209667650812,64.86482306758477,0.9349556811592379,0.4330904452419157,4,-0.37999916076660156,-0.5649995803833043,-0.8749985694885289,-0.8899984359741246,-0.48999977111816406,1,-0.037067204712510904,1.1379206019309955,24.399999618530273,-1.1874914318752345,24.61000061035156,2.619055404177986,24.70000076293945,-0.037067204712510904
13166,2014-04-23,24.6200008392334,24.84000015258789,24.56999969482422,24.61000061035156,2971700.0,0.002851389179156172,-4.999872846334796,0.12500298023511425,63.48548834382259,66.51498904122762,-0.38363407832149576,-0.7497323415837229,-0.8243014792060634,-1.2164253102824674,10.215910208922468,0.2900009155273402,0.23188205990252087,0.6375008583068862,-0.2444556883507225,1.5194574049644949,0.19652258497808361,1.0784791316356888,-0.7808504493732364,59.25945548820951,-2.2069602575647096,0.440978273328804,4,-0.2850008010864258,-0.6200008392333984,-0.9100003242492676,-0.9600000381469727,-0.5,2,-0.038180361576579336,1.4999965940286257,24.54999923706055,1.1379206019309955,24.399999618530273,-1.1874914318752345,24.61000061035156,-0.038180361576579336
13167,2014-04-24,24.559999465942386,24.78000068664551,24.43000030517578,24.63999938964844,3745600.0,-0.0024370987508415265,-1.0588363991315688,-7.999809269499352,64.55689275257832,67.54762600304697,-0.2390325144563903,-0.6207458319588888,-0.7478203973195079,-1.1504406668285618,11.267890895982598,0.3500003814697301,0.35029188488858765,0.5134995460510297,-0.339094695245997,1.3660937873480563,0.08720242540251633,0.939796666699543,-0.6007471045548982,48.14810890235836,-12.642780585493227,0.4262971206485141,4,-0.21999931335449574,-0.5599994659423864,-0.8474988937377965,-0.8999986648559606,-0.47999954223633523,3,-0.021579755326616712,-4.999872846334796,24.6200008392334,1.4999965940286257,24.54999923706055,1.1379206019309955,24.399999618530273,-0.021579755326616712
13168,2014-04-25,24.86000061035156,24.899999618530273,24.479999542236328,24.56999969482422,4498100.0,0.012215030575435826,1.2702772365016033,-3.6250149011753603,70.38459394110124,68.61839808251122,-0.4447086042191444,-0.8484731859899703,-1.0191341508681013,-1.4423339554313408,12.16581873384914,0.4200000762939453,0.4335175480920874,0.7400006294250439,-0.1276156711810188,1.6076169300311065,0.30619247912201075,1.173808779728077,-0.7950585140200239,93.3335028753256,29.23672566230441,0.43380815030303205,4,-0.48500061035155895,-0.8300008773803675,-1.147500038146969,-1.1999998092651332,-0.8400001525878871,4,-0.03982299866500927,-1.0588363991315688,24.559999465942386,-4.999872846334796,24.6200008392334,1.4999965940286257,24.54999923706055,-0.03982299866500927
13169,2014-04-28,24.81999969482422,24.959999084472656,24.61000061035156,24.88999938964844,5253400.0,-0.001609047246389994,2.3333333333333672,-0.2413774959880187,82.06268399867969,70.3835307670596,-0.3086123382117698,-0.7459040616450388,-0.9567667955739267,-1.3895853120268136,13.537416779910782,0.3499984741210973,0.4896779225301522,0.6359997749328627,-0.24027001697037065,1.5122695668360961,0.19786487898124605,1.0741346708844794,-0.6381495453848594,78.78796636129803,6.618411004267585,0.4381348959516163,4,-0.30500030517578125,-0.7600002288818359,-1.107499122619629,-1.159998893737793,-0.8799991607666051,0,-0.0346495012460013,1.2702772365016033,24.86000061035156,-1.0588363991315688,24.559999465942386,-4.999872846334796,24.6200008392334,-0.0346495012460013
13170,2014-04-29,24.59000015258789,24.940000534057614,24.56999969482422,24.82999992370605,4381300.0,-0.009266702057385223,-1.642856656289782,3.4285831062668053,70.83327078541085,69.8968208668964,0.006751774404424538,-0.4690712031249724,-0.7243431128190707,-1.1467686899003127,14.440998233447194,0.3700008392333949,0.5338959735658939,0.3610002517700188,-0.5007705547413934,1.222771058281431,-0.06988515148568553,0.7918856550257232,-0.28364617354320387,30.18871998618069,-42.74757508301066,0.43088540325570607,4,0.03999900817871094,-0.5300006866455078,-0.8774995803833008,-0.9299993515014648,-0.4899997711181605,1,-0.023586820663155317,2.3333333333333672,24.81999969482422,1.2702772365016033,24.86000061035156,-1.0588363991315688,24.559999465942386,-0.023586820663155317
13171,2014-04-30,24.76000022888184,24.86000061035156,24.60000038146973,24.6200008392334,5082900.0,0.006913382482271357,-1.8888865341415177,-0.5833313465099694,70.83327078541089,69.26515836335632,-0.12987571616582372,-0.5955733732568262,-0.8911831986877026,-1.3034717231945017,14.68127824429697,0.2700004577636683,0.5710632566100351,0.48400030136108896,-0.38633931943281397,1.3543399221549919,0.04883049096413927,0.9191701117580386,-0.3490630329686759,62.26427995623951,-10.699753501306695,0.43516981039695124,4,-0.13000106811523793,-0.7000007629394567,-0.9824995994567907,-1.0999994277954137,-0.7100009918212891,2,-0.028271436044775222,-1.642856656289782,24.59000015258789,2.3333333333333672,24.81999969482422,1.2702772365016033,24.86000061035156,-0.028271436044775222
13172,2014-05-01,24.739999771118164,25.54999923706055,24.56999969482422,25.229999542236328,4730300.0,-0.0008077729232145447,-1.3614448971525437,-3.5000136239781128,68.74994841924484,68.88191205454328,-0.11578024705232792,-0.5427560293650906,-0.8698018768675446,-1.2717522508736891,15.73732371537141,0.9799995422363317,0.5969446888053476,0.4254998207092271,-0.4558982263522324,1.3068978677706866,-0.015199202821502666,0.8661988442399569,-0.24121267303548066,24.299093741755538,-46.43718402518847,0.4406990235307296,5,0.18499946594238637,-0.38500022888183594,-0.9449992179870605,-1.0799989700317383,-0.8099994659423828,3,-0.025060587616033914,-1.8888865341415177,24.76000022888184,-1.642856656289782,24.59000015258789,2.3333333333333672,24.81999969482422,-0.025060587616033914
13173,2014-05-02,24.290000915527344,24.690000534057614,24.229999542236328,24.649999618530273,4531300.0,-0.018189121251171336,1.0909110613081971,0.7346915737969101,55.823298710053045,67.93200702236538,0.31743473641193987,-0.062903594725924,-0.4281360635790534,-0.8152465448688275,16.383430480064316,0.5100002288818359,0.5508794429511212,-0.04549903869628835,-0.9019664095250057,0.810968332132429,-0.47373272411064704,0.38273464671807034,1.2599983215332067,4.545559633557772,-63.49301234795506,0.42823368541435897,5,0.5999984741210938,0.06499862670898438,-0.49500036239624023,-0.630000114440918,-0.4000015258789027,4,-0.008645573647840021,-1.3614448971525437,24.739999771118164,-1.8888865341415177,24.76000022888184,-1.642856656289782,24.59000015258789,-0.008645573647840021
13174,2014-05-05,24.46999931335449,24.520000457763672,24.239999771118164,24.270000457763672,3146000.0,0.007410390738687989,-1.1538495396691486,-0.5555543781756046,58.01525439399194,67.19385579225482,0.16585101615999065,-0.20040868462497485,-0.6209952632065594,-0.9865076560113089,16.92740422635899,0.2800006866455078,0.4804913584944366,0.10099935531615856,-0.7189084381595379,0.920907148791855,-0.3089545414216879,0.510953252054005,1.0799999237060618,18.181805045804957,-46.979410362779355,0.4099538967378475,5,0.42000007629394887,-0.0999994277954066,-0.7024989128112757,-0.8099985122680629,-0.6599998474121023,0,-0.01838981888917468,1.0909110613081971,24.290000915527344,-1.3614448971525437,24.739999771118164,-1.8888865341415177,24.76000022888184,-0.01838981888917468
13175,2014-05-06,24.25,24.479999542236328,24.239999771118164,24.479999542236328,2743500.0,-0.008990572927168983,1.0869586850878212,-1.1500042915590007,45.67903850953904,65.21536136622332,0.3786380609268285,0.09204225192368654,-0.41345452036022223,-0.758163262877666,18.55397956420338,0.23999977111816406,0.42290911442624335,-0.1619999885559089,-0.844398325102194,0.5203983479903762,-0.5031991568290515,0.17919917971723365,1.2735992431640675,1.5151865445192572,-56.92106006993551,0.341199168273142,5,0.6399993896484375,0.11999988555908203,-0.4824995994567871,-0.5899991989135742,-0.2999992370605504,1,-0.01278348313164479,-1.1538495396691486,24.46999931335449,1.0909110613081971,24.290000915527344,-1.3614448971525437,24.739999771118164,-0.01278348313164479
13176,2014-05-07,24.51000022888184,24.540000915527344,24.270000457763672,24.29999923706055,3346100.0,0.010721658922962396,-1.0000141285841926,-0.9130496077488266,46.12244230665941,63.167089094454546,0.11330896898651943,-0.10896238809701586,-0.677023802373089,-1.0019946241790052,19.88105298144964,0.29000091552734375,0.4082796257126411,0.05700025558472177,-0.5353405844208297,0.6493410955902732,-0.23917016441805572,0.35317067558749926,0.987727020263673,21.212178134844013,-31.050238979494058,0.2961704200027762,5,0.379999160766598,-0.14000034332275746,-0.7849998474121129,-0.8499994277954137,-0.5,2,-0.01672785979532465,1.0869586850878212,24.25,-1.1538495396691486,24.46999931335449,1.0909110613081971,24.290000915527344,-0.01672785979532465
13177,2014-05-08,24.36000061035156,24.63999938964844,24.28000068664551,24.559999465942386,3067300.0,-0.006119935419401812,-1.0000000000000395,-0.9523710048047132,45.01992455720672,60.348792496244045,0.2592144522393909,0.08476241626896552,-0.5117775204746451,-0.8365342289952444,21.736645300451848,0.3599987030029297,0.37713613416668323,-0.1179993629455609,-0.6433808430074635,0.40738211711634165,-0.3806901029765122,0.14469137708539037,1.112372084655771,28.26104082961138,-19.721222454041545,0.26269074003095133,5,0.5299987792968786,0.009999275207523084,-0.6800007820129359,-0.6999998092651332,0.2699985504150426,3,-0.012725836023143478,-1.0000141285841926,24.51000022888184,1.0869586850878212,24.25,-1.1538495396691486,24.46999931335449,-0.012725836023143478
13178,2014-05-09,23.95000076293945,24.40999984741211,23.93000030517578,24.34000015258789,3727200.0,-0.01683086359357,-1.2325544259328258,1.9500081062780223,41.69744112734813,55.86376551054054,0.5884363409418292,0.5206698208775826,-0.09130327716203723,-0.4105863566816623,22.594956154681686,0.4799995422363281,0.33337388691524694,-0.5274992942810108,-1.0549709837295147,-2.760483250696666e-05,-0.7912351390052628,-0.2637634495567589,1.4975244690124612,2.8169695146189286,-42.1706326534462,0.26373584472425243,5,0.7899990081787145,0.41999912261963246,-0.29750061035155895,-0.2899999618530238,0.5299987792968786,4,-0.0008350921555968505,-1.0000000000000395,24.36000061035156,-1.0000141285841926,24.51000022888184,1.0869586850878212,24.25,-0.0008350921555968505
13179,2014-05-12,23.729999542236328,24.059999465942386,23.729999542236328,23.95000076293945,3760000.0,-0.009185854434023866,-1.9999826605632172,0.5641065769396156,35.251817811326234,51.91027073564225,0.7124866333806068,0.7582837462465548,0.1339304475707621,-0.1775108960492986,23.046464593902538,0.32999992370605824,0.28259884180796035,-0.734000492095948,-1.323144567576783,-0.14485641661511295,-1.0285725298363637,-0.43942845435553224,1.6568246926445376,0.0,-40.71874054205897,0.29457203774041696,5,0.9099998474121094,0.6400003433227539,-0.10249948501586914,-0.06999874114990234,1.0400009155273438,0,0.006742513716754717,-1.2325544259328258,23.95000076293945,-1.0000000000000395,24.36000061035156,-1.0000141285841926,24.51000022888184,0.006742513716754717
13180,2014-05-13,23.670000076293945,23.86000061035156,23.54999923706055,23.76000022888184,5308700.0,-0.0025284225495070256,1.137933756017998,0.40908933277849413,32.85197462193872,47.69012671747867,0.7020926004518806,0.8309586364245476,0.20405355045093643,-0.10625004238739066,23.35302969994732,0.3100013732910085,0.1786769282869578,-0.7749999999999986,-1.4399891693722573,-0.11001083062773986,-1.1074945846861262,-0.442505415313871,1.617414677028247,11.009249764643386,-26.233827534318372,0.3324945846861288,5,0.8799991607666051,0.6999998092651367,-0.03749990463256836,-0.009999275207519531,1.2999992370605433,1,0.005914634102120342,-1.9999826605632172,23.729999542236328,-1.2325544259328258,23.95000076293945,-1.0000000000000395,24.36000061035156,0.005914634102120342
13181,2014-05-14,23.70000076293945,23.8700008392334,23.40999984741211,23.45000076293945,3903900.0,0.001267456127959754,-1.7878693300042214,-2.7777730682828556,34.30659169996969,43.86308708200365,0.5653736096394226,0.7811514779626947,0.18054287462961938,-0.12629728191498657,23.022505451787847,0.46000099182128906,0.04633251316607456,-0.706999397277837,-1.4505923054688985,0.03659351091322449,-1.0787958513733678,-0.33520294318230626,1.4484207490818122,23.577318980141502,-11.77880891668924,0.3717964540955303,5,0.3499994277954137,0.6699991226196325,-0.06750059127807262,-0.03999996185302379,0.8799991607666016,2,0.010548522867177779,1.137933756017998,23.670000076293945,-1.9999826605632172,23.729999542236328,-1.2325544259328258,23.95000076293945,0.010548522867177779
13182,2014-05-15,23.54999923706055,23.81999969482422,23.54999923706055,23.70000076293945,2965300.0,-0.006329178103380517,-2.599969482732436,-0.6000061035155966,24.71039968893288,40.40609830187919,0.5909684728888926,0.8860063318472129,0.3444518305043225,0.03655892578451514,22.195289901888714,0.2700004577636683,-0.048266503192191834,-0.799500846862788,-1.6214235626434323,0.022421868917856358,-1.2104622047531102,-0.3885394889724658,1.4245801084997964,13.999938964844105,-13.443188348361922,0.41096135789032245,5,0.475000381469723,0.9300003051757777,0.08250093460082653,0.11000156402587535,1.0600013732910085,3,0.019532951453237635,-1.7878693300042214,23.70000076293945,1.137933756017998,23.670000076293945,-1.9999826605632172,23.729999542236328,0.019532951453237635
13183,2014-05-16,23.8799991607666,23.8799991607666,23.45000076293945,23.57999992370605,5125100.0,0.014012736067809728,1.866663275816053,-1.9999745689437123,33.68054152822377,37.70224131679384,0.2198088853203295,0.5254526399394521,0.035059737046971406,-0.28636077859400544,21.27487186807003,0.429998397827152,-0.15577607078047606,-0.43300085067749094,-1.2708955812415148,0.4048938798865329,-0.8519482159595029,-0.014053485395479015,0.9381222349789198,72.30762910556994,49.23767979587808,0.41894736528201126,5,0.14500045776367188,0.6000003814697266,-0.23999881744384766,-0.21999835968017578,0.8800010681152379,4,0.031407036279641254,-2.599969482732436,23.54999923706055,-1.7878693300042214,23.70000076293945,1.137933756017998,23.670000076293945,0.031407036279641254
13184,2014-05-19,23.51000022888184,23.82999992370605,23.46999931335449,23.81999969482422,3287700.0,-0.015494093169511003,1.1818223853423584,-1.0333341810459686,32.11919797846211,36.195592368896406,0.4909386873451105,0.8699596185339011,0.4237262261320893,0.09167249344909223,20.641193678923734,0.4099998474121129,-0.27282868871181165,-0.7584998130798297,-1.6683819079449087,0.15138228178524926,-1.213440860512371,-0.30355876564728845,1.1673090120303407,21.276707992614842,-0.8558855141033241,0.45494104743253966,5,0.514999389648434,0.9699993133544886,0.14499998092651012,0.1500005722045863,1.5499992370605469,0,0.04125900909872615,1.866663275816053,23.8799991607666,-2.599969482732436,23.54999923706055,-1.7878693300042214,23.70000076293945,0.04125900909872615
13185,2014-05-20,23.63999938964844,23.68000030517578,23.38999938964844,23.51000022888184,3624200.0,0.005529526137855845,1.7619004368716593,-0.41935285395222255,31.20802469570397,34.538434856568024,0.2964904436066327,0.704405234143703,0.31751391317005684,-0.030891867994498057,20.203661478671414,0.2900009155273402,-0.330331566399952,-0.5830006599426234,-1.5240887270944334,0.35808740720918664,-1.0535446935185284,-0.11245662636671838,0.9105789119137313,51.02043199520475,32.56119974335636,0.47054403357590485,5,0.375,0.8299999237060547,0.06250095367431285,0.02000141143798473,1.5200004577636683,1,0.04780038482615345,1.1818223853423584,23.51000022888184,1.866663275816053,23.8799991607666,-2.599969482732436,23.54999923706055,0.04780038482615345
13186,2014-05-21,23.68000030517578,23.729999542236328,23.520000457763672,23.670000076293945,3494100.0,0.0016920861489047034,2.8182101922976885,0.07692533415496575,32.33333100212785,33.12881335044815,0.1412237715073097,0.6222754413711229,0.29516277234779054,-0.06187253059569997,19.3161893527385,0.20999908447265625,-0.4145611870308592,-0.4959997177124009,-1.4474397463449975,0.45544031092019566,-0.9717197320286992,-0.020279703396102633,0.7313085269567416,59.18388795683911,39.750550321910254,0.4757200143162986,5,0.2199993133544922,0.7899990081787145,0.022500038146972656,-0.01999950408935547,1.6800003051757777,2,0.05447630876494336,1.7619004368716593,23.63999938964844,1.1818223853423584,23.51000022888184,1.866663275816053,23.8799991607666,0.05447630876494336
13187,2014-05-22,24.03000068664551,24.11000061035156,23.61000061035156,23.68000030517578,3863000.0,0.014780421324286364,-1.0408172798081456,34.99923707800913,45.517236843403396,33.55323509667651,-0.2911247203846159,0.2429913119166578,-0.0363030902820789,-0.40152422431532386,18.888647563845876,0.5,-0.44011636766045115,-0.11949939727782777,-1.0553014914044034,0.8163026968487479,-0.5874004443411174,0.34840164978546184,0.2587510123889203,88.88891832323235,64.78103171011557,0.46790104706328833,5,-0.28000068664551137,0.4399986267089844,-0.26250076293946023,-0.3699998855590856,1.5100002288818324,3,0.022888024192450285,2.8182101922976885,23.68000030517578,1.7619004368716593,23.63999938964844,1.1818223853423584,23.51000022888184,0.022888024192450285
13188,2014-05-23,23.8700008392334,24.04999923706055,23.84000015258789,24.0,2563800.0,-0.0066583371968453875,-1.2105104652914092,-0.37142576879689654,39.58336368753934,34.034517971811304,-0.16054977887267796,0.34258450517011596,0.12399047166276844,-0.23184134339656381,18.19631296262856,0.2099990844726598,-0.4950763290967757,-0.2299992561340325,-1.1106688888451046,0.6506703765770396,-0.6703340724895703,0.21033556022150535,0.31090058267471576,66.66675496969457,40.08216153583423,0.4403348163555365,5,-0.12000083923339844,0.5999984741210973,0.08249902725219727,-0.19500064849853516,1.5099983215332031,4,0.031001246129069182,-1.0408172798081456,24.03000068664551,2.8182101922976885,23.68000030517578,1.7619004368716593,23.63999938964844,0.031001246129069182
13189,2014-05-27,23.959999084472656,24.1200008392334,23.86000061035156,24.0,2888400.0,0.003770349479474522,-1.1666878596178565,0.307701336619863,44.72725608132101,35.35399368952045,-0.23969844164816578,0.19484341400466576,0.036627330545055514,-0.3126526111927497,17.41320642914379,0.2600002288818395,-0.5389035533317532,-0.09700098037719584,-0.9111160720398068,0.7171141112854151,-0.5040585262085031,0.3100565654541114,-0.5699996948242152,78.08199492594005,46.32998092701634,0.4070575458313058,5,-0.20499897003173828,0.5100002288818395,0.0325007438659668,-0.24499893188476562,0.9500007629394531,1,0.033389030675198494,-1.2105104652914092,23.8700008392334,-1.0408172798081456,24.03000068664551,2.8182101922976885,23.68000030517578,0.033389030675198494
13190,2014-05-28,24.01000022888184,24.06999969482422,23.920000076293945,23.989999771118164,2664600.0,0.0020868591953155935,1.1428610354223434,-0.5000000000000888,40.15748386263488,36.004092818705466,-0.2641799880952398,0.10452105198153205,-0.02138664661980627,-0.3473345726482613,16.723397444217625,0.14999961853027344,-0.5415405754711244,-0.01799983978271058,-0.7925314078557939,0.7565317282903727,-0.40526562381925046,0.3692659442538293,-0.6054008102417008,81.66657659748353,46.574499028245995,0.38726578403654094,5,-0.2550001144409215,0.45999908447265625,-0.017500400543216443,-0.29500007629394887,0.7600002288818324,2,0.04373174623286724,-1.1666878596178565,23.959999084472656,-1.2105104652914092,23.8700008392334,-1.0408172798081456,24.03000068664551,0.04373174623286724
13191,2014-05-29,24.059999465942386,24.07999992370605,23.86000061035156,24.01000022888184,1822800.0,0.0020824338435616596,3.8888653414155985,2.499904634750653,43.852436910940234,38.13098584337295,-0.28803289396092424,-0.0006422978625018061,-0.07253531937107383,-0.3814086851179965,15.922203490481529,0.2199993133544922,-0.5028492753197149,0.06699943542480824,-0.6273720161599456,0.7613708870095621,-0.2801862903675669,0.4141851612171834,-0.641092018890383,88.23503012487596,50.11928605954797,0.3471857257923767,5,-0.3049993515014684,0.4099998474121094,0.017500400543209338,-0.18499946594238637,0.720001220703125,3,0.04571905261372944,1.1428610354223434,24.01000022888184,-1.1666878596178565,23.959999084472656,-1.2105104652914092,23.8700008392334,0.04571905261372944
13192,2014-05-30,24.1200008392334,24.15999984741211,23.95000076293945,24.01000022888184,4123800.0,0.002493822719154437,1.2105326560523995,2.200045777065619,54.06698346266496,40.39614605831086,-0.28907601961714846,-0.11539012063752452,-0.1272098318797461,-0.4254533791749111,13.88608729496365,0.2099990844726598,-0.4471002164991944,0.1580007553100593,-0.4453445320347953,0.7613460426549139,-0.14367188836236622,0.4596733989824848,-0.6870715243377674,87.5002980235081,43.06391831602933,0.30167264367242697,5,-0.345001220703125,0.3499984741210973,0.04749917984008789,-0.23000049591064453,0.7099990844726527,4,0.05140960729575039,3.8888653414155985,24.059999465942386,1.1428610354223434,24.01000022888184,-1.1666878596178565,23.959999084472656,0.05140960729575039
13193,2014-06-02,24.07999992370605,24.149999618530273,23.96999931335449,24.09000015258789,1709300.0,-0.001658412692187028,1.769253341549712,-0.09091066722156388,59.16230523342026,43.4009357533062,-0.24330792894558328,-0.09689655659078156,-0.07675659232701904,-0.3733985044654915,12.821497715283826,0.1800003051757848,-0.39657266671159874,0.12849988937377432,-0.4578816445304632,0.7148814232780119,-0.16469087757834444,0.4216906563258931,-0.6179877875097617,73.33329094769951,22.31450017641071,0.29319076695211954,6,-0.3050003051757777,0.3899993896484446,0.09000015258789418,-0.18999958038329723,0.8199996948242223,0,0.060631270616573474,1.2105326560523995,24.1200008392334,3.8888653414155985,24.059999465942386,1.1428610354223434,24.01000022888184,0.060631270616573474
13194,2014-06-03,24.020000457763672,24.11000061035156,23.940000534057614,24.03000068664551,5392900.0,-0.002491672181581306,1.0000000000000835,1.0,59.162305233420376,46.506966924163585,-0.11550346757214669,-0.07624769489147809,-0.007431208807140877,-0.2977394870953418,11.657931440467184,0.1700000762939453,-0.3036605229490803,0.09100036621093821,-0.4438840871955101,0.6258848196173865,-0.17644186049228594,0.35844259291416236,-0.5300688131187492,53.333418104599815,-2.632863268998719,0.26744222670322476,6,-0.18000030517578125,0.44999885559082387,0.18249940872192383,-0.10000038146972656,1.0399990081787145,1,0.05661942868795222,1.769253341549712,24.07999992370605,1.2105326560523995,24.1200008392334,3.8888653414155985,24.059999465942386,0.05661942868795222
13195,2014-06-04,23.940000534057614,24.01000022888184,23.8799991607666,23.989999771118164,2108600.0,-0.0033305546287032417,1.8889077268679897,4.999809269500773,56.122440042623396,49.15020126199642,0.012881486857178714,-0.021779591147563337,0.08696008073852468,-0.20653769107859077,10.347641735954577,0.1400012969970703,-0.2562516634288805,0.02650041580199769,-0.4867465511023781,0.5397473827063735,-0.2301230676501902,0.2831238992541856,-0.4232661613020028,26.666709052299314,-32.016980863906014,0.25662348345218733,6,-0.0550003051757777,0.5299987792968821,0.3474988937377965,0.009999275207523084,1.029998779296875,2,0.04051793198477793,1.0000000000000835,24.020000457763672,1.769253341549712,24.07999992370605,1.2105326560523995,24.1200008392334,0.04051793198477793
13196,2014-06-05,24.10000038146973,24.10000038146973,23.85000038146973,23.93000030517578,3267600.0,0.006683368581571036,1.941175150624253,-3.400053406576468,63.959424774434105,51.19933325433316,-0.0908275168121726,-0.22563914861666845,-0.05165673248396274,-0.3587623334037495,8.958482058731246,0.25,-0.16421544535583976,0.20700025558472035,-0.23353090834822865,0.6475314195176693,-0.013265326381752374,0.4272658375511931,-0.5575353897278603,80.64530022334569,15.635691162900201,0.22026558196647386,6,-0.10000038146973012,0.3699989318847656,0.24499893188476207,-0.1500005722045934,0.6199989318847585,3,0.027800832601193592,1.8889077268679897,23.940000534057614,1.0000000000000835,24.020000457763672,1.769253341549712,24.07999992370605,0.027800832601193592
13197,2014-06-06,24.04999923706055,24.239999771118164,24.020000457763672,24.170000076293945,3430800.0,-0.002074736249698339,-1.4444585730785942,-0.7058869728146487,55.02958646663221,52.91558022978793,-0.04212069204514535,-0.2108644536094566,0.02313342980022881,-0.2957690001582982,7.4599377494404635,0.2199993133544922,-0.07425379429568224,0.17249917984009144,-0.21779782750509824,0.5627961871852811,-0.0226493238325034,0.3676476835126863,-0.4828328510918709,51.28183810008263,-12.275674841864948,0.195148503672595,6,-0.004999160766605115,0.4200000762939453,0.29500007629394176,-0.09999942779541371,0.850000381469723,4,0.03035349159013867,1.941175150624253,24.10000038146973,1.8889077268679897,23.940000534057614,1.0000000000000835,24.020000457763672,0.03035349159013867
13198,2014-06-09,23.93000030517578,24.07999992370605,23.8799991607666,24.01000022888184,2401000.0,-0.0049895607356134075,-1.2222033844425448,0.6666613685131225,64.58333057385975,55.121810728958906,0.0975417592281147,-0.09743634474510188,0.16349194782776522,-0.16637750443473465,6.815516332824132,0.20000076293944957,0.011821355946850076,0.05350027084350728,-0.3361164785039783,0.44311702019099286,-0.14130810383023729,0.24830864551725185,-0.3224639160981333,20.51283305293562,-46.393855861974146,0.19480837467374354,6,0.11499977111816406,0.1099996566772461,0.7099990844726562,0.3149995803833008,0.9899997711181641,0,0.03760967852288788,-1.4444585730785942,24.04999923706055,1.941175150624253,24.10000038146973,1.8889077268679897,23.940000534057614,0.03760967852288788
13199,2014-06-10,23.88999938964844,24.06999969482422,23.81999969482422,23.899999618530273,3554300.0,-0.001671580234735237,-2.3333418104599266,0.12500298023503098,59.25924356094312,57.24422847321538,0.1414432747515697,-0.04725692931717873,0.21897166857048944,-0.12079371017476603,6.627886269882907,0.25,0.023965838870271483,0.005499362945560193,-0.3779738488735127,0.3889725747646331,-0.18623724296397626,0.19723596885509664,-0.2445151976483615,16.666590978243452,-50.091225408937234,0.19173660590953634,6,0.14000034332275035,0.125,0.7325000762939418,0.355000495910641,0.9200000762939453,1,0.04227711405130741,-1.2222033844425448,23.93000030517578,-1.4444585730785942,24.04999923706055,1.941175150624253,24.10000038146973,0.04227711405130741
13200,2014-06-11,23.809999465942386,23.93000030517578,23.60000038146973,23.82999992370605,2832000.0,-0.003348678348678358,1.9999826605631525,2.0,54.67622444120919,58.44687153213415,0.21242874749594876,0.04613451103847055,0.30900425495413586,-0.0372161458653828,6.881183443963251,0.32999992370605113,0.06835649007204125,-0.08150053024291637,-0.45342460518904915,0.2904235447032164,-0.267462567715981,0.10446150723014824,0.4300003051757777,32.81238824118465,-33.46165243454,0.18596203747306572,6,0.11000061035155895,0.2049999237060547,0.8200001716613734,0.43500041961669567,1.2600002288818324,2,0.05249895119854964,-2.3333418104599266,23.88999938964844,-1.2222033844425448,23.93000030517578,-1.4444585730785942,24.04999923706055,0.05249895119854964
13201,2014-06-12,23.95000076293945,23.989999771118164,23.6299991607666,23.790000915527344,3110200.0,0.005879937007025937,2.0000317894268367,-7.9998092695048575,46.6101790803038,57.6183377118718,0.06166832058442395,-0.07818572225461651,0.17667839702078325,-0.17055398955734447,7.171246980358073,0.3600006103515625,0.09190832991706444,0.04600076675414755,-0.31548187943879213,0.40748341294708723,-0.1347405563423223,0.2267420898506174,0.2771990203857442,54.687611758814725,-8.36534523322856,0.18074132309646926,6,-0.03000068664550426,0.06499862670899148,0.6799988746643102,0.29499912261963246,1.179998397827152,3,0.042588664631418194,1.9999826605631525,23.809999465942386,-2.3333418104599266,23.88999938964844,-1.2222033844425448,23.93000030517578,0.042588664631418194
13202,2014-06-13,24.01000022888184,24.040000915527344,23.790000915527344,23.95000076293945,2173800.0,0.002505196828019862,3.1666375268219027,0.3749970197649718,56.48144223569148,57.32046404545749,-0.01740609371251267,-0.10746592086122675,0.12037414423781101,-0.22810391682611453,7.449103115130459,0.25,0.12744923340718373,0.0830001831054723,-0.2401489784333819,0.4061493446443265,-0.07857439766395657,0.24457476387490118,0.20465556640624527,85.41671633725262,21.878173452530888,0.16157458076942782,6,-0.09000015258789418,0.0049991607666015625,0.6199994087219203,0.23499965667724254,1.110000610351559,4,0.029570973665322464,2.0000317894268367,23.95000076293945,1.9999826605631525,23.809999465942386,-2.3333418104599266,23.88999938964844,0.029570973665322464
13203,2014-06-16,24.6299991607666,24.739999771118164,24.11000061035156,24.18000030517578,5627000.0,0.025822529195104194,-1.1355967271093101,7.500047684139367,70.80742324710779,58.61436604697831,-0.6159575859261359,-0.7045167329644073,-0.4854252025210002,-0.8433005794285577,8.19403403547291,0.7299995422363246,0.16384246814673986,0.665499114990233,0.21596269170139948,1.1150355382790664,0.4407309033458162,0.8902673266346497,-1.0299987792968714,90.35081848723746,27.468343030200465,0.2247682116444171,6,-0.45999908447265625,-0.5649995803833008,4.76837158203125e-07,-0.38499927520751953,0.37000083923339844,0,0.01096226012844359,3.1666375268219027,24.01000022888184,2.0000317894268367,23.95000076293945,1.9999826605631525,23.809999465942386,0.01096226012844359
13204,2014-06-17,24.479999542236328,24.61000061035156,24.170000076293945,24.54999923706055,4779900.0,-0.006090118702448466,3.6315250562160046,-0.155555272984677,63.742662010210324,59.46105737671019,-0.4401294079320408,-0.5039594484919441,-0.3204195367246214,-0.685809386283804,8.979221948395724,0.45999908447265625,0.16462509595837105,0.46699953079223633,0.014632901596165482,0.9193661599883072,0.2408162161942009,0.6931828453902718,-0.8571991729736297,77.19295016798054,15.997233536452796,0.2261833145980361,6,-0.3099994659423828,-0.41499996185302734,0.07500028610229492,-0.2349996566772461,0.6800003051757812,1,0.017973878361331908,-1.1355967271093101,24.6299991607666,3.1666375268219027,24.01000022888184,2.0000317894268367,23.95000076293945,0.017973878361331908
13205,2014-06-18,24.770000457763672,24.81999969482422,24.45000076293945,24.489999771118164,5618200.0,0.011846442849273497,-1.055557027280461,-4.000027247956201,68.20512870673124,59.93280225807654,-0.670526392078628,-0.7430599686121155,-0.5785176340913267,-0.9598501263935972,9.751781316712206,0.3699989318847692,0.16529208169726672,0.7005003929138169,0.16894972484926285,1.232051060978371,0.4347250588815399,0.966275726946094,-1.1248561004638624,95.79838532592406,36.452270744957104,0.2657753340322764,6,-0.5600004196166992,-0.6650009155273438,-0.2650008201599121,-0.5250005722045898,0.10000038146972656,2,0.001614816610395975,3.6315250562160046,24.479999542236328,-1.1355967271093101,24.6299991607666,3.1666375268219027,24.01000022888184,0.001614816610395975
13206,2014-06-19,24.96999931335449,24.989999771118164,24.739999771118164,24.79999923706055,5703200.0,0.00807423705671062,1.3809411358661592,0.6071416407244928,70.33489024076384,61.63339156631339,-0.8204129476429252,-0.8869336713267906,-0.7533033135685514,-1.1430428175507394,10.848508793034654,0.25,0.17759920603623058,0.8359992980957003,0.20054206575526834,1.4714565304361322,0.5182706819254825,1.153727914265918,-1.2778607425537025,98.33329359686529,40.79085948101313,0.3177286161702163,6,-0.6749992370605433,-0.7799997329711879,-0.5099997520446742,-0.7249994277954066,0.1800003051757848,3,0.004004821154169891,-1.055557027280461,24.770000457763672,3.6315250562160046,24.479999542236328,-1.1355967271093101,24.6299991607666,0.004004821154169891
13207,2014-06-20,24.57999992370605,25.01000022888184,24.53000068664551,24.989999771118164,12311000.0,-0.015618718477090954,1.1333276819395246,-2.4117627259366854,60.24590740598877,61.15145565877217,-0.3881442314359127,-0.47813105988049287,-0.3475831827616318,-0.740889212752176,11.520051019939585,0.4799995422363281,0.19647647148163472,0.41849994659423473,-0.24499210659735837,1.0819919997858278,0.0867539199984364,0.750245973190033,-0.8099896808862219,52.22216806291669,-3.1855662307522863,0.33174602659579727,6,-0.27499961853026633,-0.38000011444091086,-0.3699998855590785,-0.3350000381469691,0.399999618530277,4,0.022375884408775137,1.3809411358661592,24.96999931335449,-1.055557027280461,24.770000457763672,3.6315250562160046,24.479999542236328,0.022375884408775137
13208,2014-06-23,24.61000061035156,24.78000068664551,24.559999465942386,24.649999618530273,3397700.0,0.0012205324141019158,-2.1428454653207956,0.09755859284140009,62.240667841150206,61.482725023239624,-0.3481552723925603,-0.47416076180159905,-0.3644141329401265,-0.7554040729409053,12.227884223239323,0.220001220703125,0.1871514616736505,0.4115006446838336,-0.26593324172321076,1.088934531090878,0.07278370148031144,0.7502175878873558,-0.7407911686467692,52.381006444111776,-3.153244953271127,0.33871694320352264,6,-0.30500030517577414,-0.4100008010864187,-0.35750102996825817,-0.3650007247924769,-0.05000114440917258,0,0.020723292004605653,1.1333276819395246,24.57999992370605,1.3809411358661592,24.96999931335449,-1.055557027280461,24.770000457763672,0.020723292004605653
13209,2014-06-24,24.76000022888184,24.920000076293945,24.559999465942386,24.6299991607666,9087400.0,0.006095067647710062,-1.6666666666667105,-3.250107291020734,66.53225496333746,62.80006174792055,-0.4042816391948705,-0.5914787152015997,-0.50051902125265,-0.8952752627794887,12.893943700180005,0.36000061035155895,0.2110500775945212,0.5215002059936573,-0.1902439775524165,1.2332443895397311,0.1656281142206204,0.8773722977666942,-0.7995275242028868,55.357100282356555,-3.6705413838506047,0.35587209177303614,6,-0.44000053405762074,-0.5600004196166992,-0.5075006484985387,-0.5150003433227575,-0.44000053405762074,1,0.009693043978174387,-2.1428454653207956,24.61000061035156,1.1333276819395246,24.57999992370605,1.3809411358661592,24.96999931335449,0.009693043978174387
13210,2014-06-25,25.059999465942386,25.09000015258789,24.709999084472656,24.709999084472656,3452700.0,0.012116285714351749,-1.1714323082707996,2.692288506118091,68.32060068402501,65.21233081500068,-0.5680590854417495,-0.8524888777688062,-0.784462902972141,-1.1809036981941468,13.722902267786424,0.3800010681152344,0.2401959490311647,0.768999481201174,-0.022239151715101713,1.5602381141174497,0.37338016474303615,1.1646187976593119,-1.0155645593272027,94.64272941849713,36.765394739095285,0.3956193164581384,6,-0.6199989318847692,-0.8199996948242223,-0.8074998855590856,-0.8149995803833043,-0.5699996948242223,2,0.0039904382921327475,-1.6666666666667105,24.76000022888184,-2.1428454653207956,24.61000061035156,1.1333276819395246,24.57999992370605,0.0039904382921327475
13211,2014-06-26,25.15999984741211,25.209999084472656,24.85000038146973,25.01000022888184,5318200.0,0.0039904382921327475,1.8800115967681355,0.428569871553819,70.78654253890419,66.80178640424654,-0.534588753347709,-0.912646468292202,-0.8801324320157775,-1.2602173773177086,14.893563192590845,0.35999870300292613,0.29170875219806547,0.8139998435974114,-0.058392838050522755,1.6863925252453456,0.37780350277344255,1.2501961844213803,-1.0110084161996546,92.64715369619788,32.5336911915152,0.43619634082396763,6,-0.5,-0.7950000762939453,-0.917500495910641,-0.9149999618530273,-0.7099990844726598,3,-0.011526192763810394,-1.1714323082707996,25.059999465942386,-1.6666666666667105,24.76000022888184,-2.1428454653207956,24.61000061035156,-0.011526192763810394
13212,2014-06-27,25.36000061035156,25.40999984741211,25.07999992370605,25.15999984741211,3334900.0,0.007949155967901245,1.2000050862759797,1.3333418104599344,76.0000055486506,67.37873999330685,-0.5844104439130362,-1.0698375315561641,-1.0811261785687094,-1.4383181028852086,16.01694469756973,0.32999992370605824,0.3701519596810705,0.9520006179809535,-0.022983251603619692,1.9269844875655266,0.46450868318866867,1.4394925527732383,-1.0836882607478806,94.11773945629325,27.797307485437372,0.48749193479228653,6,-0.5700006484985316,-0.855000495910641,-1.1750011444091761,-1.115000724792477,-1.4200000762939453,4,-0.008280796008166003,1.8800115967681355,25.15999984741211,-1.1714323082707996,25.059999465942386,-1.6666666666667105,24.76000022888184,-0.008280796008166003
13213,2014-06-30,25.540000915527344,25.75,25.309999465942386,25.3799991607666,6810900.0,0.007097803661026303,-1.9333257039679517,0.8000057220240848,78.5467452309674,69.02363812894653,-0.6948198543150532,-1.1961786940323549,-1.2571469034383753,-1.5948300243620963,17.395013135877463,0.44000053405761363,0.46583406177466813,1.0590008735656724,-0.025102563278327494,2.1431043104096723,0.5169491551436742,1.6010525919876706,-1.1049723162304836,82.35302603129007,9.348883741822036,0.5420517184219994,6,-0.4400005340576172,-0.8650007247924805,-1.4300012588500977,-1.2950010299682617,-1.9800014495849574,0,-0.021926442960718773,1.2000050862759797,25.36000061035156,1.8800115967681355,25.15999984741211,-1.1714323082707996,25.059999465942386,-0.021926442960718773
13214,2014-07-01,25.3799991607666,25.6200008392334,25.3799991607666,25.57999992370605,4410300.0,-0.006264751332231477,-1.4000076293654276,-1.2499910594013153,76.43096042991746,69.93761943152278,-0.439997970452918,-0.9792729827682649,-1.0881727570109199,-1.4142672206659839,18.966301398739947,0.24000167846679688,0.5500307509588822,0.8309991836547859,-0.3009093321587528,1.9629076994683246,0.26504492574801475,1.396953441561557,-0.7345751373572398,64.42302754649158,-13.10061008459165,0.5659542579067695,7,-0.23999881744384766,-0.7049989700317383,-1.2699995040893555,-1.0249996185302734,-1.5,1,-0.03230889369341683,-1.9333257039679517,25.540000915527344,1.2000050862759797,25.36000061035156,1.8800115967681355,25.15999984741211,-0.03230889369341683
13215,2014-07-02,24.90999984741211,25.35000038146973,24.86000061035156,25.34000015258789,2982100.0,-0.018518492076273763,1.1777730682829626,2.149993324305289,64.54544403664426,69.29434763106505,0.05805364688720971,-0.4562709914835459,-0.6193131696618543,-0.9286262078424095,20.172172148795596,0.5199985504150426,0.5496162291620443,0.31249990463256694,-0.7923388185477798,1.4173386278129136,-0.23991945695760464,0.8649192662227385,-0.08784366774824548,6.666610152608779,-70.69927521647662,0.5524193615901729,7,0.23000049591064453,-0.2349996566772461,-0.7975001335144043,-0.5550003051757812,-0.5799999237060582,2,-0.02368527323171321,-1.4000076293654276,25.3799991607666,-1.9333257039679517,25.540000915527344,1.2000050862759797,25.36000061035156,-0.02368527323171321
13216,2014-07-03,24.770000457763672,25.01000022888184,24.65999984741211,24.920000076293945,1931600.0,-0.005620208370373914,1.1212149235615168,0.3488360745905857,61.24260972759327,69.40509233346553,0.18629012967669922,-0.27774327876108984,-0.4843605159671185,-0.7747581062613733,20.909847094957197,0.3500003814697301,0.5721147006719356,0.13900051116943501,-0.9427117259989046,1.2207127483377747,-0.4018556074147348,0.6798566297536048,0.9799995422363281,10.091797702082685,-63.51875658867077,0.5408561185841695,7,0.38499927520751953,-0.0950002670288086,-0.6575007438659668,-0.41500091552734375,-0.4099998474121129,3,-0.011304024282233982,1.1777730682829626,24.90999984741211,-1.4000076293654276,25.3799991607666,-1.9333257039679517,25.540000915527344,-0.011304024282233982
13217,2014-07-07,24.78000068664551,24.93000030517578,24.71999931335449,24.76000022888184,2465900.0,0.0004037234031906145,-3.1999237078003517,-0.1333367241839706,52.707608322924465,68.34586349810712,0.23204557518849356,-0.2426924789570144,-0.49746101049412417,-0.7732454158240181,21.225477560564844,0.21000099182129262,0.5602620334353219,0.11250066757202504,-0.9354020769536397,1.1604034120976898,-0.41145070469080736,0.6364520398348574,0.94819931030273,11.009249764644037,-57.98525138939236,0.5239513722628321,7,0.37499904632568004,-0.10500049591064808,-0.6675009727478063,-0.42500114440918324,-0.3900012969970703,0,-0.013317187835426791,1.1212149235615168,24.770000457763672,1.1777730682829626,24.90999984741211,-1.4000076293654276,25.3799991607666,-0.013317187835426791
13218,2014-07-08,24.82999992370605,25.03000068664551,24.739999771118164,24.739999771118164,2977100.0,0.002017725410616622,-5.444453863434148,4.499904634750919,56.554314072446324,67.23720339911921,0.24198206129900512,-0.23379570247616144,-0.5597148516814734,-0.8071726466877998,22.223273126238286,0.2900009155273473,0.5252595692420137,0.11749992370605256,-0.8727659836738013,1.1077658310859064,-0.37763302998387616,0.6126328773959813,0.8768360702514677,17.708322985315046,-48.173389799454554,0.49513295368992755,7,0.37500000000000355,-0.15499973297118785,-0.7075004577636683,-0.475000381469723,-0.600000381469723,1,-0.035843712943338546,-3.1999237078003517,24.78000068664551,1.1212149235615168,24.770000457763672,1.1777730682829626,24.90999984741211,-0.035843712943338546
13219,2014-07-09,24.899999618530273,25.020000457763672,24.770000457763672,24.899999618530273,2051900.0,0.0028191580764924673,1.0833187634109513,0.0,52.65304533653041,65.49636391606425,0.21672014812975604,-0.23636774358421775,-0.640118865094486,-0.863723566249945,23.5163147896778,0.25,0.5435785443640242,0.13699960708618164,-0.776711164215758,1.0507103783881213,-0.3198557785647864,0.5938549927371497,0.7858996524963366,34.782548602798926,-26.186555703469516,0.456855385650969,7,0.30500030517578125,-0.22499942779541016,-0.7775001525878906,-0.5450000762939453,-0.39999961853027344,2,-0.05381526799665792,-5.444453863434148,24.82999992370605,-3.1999237078003517,24.78000068664551,1.1212149235615168,24.770000457763672,-0.05381526799665792
13220,2014-07-10,25.059999465942386,25.059999465942386,24.770000457763672,24.85000038146973,2049800.0,0.006425696781659607,1.7619073569482626,100.0,51.867223200958726,63.39421732295921,0.06338601763673424,-0.31401908086049346,-0.8014636263047166,-1.0179896320854098,25.010695120885362,0.2899990081787145,0.5614487881935375,0.23449945449829457,-0.5691099898952885,1.0381088988918776,-0.16730526769849519,0.6363041766950843,0.6053818166119349,100.0,41.94964896158291,0.401804722196791,7,0.14500045776366832,-0.3849992752075231,-0.904999732971195,-0.7049999237060582,-0.5499992370605469,3,-0.047087004402352695,1.0833187634109513,24.899999618530273,-5.444453863434148,24.82999992370605,-3.1999237078003517,24.78000068664551,-0.047087004402352695
13221,2014-07-11,24.96999931335449,25.149999618530273,24.90999984741211,25.040000915527344,1817400.0,-0.0035913868517919445,-1.526306279174823,-0.3333424159854847,59.241689024522465,61.53218215361164,0.13812566656981673,-0.15145004472023516,-0.719362375406714,-0.9233595345018095,26.888923437057766,0.23999977111816406,0.554383045384359,0.09349937438964417,-0.5977778451625291,0.7847765939418174,-0.2521392353864442,0.4391379841657326,0.675274340496987,58.13949362147536,-0.6213117111231341,0.34563860977608707,7,0.23500061035156605,-0.29499912261962535,-0.7924995422363246,-0.6149997711181605,-0.5799999237060476,4,-0.025630733169710318,1.7619073569482626,25.059999465942386,1.0833187634109513,24.899999618530273,-5.444453863434148,24.82999992370605,-0.025630733169710318
13222,2014-07-14,24.71999931335449,25.09000015258789,24.690000534057614,25.0,2253600.0,-0.010012014692619364,-1.3529510762550416,3.9999182583579307,52.36048726619628,58.622597935303745,0.32161563579401076,0.16281626705097452,-0.47968438400124924,-0.6709346684481865,28.67098576009478,0.399999618530277,0.5097850650881632,-0.19200057983398722,-0.7573734304538746,0.3733722707859002,-0.4746870051439309,0.09068584547595648,0.905568864368199,6.52148673975415,-50.85503147461067,0.2826864253099438,7,0.42000102996826527,-0.044999122619625354,-0.48499965667724254,-0.3649997711181605,-0.0699996948242152,0,-0.014563054733114367,-1.526306279174823,24.96999931335449,1.7619073569482626,25.059999465942386,1.0833187634109513,24.899999618530273,-0.014563054733114367
13223,2014-07-15,24.899999618530273,24.95000076293945,24.71999931335449,24.76000022888184,2708000.0,0.007281565945616464,-1.090910667221461,-0.499996594028632,52.96608799663781,56.015389887161554,0.046135634726134356,0.004301393875117299,-0.6536208683547216,-0.8496742183882873,28.497471775826277,0.23000144958496094,0.4498445039668191,-0.02550029754638672,-0.575197873191204,0.5241972780984305,-0.3003490853687971,0.24934849027602368,0.7062571925862038,45.65206574560936,-11.48501814026416,0.27484878782240885,7,0.10500049591064453,-0.22499942779541016,-0.6424999237060547,-0.5450000762939453,-0.1700000762939453,1,-0.020481937216669577,-1.3529510762550416,24.71999931335449,-1.526306279174823,24.96999931335449,1.7619073569482626,25.059999465942386,-0.020481937216669577
13224,2014-07-16,24.920000076293945,24.95000076293945,24.690000534057614,24.899999618530273,2523400.0,0.000803231247794356,5.499856952127223,0.14286103542234696,46.63463301911008,54.0252997741022,-0.051380947244535236,0.01997916848744552,-0.6730028495270659,-0.8714782312654563,28.27636588802053,0.26000022888183594,0.3506803226095414,-0.027499866485594993,-0.5357838544145679,0.4807841214433779,-0.28164186045007966,0.22664212747888968,0.6673315955484433,50.00000000000039,-2.2940248938298566,0.25414199396448567,7,-0.015000343322753906,-0.24499988555908203,-0.877500057220459,-0.5650005340576172,-0.22999954223633168,2,-0.027688624877413415,-1.090910667221461,24.899999618530273,-1.3529510762550416,24.71999931335449,-1.526306279174823,24.96999931335449,-0.027688624877413415
13225,2014-07-17,24.809999465942386,25.13999938964844,24.78000068664551,24.82999992370605,3407500.0,-0.004414149679566104,-8.00019073959357,-0.9999999999996447,41.62679338506606,51.84576462493251,0.04798946661350456,0.14032456389610815,-0.5565569071338352,-0.7623424132948031,27.753955086037287,0.3599987030029297,0.2136435344154357,-0.1395004272460909,-0.6451516960377504,0.36615084154556854,-0.39232606164192063,0.11332520714973882,0.7587855694113976,26.086776242682912,-20.231112314163642,0.25282563439583006,7,0.11000061035155895,-0.13499927520752308,-0.7874999046325719,-0.45499992370605824,-0.2899990081787145,3,-0.012494940452051795,5.499856952127223,24.920000076293945,-1.090910667221461,24.899999618530273,-1.3529510762550416,24.71999931335449,-0.012494940452051795
13226,2014-07-18,25.06999969482422,25.10000038146973,24.79999923706055,25.0,2906300.0,0.010479654755283008,3.6153643005954224,-3.49990463475234,43.25579744859046,50.795563416673176,-0.18436902962741897,-0.11784155837974453,-0.8153395566784454,-1.018670589123822,26.853633714477542,0.3000011444091797,0.09100174186657739,0.11549978256225657,-0.3929747572749882,0.6239743223995013,-0.13873748735636582,0.36973705248087896,0.4806096367707333,84.44447270153255,42.34820506687956,0.2542372699186225,7,-0.14999961853027344,-0.38000011444091797,-1.1024999618530273,-0.6999998092651367,-0.279998779296875,4,-0.022337434094903186,-8.00019073959357,24.809999465942386,5.499856952127223,24.920000076293945,-1.090910667221461,24.899999618530273,-0.022337434094903186
13227,2014-07-21,25.1299991607666,25.229999542236328,24.940000534057614,24.989999771118164,2195700.0,0.002393277489938228,-1.41667991226114,2.0,39.90143802763309,48.945243856138376,-0.21177001833192577,-0.1417936063940708,-0.8685634645318601,-1.064392832746428,26.854133145773307,0.2899990081787145,0.03797697706586689,0.14799928665161133,-0.3339965608204949,0.6299951341237175,-0.09299863708444178,0.38899721038766444,0.402797981144694,81.48137682567167,42.640006242195305,0.24099792373605394,7,-0.1699991226196289,-0.3599987030029297,-1.1624994277954102,-0.7599992752075195,-0.5699996948242152,0,-0.02944686811901931,3.6153643005954224,25.06999969482422,-8.00019073959357,24.809999465942386,5.499856952127223,24.920000076293945,-0.02944686811901931
13228,2014-07-22,25.1200008392334,25.28000068664551,25.1200008392334,25.170000076293945,1288900.0,-0.0003978639819778307,-5.400091554131523,-0.3571389645776567,43.085140920804356,47.882143365502145,-0.17467829045565963,-0.09658001425309948,-0.8385485262178562,-1.0401901586063858,26.90077682133888,0.15999984741211293,0.006782357502448377,0.11250095367431712,-0.33966943529000915,0.5646713426386434,-0.11358424080784602,0.33858614815648025,0.39534035678791213,72.88138880806878,35.73609574033527,0.22608519448216313,7,-0.13500022888183594,-0.1900005340576172,-1.152501106262207,-0.7500009536743164,-0.4900016784667969,1,-0.01871023905258229,-1.41667991226114,25.1299991607666,3.6153643005954224,25.06999969482422,-8.00019073959357,24.809999465942386,-0.01871023905258229
13229,2014-07-23,25.0,25.1299991607666,24.989999771118164,25.1200008392334,1192200.0,-0.00477710331306902,1.0000272483276338,2.4000534065766383,52.94118380372991,48.001472321365604,-0.04358396965927014,0.0446100882612086,-0.6924204091685695,-0.9079756062204467,26.43886893001181,0.1399993896484375,0.01042201626247774,-0.019499874114991655,-0.456498239001224,0.4174984907712407,-0.23799905655810605,0.19899930832812274,0.49823436904912555,43.99986267089773,2.875326461901018,0.2184991824431153,7,-0.0149993896484375,-0.039999961853027344,-0.882500171661377,-0.630000114440918,-0.15999984741210938,2,-0.010800018310546888,-5.400091554131523,25.1200008392334,-1.41667991226114,25.1299991607666,3.6153643005954224,25.06999969482422,-0.010800018310546888
13230,2014-07-24,25.15999984741211,25.21999931335449,24.90999984741211,25.04999923706055,2250300.0,0.006399993896484268,1.6956528950293261,-0.9166653421282387,62.580631664956144,48.37246594808045,-0.20998967295270532,-0.11332403686797221,-0.8219608206399585,-1.0519929366435505,25.67764840516945,0.30999946594237926,0.0029653108752860646,0.1354999542236328,-0.30571749630244227,0.5767174047497079,-0.08510877103940473,0.35610867948667035,0.32146983120427564,74.99990065922464,28.712730950637535,0.2206087252630384,7,-0.17499923706054688,-0.05999946594238281,-1.0425000190734863,-0.7899999618530273,-0.31999969482421875,3,-0.018680417973167773,1.0000272483276338,25.0,-5.400091554131523,25.1200008392334,-1.41667991226114,25.1299991607666,-0.018680417973167773
13231,2014-07-25,24.8700008392334,25.13999938964844,24.86000061035156,25.06999969482422,1339600.0,-0.011526192763810394,-1.5454513928023197,-1.8181613261201863,52.459023227987714,48.383414388279505,0.0718931672301153,0.1621484485431246,-0.5052113425157927,-0.7496112302805784,24.558321372900917,0.2999992370605504,-0.0026074234014359376,-0.13999910354614187,-0.5815277239268646,0.30152951683458085,-0.3607634137365032,0.08076520664421949,0.5950394427588996,2.3810064441132304,-46.3705266137459,0.2207643101903606,7,0.11499977111816406,0.26999950408935547,-0.712501049041748,-0.5000009536743164,-0.13000106811523438,4,-0.014073195402453997,1.6956528950293261,25.15999984741211,1.0000272483276338,25.0,-5.400091554131523,25.1200008392334,-0.014073195402453997
13232,2014-07-28,25.149999618530273,25.239999771118164,24.82999992370605,24.84000015258789,2244700.0,0.011258494967767207,-1.4848481345547755,-1.5500061989185272,57.766992089123335,48.91684817633345,-0.15722998744065464,-0.14165233422598078,-0.7498187674909751,-1.011002607947411,23.103417097067858,0.4099998474121129,-0.011246504396932977,0.15049972534179545,-0.2652165629085026,0.5662160135920935,-0.05735841878335535,0.35835786946694625,0.2989398547704205,71.11092273131828,17.671199347437643,0.2078581441251493,7,-0.16499900817871094,-0.009999275207519531,-0.9074997901916504,-0.7799997329711914,-0.2700004577636719,0,-0.014314063954803613,-1.5454513928023197,24.8700008392334,1.6956528950293261,25.15999984741211,1.0000272483276338,25.0,-0.014314063954803613
13233,2014-07-29,24.979999542236328,25.229999542236328,24.88999938964844,25.18000030517578,2983300.0,-0.006759446476042541,1.2666734483679176,-0.645164862886008,51.85185185185185,49.49653915774921,0.028286050742632796,-0.016608805589545028,-0.5563115710588775,-0.8219173954777403,21.01410587343771,0.3400001525878871,-0.036605581820584376,0.008499717712403765,-0.32027919861042164,0.3372786340352292,-0.15588974044900894,0.17288917587381647,0.45316113854659434,36.585286428046956,-18.420715223484088,0.16438945816141315,7,0.05000114440918324,0.17500019073486328,-0.7274994850158656,-0.6099996566772461,-0.22999954223632812,1,-0.01681345412291957,-1.4848481345547755,25.149999618530273,-1.5454513928023197,24.8700008392334,1.6956528950293261,25.15999984741211,-0.01681345412291957
13234,2014-07-30,24.559999465942386,25.10000038146973,24.479999542236328,25.020000457763672,3241200.0,-0.01681345412291957,-1.0000000000000115,2.2999961853172683,39.66941367112871,49.27905252286728,0.4378995799130827,0.35711878958479204,-0.10527214994105805,-0.38412268649451775,18.235916820923627,0.620000839233402,-0.036152055507656655,-0.3705003738403292,-0.6891471334063048,-0.05185361427435353,-0.5298237536233188,-0.21117699405733958,0.8576979981731192,10.526302580692585,-37.18595783626523,0.159323379782988,7,0.3200006484985316,0.5550003051757777,-0.30749940872192383,-0.09000015258789062,0.4600009918212855,2,0.002850150502701876,1.2666734483679176,24.979999542236328,-1.4848481345547755,25.149999618530273,-1.5454513928023197,24.8700008392334,0.002850150502701876
13235,2014-07-31,24.31999969482422,24.649999618530273,24.29999923706055,24.45000076293945,4623500.0,-0.009771977863883063,-3.1176035005050107,0.28261040829611384,37.354082137776054,48.62330637722124,0.6717221079417186,0.5804087471964365,0.15942720905494667,-0.12594649405910374,17.397586930139,0.350000381469723,-0.0573854373075946,-0.5810001373291023,-1.0008196513983982,-0.1611806232598063,-0.7909098943637503,-0.3710903802944543,1.0601898524161193,2.1277070638815694,-42.43701309390207,0.20990975703464795,7,0.47000026702881215,0.7049999237060547,-0.059999942779541016,0.149999618530277,0.5300006866455114,3,0.021381598038191507,-1.0000000000000115,24.559999465942386,1.2666734483679176,24.979999542236328,-1.4848481345547755,25.149999618530273,0.021381598038191507
13236,2014-08-01,24.489999771118164,24.649999618530273,24.25,24.290000915527344,3434700.0,0.00699013480374866,-1.8571331257961459,-1.5384400950732542,45.38153133416477,49.23220563350253,0.4590734152251841,0.40934341801674634,0.015321842015538323,-0.2801098380214384,17.199697655530784,0.39999961853027344,-0.06015584263182916,-0.39700002670288015,-0.8523819279041334,0.058381874498373065,-0.624690977303505,-0.16930907610225532,0.8253783575113864,24.24240672774037,-24.096245234357017,0.22769095060062594,8,0.27500057220458984,0.5100002288818359,-0.14999961853027344,-0.020000457763668322,0.20000076293944957,4,0.014291563280555586,-3.1176035005050107,24.31999969482422,-1.0000000000000115,24.559999465942386,1.2666734483679176,24.979999542236328,0.014291563280555586
13237,2014-08-04,24.45000076293945,24.479999542236328,23.979999542236328,24.479999542236328,5408500.0,-0.0016332792385684858,32.33468972533062,-0.14999475476126403,40.42554227624121,48.93669467299551,0.4385936369256491,0.44623051686884807,0.07000137560651254,-0.2261023082629059,17.26666882115947,0.5100002288818359,-0.0429462909441618,-0.4204990386962919,-0.9144827503254263,0.07348467293284244,-0.6674908945108591,-0.17350718288172473,0.7801471153997355,37.600097656249716,-10.620752555601726,0.24699185581456704,8,0.15999889373779652,0.4149990081787145,0.062499046325687146,0.019998550415046168,0.15999984741210938,0,0.011860899759900567,-1.8571331257961459,24.489999771118164,-3.1176035005050107,24.31999969482422,-1.0000000000000115,24.559999465942386,0.011860899759900567
13238,2014-08-05,23.940000534057614,24.36000061035156,23.8700008392334,24.29999923706055,4632300.0,-0.020858904415859136,1.041659547244501,12.000445066122925,32.746464684454196,46.692836993075986,0.853346797060933,0.934023374543056,0.5942166257714696,0.2867801083807535,17.210513067709172,0.5799999237060511,-0.06313091183073993,-0.8859992980957081,-1.532231822828713,-0.23976677336270313,-1.2091155604622088,-0.5628830357292074,1.1651325106712846,5.691034217536764,-40.55719928659515,0.3231162623665018,8,0.6149997711181676,0.8699998855590856,0.707499504089359,0.5299987792968821,0.8099994659423864,1,0.03926477049871924,32.33468972533062,24.45000076293945,-1.8571331257961459,24.489999771118164,-3.1176035005050107,24.31999969482422,0.03926477049871924
13239,2014-08-06,23.559999465942386,24.01000022888184,23.46999931335449,23.979999542236328,9841000.0,-0.01587306013525891,1.2499970197767578,1.1666710818414128,29.903516271356466,43.06204639378714,1.1260152306650184,1.2737958894681576,0.9814087961741507,0.6681216376913959,17.47190953055813,0.5400009155273509,-0.0948662168445722,-1.1990003585815394,-2.056313075527136,-0.3416876416359429,-1.6276567170543395,-0.7703440001087394,1.3969177141270528,7.627129602690264,-39.47064488990408,0.42865635847279865,8,0.7950000762939418,0.985000610351559,1.3275008201599086,1.0100002288818324,0.6900005340576136,2,0.050509361673706454,1.041659547244501,23.940000534057614,32.33468972533062,24.45000076293945,-1.8571331257961459,24.489999771118164,0.050509361673706454
13240,2014-08-07,23.8799991607666,24.01000022888184,23.60000038146973,23.60000038146973,3876000.0,0.01358233030891176,-1.9285831062671044,-0.6666636391297014,31.23025335275578,40.703294185428035,0.6764936698219763,0.9073828411787588,0.6708549600523241,0.34574828716007744,17.65097542226199,0.4500007629394531,-0.13378544896549016,-0.8200006484985352,-1.7494714142985615,0.10947011730149114,-1.2847360313985483,-0.355265265598522,0.868749517962744,34.74574079462083,-7.312825727472358,0.46473538290001354,8,0.47500038146972656,0.5300006866455078,1.027501106262207,0.6900005340576172,0.3900012969970703,3,0.047738749458166696,1.2499970197767578,23.559999465942386,1.041659547244501,23.940000534057614,32.33468972533062,24.45000076293945,0.047738749458166696
13241,2014-08-08,24.32999992370605,24.35000038146973,23.96999931335449,23.989999771118164,2854600.0,0.018844253716673975,1.0,1.2142915531335177,38.764047953777755,38.591855948167414,0.15850706942190484,0.4289700466293773,0.23411198568159364,-0.10084005489799353,17.180889862460152,0.47000122070312855,-0.18023421893354907,-0.33799991607666513,-1.2723863760129248,0.5963865438595946,-0.8051931460447967,0.1291933138914665,0.2397238438708129,85.14855598633477,46.090710542409795,0.46719322996813006,8,0.01999950408935902,0.045000076293948865,0.5775003433227575,0.23999977111816762,0.10000038146973012,4,0.02137280967506361,-1.9285831062671044,23.8799991607666,1.2499970197767578,23.559999465942386,1.041659547244501,23.940000534057614,0.02137280967506361
13242,2014-08-11,24.36000061035156,24.54999923706055,24.26000022888184,24.36000061035156,4147700.0,0.0012330738487293935,-1.8999790192452803,0.0,39.38547143745353,37.20670256878982,0.0052079496983026274,0.390644879928022,0.21605672554710154,-0.12434516337416213,17.255327492724646,0.28999900817871094,-0.2630365389943705,-0.2899992942810101,-1.2339886335610615,0.6539900449990412,-0.7619939639210358,0.18199537535901555,-0.8900012969970703,82.40753332120582,45.66066935837809,0.47199466964002496,8,-0.07500076293944957,0.014999389648441053,0.5549993515014684,0.2099990844726598,0.0,0,0.013546794558199737,1.0,24.32999992370605,-1.9285831062671044,23.8799991607666,1.2499970197767578,23.559999465942386,0.013546794558199737
13243,2014-08-12,24.38999938964844,24.53000068664551,24.290000915527344,24.36000061035156,3571700.0,0.0012314769517753898,-1.8235571313167998,100.0,41.260730892071365,37.38351559333901,-0.13106669304159269,0.33779821247574304,0.19988779637392895,-0.14489356217006488,17.33378782502422,0.23999977111816762,-0.31121716641600017,-0.23450050354003693,-1.1776079980410046,0.7086069909609307,-0.7060542507905225,0.23705324371044867,-0.8984000778198329,85.18519826713842,47.316953093937045,0.4715537472504843,8,-0.32999992370605824,-0.014999389648441053,0.5250005722045863,0.1800003051757777,-0.17000007629395242,1,0.009020140475956229,-1.8999790192452803,24.36000061035156,1.0,24.32999992370605,-1.9285831062671044,23.8799991607666,0.009020140475956229
13244,2014-08-13,24.229999542236328,24.35000038146973,24.06999969482422,24.170000076293945,2980500.0,-0.006560059508653349,-1.153849539669176,2.000063580874399,36.676205237396736,37.30819593774131,-0.025479525916427548,0.4674193148526413,0.3740776813031701,0.023402896736428147,17.725886436425878,0.3199996948242223,-0.40556595744607904,-0.36000032424926687,-1.3080621616961032,0.5880615131975695,-0.834031242972685,0.11403059447415131,-0.7172322319030826,66.3157810200509,31.775277891062935,0.4740309187234189,8,-0.1700000762939453,0.14500045776367188,0.7100005149841309,0.3400001525878906,-0.17000007629394176,2,0.021461018059750092,-1.8235571313167998,24.38999938964844,-1.8999790192452803,24.36000061035156,1.0,24.32999992370605,0.021461018059750092
13245,2014-08-14,24.5,24.540000915527344,24.209999084472656,24.28000068664551,2438800.0,0.01114322999854056,1.2000038146827137,3.666687859617832,44.66857474856798,37.22897853934167,-0.29867015854268075,0.1823530223673373,0.12427628902806731,-0.23377262001628196,17.397967706403158,0.3300018310546875,-0.47400472318355824,-0.07449989318847727,-1.0175404510004142,0.8685406646234597,-0.5460201720944475,0.397020385717493,-0.9664880511322096,91.37944075215266,50.59106292865425,0.471520278905969,8,-0.49000072479248047,-0.125,0.440000057220459,0.06999969482421875,-0.6499996185302699,3,-0.010204081632653073,-1.153849539669176,24.229999542236328,-1.8235571313167998,24.38999938964844,-1.8999790192452803,24.36000061035156,-0.010204081632653073
13246,2014-08-15,24.51000022888184,24.70000076293945,24.290000915527344,24.5,4625800.0,0.00040817260742209704,1.1025563277303316,0.045455727699140365,40.00001192092618,37.18169738875111,-0.3414411521305709,0.13517861608456982,0.12984972768512293,-0.2283644590376106,16.884027964820415,0.4099998474121058,-0.4792230465826215,-0.03649969100951722,-0.9503989458687911,0.8773995638497567,-0.4934493184391542,0.42044993642011974,-0.9561585342501928,69.84123620202215,31.529868170285646,0.45694962742963674,8,-0.4250001907348704,-0.1350002288818395,0.4299998283386195,0.05999946594237926,-0.6499996185302805,4,-0.009791912234882738,1.2000038146827137,24.5,-1.153849539669176,24.229999542236328,-1.8235571313167998,24.38999938964844,-0.009791912234882738
13247,2014-08-18,24.38999938964844,24.690000534057614,24.34000015258789,24.57999992370605,2434200.0,-0.004895995027041744,-1.4138039896607952,-18.999618538996927,40.63492274939033,38.05819272929956,-0.25797544756755286,0.20753861446024402,0.265962842457359,-0.09174023430247402,15.990906765125992,0.350000381469723,-0.46070789179776384,-0.11950054168700674,-0.9929567553884979,0.7539556720144844,-0.5562286485377506,0.31722756516373707,-0.7903113322844817,50.793516236657,11.757205129657791,0.43672810685074487,8,-0.30499935150147195,-0.014999389648441053,0.5500006675720179,0.1800003051757777,-0.5199985504150426,0,0.001640053978202216,1.1025563277303316,24.51000022888184,1.2000038146827137,24.5,-1.153849539669176,24.229999542236328,0.001640053978202216
13248,2014-08-19,24.649999618530273,24.65999984741211,24.3799991607666,24.399999618530273,2548900.0,0.010660116252080742,1.0740756439056782,-1.3157857752347026,51.505018429187594,40.45835963572525,-0.4544625450068338,-0.09431384052586012,0.029296830806110563,-0.33519279079278164,14.917385897784813,0.2800006866455078,-0.4751347225748681,0.16399974822997976,-0.6644269271315117,0.9924264235914713,-0.250213589450766,0.5782130859107255,-1.0062990529432945,92.06332386724928,47.379170762633855,0.41421333768074536,8,-0.4999990463256836,-0.27499961853027344,0.25750064849853516,-0.07999992370605469,-0.7099990844726598,1,-0.011764665828258747,-1.4138039896607952,24.38999938964844,1.1025563277303316,24.51000022888184,1.2000038146827137,24.5,-0.011764665828258747
13249,2014-08-20,24.729999542236328,24.90999984741211,24.53000068664551,24.82999992370605,2588500.0,0.0032454330606122017,1.9230678942155763,-0.40000152587889204,57.24380887165911,43.348754693381174,-0.3922990097291432,-0.20614797542479835,-0.02466862219663213,-0.4004069478875891,14.472723192348866,0.379999160766598,-0.4719299199170983,0.25749969482421875,-0.5440219878918278,1.0590213775402653,-0.14326114653380628,0.6582605361822438,-1.04404696875525,74.28569871553835,23.218002563670304,0.4007608413580233,8,-0.28999996185302734,-0.3549995422363281,0.1100006103515625,-0.15999984741210938,-0.3400001525878871,2,-0.020622735071661125,1.0740756439056782,24.649999618530273,-1.4138039896607952,24.38999938964844,1.1025563277303316,24.51000022888184,-0.020622735071661125
13250,2014-08-21,24.690000534057614,24.899999618530273,24.670000076293945,24.739999771118164,1732300.0,-0.0016174285854878567,-4.111092273131861,0.49999046329326885,53.70371678565215,45.00871789692277,-0.2517973602192498,-0.21414484082547958,0.044015870332252405,-0.3480997235733234,13.748302732401557,0.22999954223632812,-0.3957861474813811,0.24100065231322887,-0.5009996481998975,0.9830009528263552,-0.12999949794333432,0.6120008025697921,-0.9306051241406728,64.51617865119398,9.639891222701706,0.3710001502565636,8,-0.20000076293944957,-0.31500053405761363,0.09999942779541371,-0.12000083923339488,-0.23000144958495738,3,-0.025516446111299107,1.9230678942155763,24.729999542236328,1.0740756439056782,24.649999618530273,-1.4138039896607952,24.38999938964844,-0.025516446111299107
13251,2014-08-22,24.520000457763672,24.75,24.459999084472656,24.649999618530273,2102600.0,-0.006885381636968502,-1.3199896241025992,2.6000228885326604,51.23674292461739,46.32552583994097,-0.05812372102032626,-0.07558567216583256,0.2368040970175045,-0.16873073378676295,13.033485338016742,0.29000091552734375,-0.2701003326917011,0.08850059509277486,-0.6277550753070393,0.804756265492589,-0.26962724010713046,0.4466284302926802,-0.6915687815970202,31.579017815315012,-24.429931863941064,0.35812783519990693,8,-0.030000686645507812,-0.14500045776367188,0.2774996757507324,0.049999237060546875,-0.05000114440918324,4,-0.027324635554066723,-4.111092273131861,24.690000534057614,1.9230678942155763,24.729999542236328,1.0740756439056782,24.649999618530273,-0.027324635554066723
13252,2014-08-25,24.790000915527344,24.85000038146973,24.53000068664551,24.54999923706055,2845300.0,0.011011437713011274,-1.2857220708447445,-1.846178675704596,66.40926072256798,49.119806932218374,-0.29135302435023647,-0.39414731383882184,-0.008735197199190026,-0.43009218972483154,12.023006251376556,0.32999992370605824,-0.15561659340008305,0.3765009880065904,-0.27926799136848857,1.0322699673816693,0.04861649831904913,0.7043854776941316,-0.896675149085965,77.3587214302937,14.365883345401961,0.3278844896875403,8,-0.3000011444091797,-0.41500091552734375,0.014998912811279297,-0.220001220703125,-0.25,0,-0.037515137992321534,-1.3199896241025992,24.520000457763672,-4.111092273131861,24.690000534057614,1.9230678942155763,24.729999542236328,-0.037515137992321534
13253,2014-08-26,24.559999465942386,24.8799991607666,24.520000457763672,24.86000061035156,1718700.0,-0.00927799278300534,1.11765035875169,-1.2499960263847938,70.49178277509569,52.87709332529603,-0.03877914293230589,-0.20788280270285853,0.22357163854879403,-0.19110479016209325,10.990575499539993,0.3599987030029297,-0.09816258388064014,0.16749954223633168,-0.43676196111536925,0.7717610455880326,-0.13463120943951878,0.46963029391218214,-0.6056732546427632,22.222269317171136,-45.80046558699604,0.30213075167585096,8,-3.552713678800501e-15,-0.18499946594238637,0.3050007820129359,0.010000228881832385,-0.029998779296875,1,-0.0280944072358722,-1.2857220708447445,24.790000915527344,-1.3199896241025992,24.520000457763672,-4.111092273131861,24.690000534057614,-0.0280944072358722
13254,2014-08-27,24.6299991607666,24.71999931335449,24.54999923706055,24.61000061035156,1759500.0,0.002850150502701876,-1.4285500197545211,-0.06666158042306174,67.12326858225802,55.37205930681715,-0.05148626077074425,-0.28708859071463166,0.1615739403929375,-0.25050253706633896,11.5526060145809,0.1700000762939382,-0.04018330980259677,0.23399925231933594,-0.3751384685438275,0.8431369731824994,-0.07056960811224755,0.5385681127509194,-0.6183325313002292,38.63633408037731,-32.20791237217115,0.3045688604315821,8,-0.029998779296875,-0.27499961853027344,0.3275012969970703,-0.05999946594238281,0.10000038146972656,2,-0.02801456151927506,1.11765035875169,24.559999465942386,-1.2857220708447445,24.790000915527344,-1.3199896241025992,24.520000457763672,-0.02801456151927506
13255,2014-08-28,24.84000015258789,24.85000038146973,24.54999923706055,24.54999923706055,993200.0,0.008526228135476321,-1.068966878009048,14.501096804956711,63.07691103844727,57.93615920876394,-0.23265216747404693,-0.48078510102737937,-0.04716886768403228,-0.44202627383590354,11.972596506873037,0.3000011444091797,0.015088905399057495,0.4180002212524414,-0.22113106164064433,1.0571315041455271,0.09843457980590031,0.7375658626989825,-0.7744335300447744,90.47642835409468,20.55585126768115,0.3195656414465423,8,-0.21500015258789062,-0.4850006103515625,0.13250017166137695,-0.2700004577636719,-0.2199993133544922,3,-0.01811597263185072,-1.4285500197545211,24.6299991607666,1.11765035875169,24.559999465942386,-1.2857220708447445,24.790000915527344,-0.01811597263185072
13256,2014-08-29,24.84000015258789,24.899999618530273,24.70000076293945,24.8700008392334,2789100.0,0.0,3.4445056691746045,-0.10345031701349736,62.49997516475707,60.36560947713804,-0.20218035589204675,-0.4777120556014367,-0.05233229024290509,-0.4281515969311904,12.312460050683018,0.19999885559082387,0.10746882092309562,0.40050020217895366,-0.26508967914513093,1.0660900835030382,0.06770526151691314,0.7332951428409942,-0.7237675365526357,84.21063198630722,15.214015280410791,0.3327949406620418,8,-0.19500064849853516,-0.4850006103515625,0.2025003433227539,-0.2700004577636719,-0.3600006103515625,4,-0.015297949508089825,-1.068966878009048,24.84000015258789,-1.4285500197545211,24.6299991607666,1.11765035875169,24.559999465942386,-0.015297949508089825
13257,2014-09-02,24.739999771118164,24.899999618530273,24.61000061035156,24.85000038146973,2273100.0,-0.004025780227674747,1.7619073569482626,3.666603089834183,58.793963587917524,61.175492272552475,-0.05287130044390054,-0.374049424591103,0.05380896646268951,-0.3174315939372896,11.75942074146671,0.2899990081787145,0.1472808171379647,0.2859998703002944,-0.39305239216711385,0.9650521327677026,-0.05352626093340973,0.6255260015339985,-0.5761411212002976,57.8946840068464,-8.680166921908885,0.3395261312337035,9,-0.05500030517578125,-0.38500022888183594,0.32250070571899414,-0.1700000762939453,0.010000228881835938,1,-0.010913519008147965,3.4445056691746045,24.84000015258789,-1.068966878009048,24.84000015258789,-1.4285500197545211,24.6299991607666,-0.010913519008147965
13258,2014-09-03,24.8799991607666,24.96999931335449,24.76000022888184,24.76000022888184,1577300.0,0.0056588274431543795,-2.500015894713507,-1.090893327784646,66.49742605163007,62.20367195921591,-0.17524292104707584,-0.4637946970457456,-0.07926329103496244,-0.447385135233894,10.967330581460818,0.22999954223632457,0.20976118156524137,0.37899932861328267,-0.28008808377576955,1.038086741002335,0.049455622418754785,0.7085430348078106,-0.6713720389990812,78.57139613353303,11.469563415687333,0.3295437061945264,9,-0.16499996185302734,-0.5299997329711914,0.18250131607055664,-0.3099994659423828,-0.6899986267089879,2,-0.013665524787291883,1.7619073569482626,24.739999771118164,3.4445056691746045,24.84000015258789,-1.068966878009048,24.84000015258789,-0.013665524787291883
13259,2014-09-04,24.75,24.920000076293945,24.6200008392334,24.84000015258789,2362100.0,-0.005225046830853564,1.399993896484375,-0.7500079473567314,56.83059425836526,62.55110278951736,-0.047056873082752304,-0.2530464081693573,0.051459546868240835,-0.30863277802409783,9.024908830751594,0.2999992370605469,0.2794885411587842,0.18950014114379954,-0.3066102800076571,0.6856105622952562,-0.058555069431928786,0.43755535171952786,-0.48046310290552086,47.61922062115972,-15.73370929574616,0.24805521057572746,9,-0.03500080108642578,-0.4650001525878906,0.3425002098083496,-0.18000030517578125,-0.6700000762939489,3,-0.008888861145635918,-2.500015894713507,24.8799991607666,1.7619073569482626,24.739999771118164,3.4445056691746045,24.84000015258789,-0.008888861145635918
13260,2014-09-05,25.020000457763672,25.059999465942386,24.770000457763672,24.770000457763672,2073500.0,0.010909109404592776,-1.319992065429716,-2.7777730682829653,62.20095038799446,63.76934806322592,-0.2965047354609389,-0.45667579979555484,-0.22433623592916163,-0.5690194809294553,7.144270801324107,0.30999946594238637,0.29759814135686113,0.40250053405761577,-0.02106225314029686,0.8260633212555284,0.19071914045866123,0.6142819276565703,-0.6944265673683923,91.11130891073097,27.398532709305428,0.21178139359895573,9,-0.23000049591064453,-0.7550010681152344,-0.02250051498413086,-0.4500007629394531,-1.8600006103515625,4,-0.011590763797822312,1.399993896484375,24.75,-2.500015894713507,24.8799991607666,1.7619073569482626,24.739999771118164,-0.011590763797822312
13261,2014-09-08,24.85000038146973,25.09000015258789,24.75,25.020000457763672,2578200.0,-0.006794567273526564,1.1935531505146775,-0.680000305175767,60.747680210913494,63.14028356193098,-0.08355849125948467,-0.25900021559232655,-0.06545019186389922,-0.3968431197292297,6.460623454023767,0.3400001525878906,0.28667958305872787,0.2065004348754904,-0.20646216158959518,0.619463031340576,1.9136642947614746e-05,0.4129817331080332,-0.45098393351974053,50.00000000000111,-14.713007964352684,0.20648129823254294,9,-0.045000076293948865,-0.5700006484985387,0.057499408721920275,-0.28000068664551137,-2.0400009155273438,0,-0.009255514636041573,-1.319992065429716,25.020000457763672,1.399993896484375,24.75,-2.500015894713507,24.8799991607666,-0.009255514636041573
13262,2014-09-09,24.690000534057614,24.95000076293945,24.670000076293945,24.790000915527344,2935500.0,-0.006438625551548283,-2.9999727524147666,0.5882372740634694,50.980414156260316,60.972353715393716,0.06790554842924834,-0.07695553870628657,0.07489965502961482,-0.23940742713758922,6.2723937673142345,0.28000068664550426,0.2879327539074197,0.030000591278071198,-0.36105773991486956,0.42105892247101195,-0.16552857431840096,0.22552975687454335,-0.20806604155107422,14.893573848993826,-44.44472745071562,0.19552916559647066,9,0.12999916076660512,-0.41000080108642223,0.19249963760376332,-0.12000083923339488,-2.5500011444091726,1,-0.008505507787721966,1.1935531505146775,24.85000038146973,-1.319992065429716,25.020000457763672,1.399993896484375,24.75,-0.008505507787721966
13263,2014-09-10,24.61000061035156,24.739999771118164,24.5,24.690000534057614,3226700.0,-0.003240175049640137,1.6666878596177859,0.7999961853172578,47.05885102865875,58.74297398721602,0.17404691491312363,0.021472301165360363,0.12811199603453005,-0.16102583989039587,5.967197079835442,0.23999977111816406,0.30921569694442397,-0.06099939346313832,-0.43193875439619234,0.3099399674699157,-0.2464690739296671,0.12447028700339047,0.4799995422363317,18.644166424206553,-37.20046163055524,0.18546968046652773,9,0.18499946594238637,-0.33000087738036754,0.12749910354614613,0.02499961853027699,-2.0600013732910085,2,0.005688719470797299,-2.9999727524147666,24.690000534057614,1.1935531505146775,24.85000038146973,-1.319992065429716,25.020000457763672,0.005688719470797299
13264,2014-09-11,24.75,24.78000068664551,24.56999969482422,24.6200008392334,1775700.0,0.005688719470797299,1.2105305425889223,-1.6249910592947572,51.40185583126936,57.44574563086292,0.0590717752108354,-0.0817646193972763,-0.03244234915618449,-0.2984927889797362,5.019635557423348,0.21000099182129262,0.2654399515565622,0.05299997329711914,-0.2554155405306844,0.36141548712492266,-0.10120778361678262,0.2072077302110209,0.3282001495361335,42.372870397310315,-11.863671925598702,0.15420775691390148,9,0.04500007629394531,-0.4700002670288086,-0.06749963760375977,-0.07499980926513672,-1.5799999237060547,3,-0.02262624104817723,1.6666878596177859,24.61000061035156,-2.9999727524147666,24.690000534057614,1.1935531505146775,24.85000038146973,-0.02262624104817723
13265,2014-09-12,24.25,24.70000076293945,24.190000534057614,24.670000076293945,2217800.0,-0.02020202020202022,1.1249945362574274,-3.2307906744721744,44.534406390155304,55.44957132257384,0.5214109013582267,0.42008359881106827,0.4559206537418028,0.19876281959077602,5.075297589985928,0.5599994659423864,0.21567118402196428,-0.43450002670288157,-0.7927694422071454,-0.07623061119861774,-0.6136347344550117,-0.25536531895075143,0.8166361465454095,6.666610152609516,-48.3524992965821,0.17913470775213183,9,0.3900003433227539,0.0950002670288086,0.19999980926513672,0.3599996566772461,-0.7099990844726562,4,-0.007010312424492682,1.2105305425889223,24.75,1.6666878596177859,24.61000061035156,-2.9999727524147666,24.690000534057614,-0.007010312424492682
13266,2014-09-15,24.270000457763672,24.440000534057614,24.229999542236328,24.290000915527344,2884600.0,0.0008247611448937153,-3.1999237078008065,0.047620128882248494,38.28828441817306,53.171162525935564,0.46047715552024826,0.40178055833317927,0.42878896554879375,0.174988684487289,5.616177301028755,0.2100009918212855,0.17474575517211832,-0.40249958038329936,-0.7993756303991262,-0.00562353036747254,-0.6009376053912128,-0.20406155537538595,0.7615702642822271,10.526302580692585,-39.94577556327076,0.19843802500791402,9,0.36999988555908203,0.25999927520751953,0.11249923706054688,0.3399991989135742,-0.39999961853027344,0,-0.04573550018193295,1.1249945362574274,24.25,1.2105305425889223,24.75,1.6666878596177859,24.61000061035156,-0.04573550018193295
13267,2014-09-16,24.43000030517578,24.53000068664551,24.21999931335449,24.229999542236328,2780800.0,0.006592494618636424,-1.8181786655569163,-9.999809269502194,46.97676316669601,51.00219998316511,0.28148013566300634,0.2581675156092871,0.2630476828003765,0.01306529077581331,6.057811032179352,0.31000137329102273,0.13430818346096274,-0.24449977874756001,-0.6357447137512331,0.14674515625611306,-0.44012224624939833,-0.0488773112457217,0.5679076093505877,40.677916787896535,-12.815371563514645,0.19562246750183734,9,0.21000003814697266,0.14999961853027344,-0.06750059127807617,0.17999935150146484,-0.9099998474121094,1,-0.06631194510833383,-3.1999237078008065,24.270000457763672,1.1249945362574274,24.25,1.2105305425889223,24.75,-0.06631194510833383
13268,2014-09-17,24.36000061035156,24.6200008392334,24.15999984741211,24.5,4665200.0,-0.002865316985255717,1.4210510465291373,-0.6999942779759472,43.720962829760616,49.54557426887571,0.3016865658153165,0.3218275165111102,0.3247622923001181,0.0759247033785222,6.398323794843192,0.46000099182128906,0.09077752584693144,-0.29999952316284606,-0.7157928728663521,0.11579382654065995,-0.5078961980145991,-0.09210284831109306,0.6055910089560612,32.25814390618243,-22.159615186434728,0.20789667485175298,9,0.26499938964844105,0.21999931335449574,-0.03000068664550426,0.24999904632568715,-0.5400009155273402,2,-0.09113305275369121,-1.8181786655569163,24.43000030517578,-3.1999237078008065,24.270000457763672,1.1249945362574274,24.25,-0.09113305275369121
13269,2014-09-18,24.21999931335449,24.43000030517578,24.13999938964844,24.3700008392334,2475700.0,-0.005747179535684377,1.1481512878113302,1.0714441416893714,35.09613312560349,46.533927906387824,0.40074348205671484,0.4444489648854706,0.4524242115194461,0.20853782845378177,6.38454459023212,0.2900009155273402,0.05622164897012283,-0.4145008087158253,-0.8726194588769651,0.043617841445314554,-0.6435601337963952,-0.18544148363525537,0.6972567996394012,14.285665628979642,-34.10151653300713,0.22905932508057011,9,0.3950004577636754,0.36000061035156605,-0.0024995803832972285,0.39000034332275746,-0.21999931335448863,3,-0.0689512850387708,1.4210510465291373,24.36000061035156,-1.8181786655569163,24.43000030517578,-3.1999237078008065,24.270000457763672,-0.0689512850387708
13270,2014-09-19,24.059999465942386,24.28000068664551,24.03000068664551,24.21999931335449,7954100.0,-0.006606104539560453,-1.272754070503446,1.0666547988402713,32.589268608359234,43.40521550610402,0.4584582339270966,0.5848144600604215,0.5928129952517445,0.36381654335323077,6.502876830663146,0.25,-0.015660701288958023,-0.543000602722163,-1.0669574017831032,-0.019043803661222825,-0.8049790022526331,-0.2810222031916929,0.7950761091838672,5.084537548896032,-37.16962006812407,0.2619783995304695,9,0.4300012588500941,0.5000009536743129,0.15750026702880504,0.5500001907348597,-0.049999237060546875,4,-0.036990831646038114,1.1481512878113302,24.21999931335449,1.4210510465291373,24.36000061035156,-1.8181786655569163,24.43000030517578,-0.036990831646038114
13271,2014-09-22,23.85000038146973,24.170000076293945,23.82999992370605,24.170000076293945,4821000.0,-0.008728141693016944,1.1250029802351031,2.0000000000000666,31.06383047799011,41.19226176407399,0.5718232211326466,0.7821462226747506,0.7832578885033996,0.5651110145109222,7.321440610535435,0.3400001525878942,-0.06351262200771401,-0.7194996833801248,-1.3421756645054899,-0.09682370225475978,-1.0308376739428091,-0.4081616928174405,0.9225677048084506,2.5317005804136476,-36.18486845870314,0.3113379905626826,9,0.45499992370605113,0.6099996566772425,0.34249925613402965,0.759999275207516,0.44000053405761363,0,-0.012997880963693476,-1.272754070503446,24.059999465942386,1.1481512878113302,24.21999931335449,1.4210510465291373,24.36000061035156,-0.012997880963693476
13272,2014-09-23,23.86000061035156,23.8799991607666,23.729999542236328,23.79999923706055,5104800.0,0.00041929680175600836,2.0000381475547417,-0.1875044703526013,27.0270525698093,38.966506379757384,0.48243974004401124,0.7366697792119759,0.7614759871453352,0.5466953024872616,8.182526599146374,0.14999961853027344,-0.15425543336455405,-0.6629994392395062,-1.3517388468970495,0.02573996841803705,-1.0073691430682779,-0.3186297354107346,0.7994592964179645,14.60684029943147,-18.280666822135153,0.34436970382877247,9,0.394999504089359,0.5499992370605504,0.3699994087219274,0.7499990463256871,0.3400001525878906,1,0.00041912106563413154,1.1250029802351031,23.85000038146973,-1.272754070503446,24.059999465942386,1.1481512878113302,24.21999931335449,0.00041912106563413154
13273,2014-09-24,23.8700008392334,24.01000022888184,23.790000915527344,23.88999938964844,3851000.0,0.00041912106563413154,-1.4444585730786335,-0.33330154491713093,29.047642835409462,36.48270493577296,0.3983191743225909,0.7086594633707364,0.7337645411203368,0.5354375043118438,8.795474863471037,0.21999931335449574,-0.23716510252534562,-0.6184992790222168,-1.3660501534834282,0.12905159543899458,-0.9922747162528225,-0.2447238417916111,0.6593346165014786,20.000163486847484,-10.568495802859559,0.37377543723060586,9,0.3449993133544922,0.5399990081787109,0.3599991798400879,0.7399988174438477,0.5399990081787109,2,-0.0146627720638558,2.0000381475547417,23.86000061035156,1.1250029802351031,23.85000038146973,-1.272754070503446,24.059999465942386,-0.0146627720638558
13274,2014-09-25,23.940000534057614,24.209999084472656,23.79999923706055,23.84000015258789,4138900.0,0.002932538431635212,-3.5554978648555546,-5.000381497376139,21.57894366996021,33.93209796686239,0.2249990036972065,0.6158935236193024,0.6458570916130952,0.46170045672483795,9.159910970042407,0.4099998474121058,-0.28699310207999673,-0.5139996528625517,-1.2969062993984082,0.26890699367330484,-0.9054529761304799,-0.12254632959462342,0.47742789378746764,38.18191906616316,14.640647959564195,0.3914533232679285,9,0.23499965667724965,0.46999931335449574,0.3224997520446813,0.6699991226196325,0.6099987030029368,3,-0.005012566272196928,-1.4444585730786335,23.8700008392334,2.0000381475547417,23.86000061035156,1.1250029802351031,23.85000038146973,-0.005012566272196928
13275,2014-09-26,24.38999938964844,24.5,23.809999465942386,23.940000534057614,6338500.0,0.01879694425865397,1.059702852197568,4.499971389879878,39.44951078221478,34.061123118422586,-0.2269150508483797,0.13750302407319737,0.18635647924605436,0.014055789175422717,9.092821845228066,0.6900005340576136,-0.3144172631105491,-0.041500759124751596,-0.8032789387291039,0.7202774204796007,-0.42238984892692955,0.33938833067742635,-0.6599998474121129,85.71421494072406,62.81323994335963,0.3808890898021768,9,-0.21499919891357777,0.020000457763668322,0.017500400543209338,0.22000026702880504,0.4899997711181605,4,-0.015990135277082596,-3.5554978648555546,23.940000534057614,-1.4444585730786335,23.8700008392334,2.0000381475547417,23.86000061035156,-0.015990135277082596
13276,2014-09-29,24.459999084472656,24.51000022888184,24.290000915527344,24.35000038146973,3074000.0,0.0028700162597758982,1.095221660112042,0.24444218387734118,44.49756835660338,33.78565702841228,-0.2985219206917833,0.039605517359103004,0.09909065770950676,-0.057310234937297366,8.875297616273587,0.21999931335449574,-0.3659915613308158,0.04749898910522532,-0.6899465837670391,0.7849445619774897,-0.32122379733090867,0.4162217755413593,-0.7145995330810564,93.58960251378504,66.7975119650735,0.3687227864361324,9,-0.28499889373779297,-0.049999237060546875,-0.02749919891357422,0.15000057220458984,0.1800003051757848,0,-0.01839733738487659,1.059702852197568,24.38999938964844,-3.5554978648555546,23.940000534057614,-1.4444585730786335,23.8700008392334,-0.01839733738487659
13277,2014-09-30,24.46999931335449,24.70000076293945,24.38999938964844,24.489999771118164,3960300.0,0.0004088401167676725,-2.4444538634341266,-0.18182448717730232,46.53461887464461,34.09828547784384,-0.3377719358827278,0.00879111628093554,0.06965025746991316,-0.06623744729195735,9.201080273266632,0.3100013732910085,-0.3618615652366124,0.07099924087524201,-0.6509248667558474,0.7929233485063314,-0.2899628129403027,0.4319612946907867,-0.694015734863278,74.72511119215588,44.964874803363934,0.36096205381554397,9,-0.254999160766598,-0.05999946594237926,-0.037499427795406604,0.14000034332275746,0.6599998474121129,1,-0.007355880787822899,1.095221660112042,24.459999084472656,1.059702852197568,24.38999938964844,-3.5554978648555546,23.940000534057614,-0.007355880787822899
13278,2014-10-01,24.540000915527344,24.75,24.489999771118164,24.520000457763672,2987000.0,0.0028607112438556737,-5.499856952126645,-0.9999999999998224,44.615410197170846,35.155982930240214,-0.4241603468540802,-0.0927433193169449,-0.01905658044749714,-0.1282015550204747,9.361741869925961,0.28000068664551137,-0.34135095218228884,0.1580007553100593,-0.5315177122215253,0.8475192228416439,-0.186758478455733,0.5027599890758516,-0.7085763059692383,77.89485096592065,47.675731796998306,0.3447592337657915,10,-0.3000011444091797,-0.13000106811523438,-0.10750102996826172,0.06999874114990234,0.3999996185302699,2,-0.01385493642637825,-2.4444538634341266,24.46999931335449,1.095221660112042,24.459999084472656,1.059702852197568,24.38999938964844,-0.01385493642637825
13279,2014-10-02,24.53000068664551,24.68000030517578,24.43000030517578,24.540000915527344,3064400.0,-0.0004075072741951402,-1.3809411358661592,-0.49999999999982236,59.589058097016235,38.15595954009099,-0.4085225093247864,-0.10547786533690484,-0.024394874696969993,-0.10662759209626316,9.988541010181043,0.25,-0.3574323375624431,0.15900049209595224,-0.5125852111652272,0.8305861953571316,-0.17679235953463746,0.49479334372654193,-0.6250900458520547,76.59583102524017,41.604772820590945,0.3357928516305904,10,-0.2900009155273473,-0.12000083923340199,-0.06250095367431996,0.07999897003173473,0.6999988555908168,3,-0.004892003093123876,-5.499856952126645,24.540000915527344,-2.4444538634341266,24.46999931335449,1.095221660112042,24.459999084472656,-0.004892003093123876
13280,2014-10-03,24.729999542236328,24.82999992370605,24.459999084472656,24.56999969482422,2168500.0,0.00815323481420438,1.0555567329292794,-15.99961853901007,64.02436755087052,41.8182414370777,-0.5626565278552178,-0.3460594786001181,-0.24288255881971565,-0.2928142108263643,10.330572523220452,0.3700008392333949,-0.3555241144744876,0.37349939346313477,-0.24987919529081282,0.9968779822170823,0.0618100990861592,0.6851886878401103,-0.7574817527063473,81.48137682567209,41.60306031469503,0.3116892943769745,10,-0.4499998092651367,-0.31999969482421875,-0.2524995803833008,-0.11999988555908203,0.6499996185302734,4,-0.007278621451988099,-1.3809411358661592,24.53000068664551,-5.499856952126645,24.540000915527344,-2.4444538634341266,24.46999931335449,-0.007278621451988099
13281,2014-10-06,24.6200008392334,24.84000015258789,24.51000022888184,24.75,1999300.0,-0.004447986455279218,1.1290354336764286,-0.8124955296473786,55.9748661555607,45.03466516882786,-0.3709569250010354,-0.26791119737526614,-0.14368311333616646,-0.16998170892330933,10.60145031930013,0.32999992370605113,-0.3230535924513873,0.2750006675720229,-0.3177803345181083,0.8677816696621541,-0.02138983347304446,0.5713911686170903,-0.5617348362858117,51.11134658585135,10.865971090312087,0.29639050104506587,10,-0.30500030517578125,-0.21000099182128906,-0.13000106811523438,-0.010001182556152344,0.679998397827152,0,0.010560451367608525,1.0555567329292794,24.729999542236328,-1.3809411358661592,24.53000068664551,-5.499856952126645,24.540000915527344,0.010560451367608525
13282,2014-10-07,24.479999542236328,24.71999931335449,24.46999931335449,24.57999992370605,3213800.0,-0.005686486280454095,-3.166637526821656,0.7692386695423528,53.61442599141937,47.76430774171784,-0.14947934658354356,-0.1522555354928734,-0.025357137012118613,-0.015435325804823208,11.1499555976808,0.25,-0.26913458566450643,0.14549942016601491,-0.42869911734133126,0.7196979576733611,-0.14159984858765995,0.4325986889196898,-0.3279254413319066,12.194940406963221,-27.860295893733642,0.2870992687536735,10,-0.15999984741210938,-0.06999969482421875,0.019999980926513672,0.13000011444091797,0.09000015258789062,1,0.006535941601471862,1.1290354336764286,24.6200008392334,1.0555567329292794,24.729999542236328,-1.3809411358661592,24.53000068664551,0.006535941601471862
13283,2014-10-08,24.75,24.790000915527344,24.40999984741211,24.46999931335449,4941800.0,0.011029430670447038,1.111102280855122,-2.799996185317421,64.8044966568105,52.56714696247899,-0.3146091179750776,-0.4334531872773226,-0.3088619356511728,-0.274442151230069,12.112589722304586,0.3800010681152344,-0.1804918186676936,0.4084999084472649,-0.18299301989418737,0.9999928367887172,0.11275344427653877,0.7042463726179911,-0.515374772893562,79.06974681073791,34.27783785598558,0.29574646417072686,10,-0.4250001907348633,-0.3400001525878906,-0.23000049591064453,-0.1400003433227539,-0.5599994659423864,2,0.015353501445115159,-3.166637526821656,24.479999542236328,1.1290354336764286,24.6200008392334,1.0555567329292794,24.729999542236328,0.015353501445115159
13284,2014-10-09,24.190000534057614,24.84000015258789,24.10000038146973,24.75,4097900.0,-0.02262624104817723,-1.0000000000000095,-1.9999931880572894,52.96806277706636,54.06920829524028,0.31802603784344896,0.08689666028444165,0.2443874457612658,0.29931401497472976,12.833026443089606,0.7399997711181605,-0.09101368878371119,-0.12349958419800089,-0.6858730171535186,0.4388738487575168,-0.4046863006757597,0.15768713227975795,0.649999618530277,12.162186543908081,-36.097054477617306,0.2811867164777582,10,0.27999973297119496,0.21999931335449574,0.34249877929687855,0.41999912261963246,-0.14999961853026988,3,0.031004546649102238,1.111102280855122,24.75,-3.166637526821656,24.479999542236328,1.1290354336764286,24.6200008392334,0.031004546649102238
13285,2014-10-10,24.07999992370605,24.459999084472656,23.940000534057614,24.290000915527344,5240900.0,-0.004547358740099705,-1.1224440543244123,0.3750021287393475,55.50238099149253,55.291965254672405,0.4240189554155229,0.19342529328097768,0.35395767644452647,0.4204956222101508,12.358849757160137,0.5199985504150426,-0.007222226998436554,-0.22500019073486754,-0.7964799864796852,0.3464796050099501,-0.5107400886072746,0.06073970713753951,0.7600002288818395,15.555494331993183,-36.89807455507097,0.285739897872408,10,0.31000041961670277,0.32999992370605824,0.41999959945679066,0.529999732971195,0.2999992370605504,4,0.04775745939260312,-1.0000000000000095,24.190000534057614,1.111102280855122,24.75,-3.166637526821656,24.479999542236328,0.04775745939260312
13286,2014-10-13,23.15999984741211,24.149999618530273,23.1299991607666,24.040000915527344,10151100.0,-0.03820598335584835,-1.170208103369911,4.190461485363368,38.33332061767583,54.38070989278699,1.274219277882242,1.0814495973502254,1.257347569261178,1.345801750947139,12.584236229042686,1.0200004577636719,0.06631288987111716,-1.0895002365112312,-1.857202764326484,-0.32179770869597846,-1.4733515004188575,-0.7056489726036048,1.6800003051757812,1.7544251020319386,-53.19441032026648,0.3838512639076256,10,0.8249998092651367,0.9499998092651367,1.367499828338623,1.4499998092651367,1.4300003051757812,0,0.09585489326341912,-1.1224440543244123,24.07999992370605,-1.0000000000000095,24.190000534057614,1.111102280855122,24.75,0.09585489326341912
13287,2014-10-14,22.809999465942386,23.309999465942386,22.6299991607666,23.28000068664551,9142700.0,-0.01511227909221391,1.5660447976046659,0.5340916479905673,34.131716693639845,53.21585505906132,1.5242801070434382,1.3743230000842495,1.5876177511102547,1.6935383096646923,13.487993254482477,0.6800003051757848,0.059004708693425556,-1.358500576019285,-2.354054442135066,-0.362946709903504,-1.8562775090771737,-0.8607236429613963,1.927400627136226,8.144806533658807,-49.10875716126062,0.49777693305789,10,0.9250001907348597,0.980000495910641,1.7325005531311,1.8000001907348597,1.5699996948242152,1,0.10916264048300328,-1.170208103369911,23.15999984741211,-1.1224440543244123,24.07999992370605,-1.0000000000000095,24.190000534057614,0.10916264048300328
13288,2014-10-15,22.13999938964844,22.59000015258789,21.06999969482422,22.51000022888184,9788900.0,-0.02937308601406685,4.735843352898703,0.7872337835205506,27.15734897939923,49.61233182377054,2.0316922905564,1.9705075102252572,2.24613672152363,2.3599103040316756,15.366278355906566,1.7399997711181676,0.00999524190788037,-1.917500591278074,-3.2583234167614243,-0.5766777657947237,-2.587912004019749,-1.247089178536399,2.4288086288452106,28.38195132365941,-29.99173543465913,0.6704114127416754,10,0.8150005340576136,0.8150005340576136,2.410000324249264,2.470000267028805,2.19000053405761,2,0.10975611437062294,1.5660447976046659,22.809999465942386,-1.170208103369911,23.15999984741211,-1.1224440543244123,24.07999992370605,0.10975611437062294
13289,2014-10-16,22.54999923706055,22.82999992370605,21.770000457763672,21.899999618530273,9922700.0,0.018518512137078336,-1.3296744295233007,-1.7567517410960625,26.410263683509285,45.43298694961929,1.4653946288328292,1.5062044367307905,1.8414337311985847,1.9471926554330388,17.04815725581024,1.0599994659423793,-0.04355077259104334,-1.424000740051266,-2.9211056817955843,0.07310420169305232,-2.172553210923425,-0.6754482691791068,1.668927949066159,43.65781146614944,-10.792447369412173,0.7485524708721595,10,0.40500068664550426,0.40500068664550426,1.987500667572018,2.0600004196166957,1.7900009155273402,3,0.07272733270437315,4.735843352898703,22.13999938964844,1.5660447976046659,22.809999465942386,-1.170208103369911,23.15999984741211,0.07272733270437315
13290,2014-10-17,23.170000076293945,23.31999969482422,22.53000068664551,22.729999542236328,7457600.0,0.027494494909535705,1.135133114933246,0.6769242958211397,35.50563781914312,43.15862824557289,0.6714464710773314,0.860211872183001,1.223727297778339,1.3272533222835534,18.019226552921484,0.7899990081787074,-0.09074381943832677,-0.7594999313354478,-2.2981733322052307,0.7791734695343351,-1.5288366317703392,0.009836769099443643,0.7340343607025162,68.18183225611482,17.910684960024966,0.769336700434892,10,-0.21500015258789062,-0.21500015258789062,1.367499828338623,1.4399995803833008,1.1800003051757848,4,0.03754859026191926,-1.3296744295233007,22.54999923706055,4.735843352898703,22.13999938964844,1.5660447976046659,22.809999465942386,0.03754859026191926
13291,2014-10-20,23.540000915527344,23.649999618530273,23.059999465942386,23.15999984741211,3750900.0,0.015968961502592194,-1.034476861961024,0.8636377429157256,40.33266358080869,41.682876866616155,0.1476654300158522,0.49096805123263465,0.8458605230240508,0.9586678051317925,18.157856114906746,0.5900001525878871,-0.1662349993822687,-0.37399911880493164,-1.922260254322314,1.1742620167124507,-1.1481296865636246,0.4001314489537613,-2.470001220703125,95.73648425365371,46.55269329525721,0.7741305677586917,10,-0.5850009918212891,-0.5850009918212891,0.9524993896484375,1.0049991607666016,0.7699985504150426,0,0.03568386629437992,1.135133114933246,23.170000076293945,-1.3296744295233007,22.54999923706055,4.735843352898703,22.13999938964844,0.03568386629437992
13292,2014-10-21,23.8700008392334,23.989999771118164,23.53000068664551,23.6299991607666,3943400.0,0.01401868780253035,-1.0909114553982646,0.6315815891181047,43.39250626659758,39.30376682325916,-0.3106282994461935,0.17049721381462035,0.5106999534226837,0.6310584547433891,17.77350240050098,0.4599990844726527,-0.2689898225195684,-0.04449920654296946,-1.592693371843115,1.5036949587571762,-0.8185962891930423,0.7295978761071034,-2.748401145935059,95.8904476455676,48.258984781902576,0.7740970826500724,10,-0.9150009155273438,-0.9150009155273438,0.7149991989135742,0.5399990081787109,0.39999961853027344,1,0.030163355175550688,-1.034476861961024,23.540000915527344,1.135133114933246,23.170000076293945,-1.3296744295233007,22.54999923706055,0.030163355175550688
13293,2014-10-22,23.520000457763672,24.15999984741211,23.51000022888184,23.8700008392334,5155000.0,-0.0146627720638558,-2.513503482192154,-1.458324723833744,40.66543529313043,37.93680821393294,-0.17148527931427893,0.5195706623944751,0.8503991543661371,0.9820771445267198,17.830480396072957,0.6499996185302699,-0.3656215828327305,-0.3769995689392083,-1.935191794509901,1.1811926566314845,-1.1560956817245547,0.40209654384613813,-2.28366476135254,73.22177602134954,28.0456537867544,0.7790961127853472,10,-0.7550010681152344,-0.5650005340576172,1.0899996757507324,0.8549995422363281,0.42000007629394176,2,0.036564569994260054,-1.0909114553982646,23.8700008392334,-1.034476861961024,23.540000915527344,1.135133114933246,23.170000076293945,0.036564569994260054
13294,2014-10-23,23.81999969482422,24.020000457763672,23.57999992370605,23.690000534057614,3148200.0,0.01275506935466586,-1.5142860256892026,-0.3714257687969104,41.7422913375251,36.40790936349212,-0.5917135988542626,0.22147547242916232,0.5485304285540593,0.6858090551711626,18.69747755746497,0.5,-0.4499884609113671,-0.07100028991699148,-1.6294194824656039,1.487418902631621,-0.8502098861912977,0.7082093063573147,-2.4082441493530276,79.14108419368839,36.96456886474661,0.779209596274306,10,-1.2049999237060547,-0.8649997711181641,0.7825002670288086,0.5550003051757812,-0.31999969482421875,3,0.021410589228204158,-2.513503482192154,23.520000457763672,-1.0909114553982646,23.8700008392334,-1.034476861961024,23.540000915527344,0.021410589228204158
13295,2014-10-24,24.0,24.13999938964844,23.79999923706055,23.8799991607666,2016700.0,0.007556687971532305,-1.4285665628981346,0.9230893378522863,44.444440646460855,37.086922700023784,-0.8764202363063553,0.011340750826533963,0.36000945563703013,0.5119018407218334,19.614566496315486,0.3400001525878906,-0.5866726487511222,0.12849998474121094,-1.4133007344880752,1.6703007039704971,-0.6424003748734322,0.899400344355854,-2.423349796412353,85.45456437039306,42.573786307898814,0.7709003596146436,10,-1.385000228881836,-1.0450000762939453,0.5974998474121094,0.375,-0.22999954223632812,4,0.014166673024495369,-1.5142860256892026,23.81999969482422,-2.513503482192154,23.520000457763672,-1.0909114553982646,23.8700008392334,0.014166673024495369
13296,2014-10-27,24.01000022888184,24.21999931335449,23.899999618530273,24.020000457763672,3847700.0,0.00041667620340990474,-1.7825885045651377,-0.08333465787170209,45.68808180666777,38.370963268138,-0.841679713944675,-0.03594367420010869,0.34110669824683626,0.5055599703108342,20.492569361622373,0.3199996948242152,-0.6667192075715107,0.16100015640259002,-1.3575993459666975,1.6795996587718776,-0.5982995947820555,0.9202999075872356,-2.278349046664726,70.4226260194933,22.682913451898358,0.7592997511846444,10,-1.365000724792484,-1.0550003051757848,0.5150003433227504,0.3649997711181605,0.07999992370605113,0,0.014160772567544555,-1.4285665628981346,24.0,-1.5142860256892026,23.81999969482422,-2.513503482192154,23.520000457763672,0.014160772567544555
13297,2014-10-28,24.290000915527344,24.290000915527344,24.040000915527344,24.10000038146973,3193000.0,0.011661836067318632,1.631571550469307,-18.999618539010783,45.78755640823387,40.44098631578629,-0.9942169260876028,-0.34796094753906104,0.059142142269688946,0.23168134855623634,20.77680631702971,0.28000068664550426,-0.7448790098112212,0.4500007629394531,-1.0551768167971112,1.9551783426760174,-0.3025880269288308,1.202589552807737,-2.3592818828192392,100.0,53.900798453293675,0.7525887898682823,10,-1.260000228881836,-1.335000991821289,0.0924992561340332,0.08499908447265625,-0.37000083923339844,1,0.0008233243993933659,-1.7825885045651377,24.01000022888184,-1.4285665628981346,24.0,-1.5142860256892026,23.81999969482422,0.0008233243993933659
13298,2014-10-29,24.20000076293945,24.45000076293945,23.8799991607666,24.32999992370605,2371000.0,-0.0037052346313565243,2.081082752967963,-0.6842041861165615,50.10020262220114,43.07320175341872,-0.6495866537071144,-0.3001264178965535,0.13771025829385408,0.32925841274217404,21.024489980491534,0.570001602172848,-0.6995122347077576,0.3770006179809542,-1.1023468350481416,1.85634807101005,-0.3626731085335919,1.1166743444955003,-2.0333535419494204,71.2643955354931,20.01017293733583,0.7396737265145474,10,-0.7100000381469691,-1.2450008392333949,0.1324992179870641,0.17499923706055043,-0.6500015258788991,2,0.0028925492817100107,1.631571550469307,24.290000915527344,-1.7825885045651377,24.01000022888184,-1.4285665628981346,24.0,0.0028925492817100107
13299,2014-10-30,24.40999984741211,24.559999465942386,24.18000030517578,24.21999931335449,4420500.0,0.00867764784512981,-1.8148237105901066,-1.4615520049298218,53.2416482333425,45.043869577218665,-0.6347488701030244,-0.5476551839624797,-0.08409539009095113,0.12877299716943114,21.44277103684424,0.3799991607666051,-0.5929103319087581,0.5929997444152839,-0.8752054676064169,2.0612049564369848,-0.1411028615955665,1.3271023504261343,-1.9693502013881492,80.26321403205804,23.48154768746881,0.7341026060108501,10,-0.600000381469723,-1.4549999237060547,-0.09749984741210938,-0.034999847412109375,-1.110000610351559,3,-0.01925437592349366,2.081082752967963,24.20000076293945,1.631571550469307,24.290000915527344,-1.7825885045651377,24.01000022888184,-0.01925437592349366
13300,2014-10-31,24.54999923706055,24.57999992370605,24.239999771118164,24.5,5079900.0,0.0057353293946571515,5.181786655569762,0.2631531395874253,66.12527780457607,47.909715602081704,-0.6240331020022296,-0.7397590004247512,-0.23322847941415503,0.00047532136724370844,21.412186340258426,0.3400001525878871,-0.37115860036334425,0.7419991493225133,-0.7046904173401138,2.1886887159851405,0.01865436599119974,1.465343932653827,-1.8126406162480109,95.71419229323101,30.651221736437506,0.7233447833313139,10,-0.5049991607666051,-1.5949993133544957,-0.2574992179870641,-0.17499923706055043,-1.0999984741211009,4,-0.04276982768600157,-1.8148237105901066,24.40999984741211,2.081082752967963,24.20000076293945,1.631571550469307,24.290000915527344,-0.04276982768600157
13301,2014-11-03,24.8799991607666,25.10000038146973,24.559999465942386,24.6299991607666,6256500.0,0.013441952503521204,-1.7692397981142176,5.000076295109128,74.12586542035459,51.32453328583247,-0.831395030238415,-1.105986273888874,-0.5632353429045338,-0.31802057845531806,21.214861046286547,0.5500011444091797,-0.1492092509488998,1.0589991569519057,-0.4226629731300271,2.5406612870338385,0.3181680919109411,1.7998302219928703,-1.8478179314911003,81.96713110038249,9.303517020467424,0.7408310650409664,11,-0.5749988555908168,-1.794999122619629,-0.5874991416931152,-0.5049991607666016,-2.229999542236328,0,-0.04461409728474963,5.181786655569762,24.54999923706055,-1.8148237105901066,24.40999984741211,2.081082752967963,24.20000076293945,-0.04461409728474963
13302,2014-11-04,24.63999938964844,24.920000076293945,24.38999938964844,24.790000915527344,4808700.0,-0.009646293376754489,1.5853701653346062,-0.6000061035156108,82.3834145685835,55.95986431643837,-0.5259989874933133,-0.8995031075838682,-0.33473572641707605,-0.06875359968791273,21.06508329695775,0.5300006866455043,0.003047302456074874,0.8109993934631383,-0.6872790766458365,2.309277863572113,0.06186015840864911,1.5601386285176275,-1.23561071297798,62.29503839707843,-15.310207774770433,0.7491392350544875,11,-0.2999992370605504,-1.5549993515014684,-0.3474993705749547,-0.26499938964844105,-2.05999946594239,1,-0.022321398160894956,-1.7692397981142176,24.8799991607666,5.181786655569762,24.54999923706055,-1.8148237105901066,24.40999984741211,-0.022321398160894956
13303,2014-11-05,25.1299991607666,25.209999084472656,24.43000030517578,24.95000076293945,9388400.0,0.019886354839928178,3.5882517937584497,-1.1999771120492866,82.74111134509207,60.51528876172358,-0.8533413818892512,-1.4330477235088779,-0.8233641517063433,-0.5564423710227473,20.872178937882737,0.779998779296875,0.129334147417012,1.2819992065429702,-0.27398213061799126,2.8379805437039316,0.5040085379624877,2.0599898751234527,-1.4204003772322729,92.23300791087672,9.906767568030375,0.7779906685804815,11,-0.625,-1.989999771118164,-0.8174991607666016,-0.7549991607666016,-3.1299991607666016,2,-0.04814958714211692,1.5853701653346062,24.63999938964844,-1.7692397981142176,24.8799991607666,5.181786655569762,24.54999923706055,-0.04814958714211692
13304,2014-11-06,24.940000534057614,25.11000061035156,24.53000068664551,25.07999992370605,5957100.0,-0.007560630045925998,4.7999771119036465,-0.7777813099362998,75.21369379160433,63.93409466673953,-0.5450845827225059,-1.247963790227736,-0.6364303502692508,-0.3628190493321988,21.9478083936644,0.5999984741210902,0.21966682942083438,1.0545005798339808,-0.5707926566924826,2.6797938163604442,0.24185396157074734,1.8671471980972143,-0.9303216903356208,72.16507819151724,-11.456678650236086,0.812646618263232,11,-0.39500141143798473,-1.8000011444091761,-0.6150007247924769,-0.5650005340576136,-3.39999961853027,3,-0.05573381183769033,3.5882517937584497,25.1299991607666,1.5853701653346062,24.63999938964844,-1.7692397981142176,24.8799991607666,-0.05573381183769033
13305,2014-11-07,25.229999542236328,25.270000457763672,24.920000076293945,24.979999542236328,4157700.0,0.01162786695945317,1.1212026633374947,-1.7857220708446866,74.63557370102748,67.15048265500172,-0.7177375050738952,-1.52560904006571,-0.9329575553707876,-0.6521007215726584,23.1072449476193,0.35000038146972656,0.37494251148196156,1.2869996070861802,-0.445125339496407,3.0191245536687674,0.4209371337948866,2.153062080377474,-0.9802566503642041,95.454446934591,12.813022245761402,0.8660624732912932,11,-0.6549997329711914,-2.059999465942383,-0.9049997329711914,-0.8549995422363281,-3.520000457763672,4,-0.07649624812496958,4.7999771119036465,24.940000534057614,3.5882517937584497,25.1299991607666,1.5853701653346062,24.63999938964844,-0.07649624812496958
13306,2014-11-10,25.3799991607666,25.38999938964844,25.10000038146973,25.25,3213700.0,0.005945288198644816,2.866663275815846,0.5199966430664062,73.23077067538996,70.19972868468574,-0.7297018764244001,-1.5818674654830644,-1.0878769594299271,-0.8036968926359265,22.32837012487546,0.28999900817871094,0.5181895750018697,1.3259992599487305,-0.47789580845973134,3.1298943283571923,0.42405172574450134,2.2279467941529596,-0.9262047557161672,98.99997711181605,17.28947958730383,0.9019475342042308,11,-0.744999885559082,-2.1499996185302734,-1.0349993705749512,-1.0249996185302734,-2.8899993896484375,0,-0.07604406862276891,1.1212026633374947,25.229999542236328,4.7999771119036465,24.940000534057614,3.5882517937584497,25.1299991607666,-0.07604406862276891
13307,2014-11-11,25.29999923706055,25.559999465942386,25.1299991607666,25.43000030517578,3106600.0,-0.003152085356634582,1.2051332211745154,-1.00001467200725,79.86579414942372,73.5070166321549,-0.549112130605824,-1.3763230840489733,-1.0106040582680613,-0.7195477473769749,20.759836580690095,0.4300003051757848,0.6394350987741184,1.1214993476867718,-0.6645076691924032,2.907506364565947,0.2284958392471843,2.0145028561263594,-0.658963835090514,76.99111309910633,-5.553841529753512,0.8930035084395876,11,-0.4299993515014684,-1.9849996566772496,-0.9374990463256871,-0.9449996948242223,-2.2999992370605504,1,-0.10474307108469949,2.866663275815846,25.3799991607666,1.1212026633374947,25.229999542236328,4.7999771119036465,24.940000534057614,-0.10474307108469949
13308,2014-11-12,24.56999969482422,24.940000534057614,24.559999465942386,24.739999771118164,5329600.0,-0.02885373771739075,-3.0000000000000746,1.307682150297873,60.99708024297746,74.36873129989213,0.2669654588318018,-0.4795252768490528,-0.2963837116109289,0.009919202977812347,17.04304641440639,0.7399997711181641,0.742511997700916,0.2699997901916511,-1.2416526894862123,1.7816522698695145,-0.4858264496472806,1.0258260300305828,0.9899997711181676,3.883403454712108,-75.82490408690983,0.7558262398389319,11,0.3299999237060547,-1.255000114440918,-0.2049999237060547,-0.21500015258789062,-1.4699993133544886,2,-0.08099307268356903,1.2051332211745154,25.29999923706055,2.866663275815846,25.3799991607666,1.1212026633374947,25.229999542236328,-0.08099307268356903
13309,2014-11-13,24.190000534057614,24.729999542236328,24.15999984741211,24.6200008392334,4326600.0,-0.01546598150127998,-1.3265213972643264,2.529412424687833,52.631590070571946,72.86943266278057,0.6844534921561625,0.031240020550924896,0.06728619998505891,0.3847756220855878,13.953702977154379,0.5699996948242188,0.8214889042975315,-0.19199943542480824,-1.4626652454852547,1.0786663746356382,-0.8273323404550297,0.4433334696054132,1.3699989318847727,2.142906772860342,-73.66441718468094,0.6353329050302229,11,0.6699991226196325,-0.8750009536743129,0.1774992942810094,0.1649990081787145,-0.9200000762939418,3,-0.09053329829299783,-3.0000000000000746,24.56999969482422,1.2051332211745154,25.29999923706055,2.866663275815846,25.3799991607666,-0.09053329829299783
13310,2014-11-14,24.040000915527344,24.209999084472656,23.979999542236328,24.11000061035156,3989700.0,-0.0062008935600924575,-1.4210167041439126,0.16278987242950727,50.40000976563985,70.23322647892337,0.8431703620168669,0.26325714431733616,0.19017263347362956,0.5239179159290899,12.010305701580979,0.22999954223632812,0.87921769335221,-0.38549909591674947,-1.5352802781077521,0.7642820862742532,-0.960389687012249,0.1893914951787501,1.4639985656738332,3.797555454956986,-69.68811062210004,0.5748905910955009,11,0.7299985885620117,-0.725001335144043,0.39999914169311523,0.3099985122680664,-0.5900001525878942,4,-0.10399334046552633,-1.3265213972643264,24.190000534057614,-3.0000000000000746,24.56999969482422,1.2051332211745154,25.29999923706055,-0.10399334046552633
13311,2014-11-17,24.3799991607666,24.45000076293945,23.95000076293945,24.04999923706055,2971500.0,0.014143021309939163,1.1276454140745482,-4.714305177111905,51.18108186447983,66.76630062291184,0.4747091459486228,-0.011155859755270114,-0.16806655358697498,0.17333247254477158,10.515323279872273,0.5,0.9133841193615524,-0.08750076293945241,-1.159848553028315,0.9848470271494101,-0.6236746579838837,0.44867313210497883,1.0325603240966856,26.707996535967872,-41.62999286927815,0.5361738950444305,11,0.3750009536743164,-1.0649995803833008,0.020000934600830078,-0.09499931335449219,-0.6199989318847621,0,-0.10951600361786029,-1.4210167041439126,24.040000915527344,-1.3265213972643264,24.190000534057614,-3.0000000000000746,24.56999969482422,-0.10951600361786029
13312,2014-11-18,24.59000015258789,24.65999984741211,24.239999771118164,24.3700008392334,2906000.0,0.00861365869770947,1.3333421636828915,0.6666647400514478,54.96183354299651,63.67971420045678,0.2870570146075977,-0.17333772425409322,-0.38908628360586306,-0.04933549715191177,9.48497459611852,0.4200000762939453,0.8780486055630554,0.08650026321411275,-0.9491025531899382,1.1221030796181637,-0.4313011449879127,0.6043016714161382,0.7055546345214907,64.64641794064134,-3.184197130651924,0.5178014082020254,11,0.16499996185302734,-1.2750005722045898,-0.5425004959106445,-0.48000049591064453,-0.6599998474121094,1,-0.08540058432039976,1.1276454140745482,24.3799991607666,-1.4210167041439126,24.040000915527344,-1.3265213972643264,24.190000534057614,-0.08540058432039976
13313,2014-11-19,24.3799991607666,24.6299991607666,24.34000015258789,24.5,2604800.0,-0.008540097215053777,-1.9000066757584138,-0.5454600625959096,49.61831134864294,60.83578281790551,0.4240788663407571,0.11003735903999967,-0.19019241113844387,0.14377468196723697,8.725875933819793,0.28999900817871094,0.7679088519527255,-0.16650066375732564,-1.0961581080729772,0.7631567805583259,-0.6313293859151514,0.29832805840050014,0.8079113044091848,55.12808599710495,-10.670124689292706,0.46482872215782595,11,0.3750009536743164,-1.0649995803833008,-0.6174993515014648,-0.5199995040893555,-0.08999824523925781,2,-0.056603741110350714,1.3333421636828915,24.59000015258789,1.1276454140745482,24.3799991607666,-1.4210167041439126,24.040000915527344,-0.056603741110350714
13314,2014-11-20,24.32999992370605,24.51000022888184,24.21999931335449,24.309999465942386,1806000.0,-0.002050830138706994,-1.899998092658611,-0.16666931574340418,47.13542145263675,57.780210345862095,0.4229249606164167,0.21102282418337026,-0.15662358295225687,0.17897565614882538,8.008115045437599,0.29000091552735086,0.6425488595319564,-0.24199991226196715,-1.1139383256885473,0.629938501164613,-0.677969118975259,0.19396929445132471,0.7588777652908298,53.52107757277458,-8.142127111428202,0.4359692067132902,11,0.42500019073486683,-0.6649999618530238,-1.3749999999999964,-1.2499999999999964,-0.5100002288818324,3,-0.05055485187395603,-1.9000066757584138,24.3799991607666,1.3333421636828915,24.59000015258789,1.1276454140745482,24.3799991607666,-0.05055485187395603
13315,2014-11-21,24.34000015258789,24.61000061035156,24.18000030517578,24.59000015258789,6072900.0,0.0004110246162432052,1.965509983952062,-12.499713904257732,42.329548071488844,54.34674116765086,0.3055317534473332,0.2401112071869136,-0.16715781606390223,0.16158962927936926,7.419598449756498,0.4300003051757777,0.4680457210008342,-0.2489996910095229,-1.086561801246269,0.5885624192272232,-0.667780746127896,0.16978136410885014,0.6577673823243941,54.92956233008479,-3.9932666373470624,0.41878105511837366,11,0.41499996185302734,-0.29500007629394176,-1.385000228881836,-1.260000228881836,-0.9099998474121094,4,-0.043960545937402284,-1.899998092658611,24.32999992370605,-1.9000066757584138,24.3799991607666,1.3333421636828915,24.59000015258789,-0.043960545937402284
13316,2014-11-24,24.35000038146973,24.54999923706055,24.29999923706055,24.399999618530273,2973200.0,0.00041085574441845907,-2.333299425258283,0.1999969482421733,45.59271380162967,50.53862112900708,0.1498160317882764,0.2707715625529552,-0.17823162883198407,0.14642216224865834,6.961322099708206,0.25,0.34931315254615924,-0.2559994697570751,-1.0570874213334065,0.5450884818192563,-0.656543445545239,0.14454450603108882,0.5639458116847287,35.41671633725209,-22.12615837959644,0.4005439757881655,11,0.09500026702880149,-0.04000091552734375,-1.3950004577636754,-1.2700004577636754,-0.7200012207031286,0,-0.03696096938114124,1.965509983952062,24.34000015258789,-1.899998092658611,24.32999992370605,-1.9000066757584138,24.3799991607666,-0.03696096938114124
13317,2014-11-25,24.309999465942386,24.440000534057614,24.149999618530273,24.420000076293945,3464500.0,-0.0016427480452027021,2.866639540206636,2.2000457770657755,35.563367038824154,47.712652995212274,0.03868542526257812,0.3292271879382689,-0.14494930875494205,0.18081110229068642,6.734850632875303,0.2900009155273402,0.20391911216690062,-0.2970003128051708,-1.0964757932083522,0.5024751675980106,-0.6967380530067615,0.10273742739641989,0.5268310927948718,33.333333333334075,-19.002668242767122,0.39973774020159064,11,0.03000068664550426,0.22500038146972656,-1.3549995422363317,-1.2299995422363317,-1.4300003051757848,1,-0.022624403502397472,-2.333299425258283,24.35000038146973,1.965509983952062,24.34000015258789,-1.899998092658611,24.32999992370605,-0.022624403502397472
13318,2014-11-26,24.270000457763672,24.43000030517578,24.21999931335449,24.3700008392334,1887800.0,-0.0016453726473647512,-1.0999818804298716,0.9090893327785007,37.54645179542719,46.03652652019618,0.03537431479786335,0.3949906608259113,-0.11001556624144371,0.2141102235651573,6.220318163525326,0.21000099182129262,0.045704567260703044,-0.34049930572509624,-1.1330555037656111,0.4520568923154187,-0.7367774047453537,0.05577879329516122,0.4958837173097628,26.087082716556363,-22.75997127116,0.3962780990202569,11,0.034999847412109375,0.26499938964844105,-1.3150005340576172,-1.1900005340576172,-1.8999996185302734,2,-0.014009070711786031,2.866639540206636,24.309999465942386,-2.333299425258283,24.35000038146973,1.965509983952062,24.34000015258789,-0.014009070711786031
13319,2014-11-28,23.940000534057614,24.3700008392334,23.85000038146973,24.25,3599900.0,-0.013597029974529495,-1.1224518394245417,3.0999828339278235,26.373624070341492,43.36692810960748,0.36451503405039176,0.7251529996533641,0.21549337981519656,0.5343056127964836,6.183660724985833,0.5200004577636683,-0.1450724626174349,-0.6469992637634299,-1.4908019765611122,0.1968034490342525,-1.068900620162271,-0.22509790736458868,0.7606129680451019,11.84212177413403,-29.824312803119824,0.4219013563988412,11,0.31499958038330433,0.6299991607666051,-1.0800008773803675,-0.860000610351559,-1.2800006866455043,4,0.014619898649200547,-1.0999818804298716,24.270000457763672,2.866639540206636,24.309999465942386,-2.333299425258283,24.35000038146973,0.014619898649200547
13320,2014-12-01,23.5,23.8799991607666,23.399999618530273,23.85000038146973,5473000.0,-0.018379303435338668,1.341472945751941,1.12903543367645,18.874171139780458,39.77727136241867,0.8044584155062893,1.1409542277061675,0.6509555598014458,0.9592887518092255,6.463741515320617,0.5400009155273402,-0.23930506064817791,-1.0344998359680169,-2.0085947124848467,-0.06040495945118707,-1.5215472742264318,-0.547452397709602,1.1155521900394163,8.695688229664727,-24.656036629938782,0.4870474382584144,12,0.5299997329711914,0.9799995422363281,-0.7150001525878906,-0.4200000762939453,-0.2999992370605504,0,0.013617008290392363,-1.1224518394245417,23.940000534057614,-1.0999818804298716,24.270000457763672,2.866639540206636,24.309999465942386,0.013617008290392363
13321,2014-12-02,23.770000457763672,23.899999618530273,23.40999984741211,23.46999931335449,5478200.0,0.011489381181432945,-1.333331819564852,-0.8571451926692512,26.168236516051522,36.577982803869226,0.49040093336020263,0.8258746895189262,0.3862305397617831,0.6771255247517232,7.128129360677223,0.48999977111816406,-0.26865984507521645,-0.7089994430541999,-1.7257614443911464,0.30776255828274657,-1.2173804437226714,-0.20061844238572846,0.6996854236946461,35.57697245350854,7.4253848436903205,0.5083810006684726,12,0.24499893188476562,0.7099990844726562,-0.9850006103515625,-0.6900005340576172,-1.0600013732910156,1,-0.014303750359282885,1.341472945751941,23.5,-1.1224518394245417,23.940000534057614,-1.0999818804298716,24.270000457763672,-0.014303750359282885
13322,2014-12-03,24.09000015258789,24.149999618530273,23.76000022888184,23.809999465942386,3590000.0,0.013462334398891551,-1.0526328998288599,0.9333320617724058,41.428577267395404,35.66801235039728,0.10283134399163174,0.48755494013790823,0.0750110885817108,0.35069215159266776,7.94224300238896,0.38999938964843395,-0.26960967133340574,-0.3614997863769531,-1.3896149351249036,0.6666153623709974,-0.8755573607509284,0.15255778799702213,0.2513233773190606,66.99029845356719,34.29137038447897,0.5140575743739761,12,-0.08500003814697266,0.3899993896484375,-1.2900004386901855,-1.010000228881836,-1.3299999237060511,2,-0.019095101241494716,-1.333331819564852,23.770000457763672,1.341472945751941,23.5,-1.1224518394245417,23.940000534057614,-0.019095101241494716
13323,2014-12-04,23.920000076293945,24.170000076293945,23.8700008392334,24.059999465942386,4794300.0,-0.007056873192907931,-1.5000158947134183,-0.4999965940286701,44.78763625759083,35.40714732872551,0.22430680885602428,0.5926420739512253,0.2516746357944015,0.510330599785469,8.238732756000594,0.2999992370605469,-0.30489840633632426,-0.4709999084472649,-1.4730792861694475,0.5310794692749177,-0.9720395973083562,0.030039780413826378,0.3083645842478049,53.60822715117194,16.34009089548327,0.5010396888610915,12,0.08500003814697266,0.5599994659423828,-0.9274997711181641,-0.8400001525878906,-1.2800006866455043,3,-0.043478299005443644,-1.0526328998288599,24.09000015258789,-1.333331819564852,23.770000457763672,1.341472945751941,23.5,-0.043478299005443644
13324,2014-12-05,23.54999923706055,23.93000030517578,23.479999542236328,23.739999771118164,3944600.0,-0.015468262460420545,-1.7272779816778892,1.3571525885557985,41.281113185135005,35.29065456357508,0.5275013576663063,0.8992744222237867,0.621920245564759,0.8673937305091428,8.794007432589387,0.4500007629394531,-0.38880322026829717,-0.7715006828308084,-1.8055575987675176,0.2625562331059008,-1.288529140799163,-0.2544722248624538,0.6200008392333949,19.48045835789812,-21.111796590567554,0.5170284579683555,12,0.42500019073485973,0.9300003051757777,-0.32749891281128285,-0.46999931335449574,-0.929998397827152,4,-0.050106090702975115,-1.5000158947134183,23.920000076293945,-1.0526328998288599,24.09000015258789,-1.333331819564852,23.770000457763672,-0.050106090702975115
13325,2014-12-08,23.29999923706055,23.82999992370605,23.209999084472656,23.520000457763672,4249200.0,-0.010615711596566713,-2.099992370634555,1.1578979069417286,30.14708305722405,33.57447336975223,0.686674230801124,1.0511637307108224,0.8547580132964754,1.104627334128427,9.229479282667203,0.6200008392333949,-0.4438622420450642,-0.9250006675720179,-1.962294426193612,0.11229309104957608,-1.443647546882815,-0.4063537882612209,0.8700008392333949,9.375006208811119,-31.611412199056215,0.5186468793107961,12,0.5250005722045863,1.085000038146969,0.08250045776366832,-0.21999931335449574,-0.639999389648441,0,-0.02746778586286258,-1.7272779816778892,23.54999923706055,-1.5000158947134183,23.920000076293945,-1.0526328998288599,24.09000015258789,-0.02746778586286258
13326,2014-12-09,23.45000076293945,23.60000038146973,23.190000534057614,23.190000534057614,3913300.0,0.006437833939509696,-2.1538422037193814,-1.1818126647246687,28.571469545564028,32.797595870501105,0.4420705273165524,0.7896433791273694,0.6867267932954668,0.9384505941241805,9.479150899111911,0.4099998474121165,-0.48537319658818845,-0.6784992218017614,-1.6178442142111784,0.2608457706076557,-1.1481717180064699,-0.20882672559705284,0.5855991744995137,26.530647992806472,-10.989417386636973,0.469672496204708,12,0.35999965667724965,0.9249992370605504,0.04999923706055043,-0.3700008392333949,-0.4500007629394496,1,-0.010660980463382375,-2.099992370634555,23.29999923706055,-1.7272779816778892,23.54999923706055,-1.5000158947134183,23.920000076293945,-0.010660980463382375
13327,2014-12-10,22.649999618530273,23.479999542236328,22.520000457763672,23.43000030517578,6864200.0,-0.03411518628491916,1.1818181818181819,-3.0,23.384653666976135,31.224062745117656,1.0972224437897893,1.4555612611094446,1.4587080405638098,1.716502322416158,9.757469235152238,0.9599990844726562,-0.533531888622619,-1.3460003852844231,-2.335809591346294,-0.3561911792225523,-1.8409049883153585,-0.8510957822534877,1.2503044143676725,7.878738837673034,-26.281585038828865,0.4949046030309349,12,0.7950010299682617,1.390000343322754,1.0450005531311035,0.4350004196166992,0.23999977111816762,2,0.0026489830884277588,-2.1538422037193814,23.45000076293945,-2.099992370634555,23.29999923706055,-1.7272779816778892,23.54999923706055,0.0026489830884277588
13328,2014-12-11,22.57999992370605,23.0,22.559999465942386,22.70000076293945,4688400.0,-0.0030904943047749267,-4.499946356408469,0.1538470943525413,23.24162517556917,30.876062867920734,1.0083208255926301,1.4428044026584566,1.4970400199694929,1.7640823661919747,11.303720400471263,0.44000053405761363,-0.6082563232985123,-1.3165000915527365,-2.4526298453600077,-0.1803703377454653,-1.8845649684563703,-0.7484352146491027,1.071849465667725,4.255281733008786,-26.32185644234654,0.5680648769036354,12,0.7650003433227575,1.4600000381469762,1.1325001716613805,0.5050001144409215,0.5699996948242223,3,0.007971669875286969,1.1818181818181819,22.649999618530273,-2.1538422037193814,23.45000076293945,-2.099992370634555,23.29999923706055,0.007971669875286969
13329,2014-12-12,22.0,22.59000015258789,22.0,22.51000022888184,5688700.0,-0.025686444892195404,-1.3137250502081252,4.249972184693664,19.53127949185101,30.949074907039687,1.4351089081486634,1.9503163661982938,2.038302045368006,2.319978430109451,12.652492376439072,0.5900001525878906,-0.6714111125033639,-1.786999988555909,-3.1939018494539546,-0.3800981276578632,-2.4904509190049318,-1.083549058106886,1.4799995422363281,0.0,-26.36085914745669,0.7034509304490228,12,1.0850000381469727,1.7799997329711914,1.8224992752075195,1.1399993896484375,0.889999389648441,4,0.029090881347656472,-4.499946356408469,22.57999992370605,1.1818181818181819,22.649999618530273,-2.1538422037193814,23.45000076293945,0.029090881347656472
13330,2014-12-15,21.540000915527344,22.1200008392334,21.479999542236328,22.06999969482422,5500300.0,-0.020909049294211668,1.031746704531005,1.0392128263528073,17.24944502415738,29.958098074607005,1.774445944985711,2.3330344781106334,2.4469717631090404,2.7503993340535438,13.936434996905206,0.6400012969970703,-0.7642255450890083,-2.121999073028565,-3.843352052799233,-0.40064609325789746,-2.9826755629138972,-1.261322583143233,1.6439987182617202,2.8302523367260686,-21.46039631664392,0.860676489885333,12,1.284998893737793,1.9799985885620117,2.3024983406066895,1.5999984741210938,1.4299983978271449,0,0.050139270092951715,-1.3137250502081252,22.0,-4.499946356408469,22.57999992370605,1.1818181818181819,22.649999618530273,0.050139270092951715
13331,2014-12-16,21.709999084472656,22.25,21.40999984741211,21.530000686645508,5647900.0,0.007892208064985251,-3.0,-0.33962040076006217,20.58823148652783,27.64250409895505,1.43210815157056,2.0582795140078716,2.230107450167516,2.5561416894012012,15.654023291631812,0.8400001525878906,-0.8015236739529144,-1.8185009002685533,-3.711026702496156,0.07402490195904932,-2.7647638013823546,-0.872237999154752,1.133200531005862,14.492718902841306,-8.296599383747859,0.9462629011138004,12,1.080000877380371,1.7750005722045898,2.1625008583068848,1.460000991821289,1.2900009155273438,1,0.04375867356065011,1.031746704531005,21.540000915527344,-1.3137250502081252,22.0,-4.499946356408469,22.57999992370605,0.04375867356065011
13332,2014-12-17,22.489999771118164,22.53000068664551,21.700000762939453,21.86000061035156,5405400.0,0.035928176855768656,1.3380246880414646,3.5000264911890504,32.751937196501515,26.30520420327846,0.4484375339821618,1.173027143679775,1.4158513680544864,1.7517001238499397,17.614875922533756,0.8299999237060582,-0.7563586321740878,-0.9335001945495591,-2.811015691140451,0.9440153020413327,-1.8722579428450068,0.0052575537458885435,0.06655989074707236,67.92451698499792,43.67062338915909,0.9387577482954461,12,0.18000030517578125,0.994999885559082,1.4424996376037598,0.7399997711181641,0.649999618530277,2,0.02267675562792948,-3.0,21.709999084472656,1.031746704531005,21.540000915527344,-1.3137250502081252,22.0,0.02267675562792948
13333,2014-12-18,23.0,23.0,22.489999771118164,22.54999923706055,4709000.0,0.02267675562792948,1.2666638409697792,0.71428787681538,41.19850026735017,26.296024990191256,-0.22997283135310198,0.5842971299812163,0.868111465420828,1.2226909303844948,19.29827488873182,0.5100002288818359,-0.7439633713357843,-0.3545000076293938,-2.184846406608795,1.4758463913500073,-1.2696732071190944,0.5606731918603067,-1.5900001525878906,100.0,71.1119625353959,0.9151731994897003,12,-0.38000011444091797,0.17500019073486328,1.0924997329711914,0.3149995803833008,-0.2399997711181605,3,-0.004782635232676524,1.3380246880414646,22.489999771118164,-3.0,21.709999084472656,1.031746704531005,21.540000915527344,-0.004782635232676524
13334,2014-12-19,23.10000038146973,23.229999542236328,22.90999984741211,23.07999992370605,6554700.0,0.004347842672596913,1.2857220708446866,0.044445386343423085,46.000005340574155,28.057460799452375,-0.4475869174824396,0.40836037662547753,0.7488085316490185,1.110776302589727,20.66622000751059,0.31999969482421875,-0.8256124532806659,-0.19299964904784872,-1.9671308817168338,1.5811315836211364,-1.0800652653823413,0.6940659672866438,-1.658200531005864,92.85718777116863,58.87796553396426,0.8870656163344931,12,-0.5950002670288121,-0.030000686645511365,1.007499217987057,0.21499919891357067,0.2700004577636683,4,0.0021644691010762607,1.2666638409697792,23.0,1.3380246880414646,22.489999771118164,-3.0,21.709999084472656,0.0021644691010762607
13335,2014-12-22,23.270000457763672,23.290000915527344,22.8799991607666,23.11000061035156,3546000.0,0.00735931054054495,3.100001907341357,7.999809269499529,44.89796077246816,29.871515380219503,-0.6954207456609538,0.16241559905156322,0.5646295329757329,0.9335616783780445,22.273234394313434,0.4100017547607422,-0.9137480675648533,0.030500411987304688,-1.673852992393158,1.7348538163677674,-0.8216762902029267,0.882677114177536,-1.7566726196289082,98.93614646805902,62.46737661729058,0.8521767021902307,12,-0.8250007629394531,-0.2350006103515625,0.8174991607666016,0.044999122619628906,-0.18000030517578125,0,-0.016330084256119926,1.2857220708446866,23.10000038146973,1.2666638409697792,23.0,1.3380246880414646,22.489999771118164,-0.016330084256119926
13336,2014-12-23,23.45000076293945,23.54999923706055,23.290000915527344,23.3700008392334,2715900.0,0.007735294440689433,-1.1666547457263725,0.4999999999999667,43.27732035268296,32.081811678631375,-0.9782997174880883,-0.09324844306508595,0.40190847589981615,0.7446058582615755,23.779457668962188,0.27999877929687855,-0.9641817496606215,0.25550069808959464,-1.3711521192687357,1.882153515447925,-0.5578257105895688,1.068827106768758,-1.8300725401611295,94.59467261622427,59.42606543139827,0.8133264086791644,12,-0.9700012207031214,-0.4150009155273402,0.5924987792968786,-0.1350011825561488,-0.5500011444091761,1,-0.02046914430568203,3.100001907341357,23.270000457763672,1.2857220708446866,23.10000038146973,1.2666638409697792,23.0,-0.02046914430568203
13337,2014-12-24,23.76000022888184,23.79999923706055,23.43000030517578,23.45000076293945,1894200.0,0.013219593000283192,-1.1142773063907212,3.8749970197651797,48.367349004208656,34.87355877070243,-1.2452372543110535,-0.47069809494901094,0.12443002428268457,0.42800126110578063,24.875384821523667,0.3699989318847692,-0.9555889377823945,0.5930001258850126,-0.9716638641200461,2.1576641158900713,-0.18933186911751676,1.375332120887542,-1.9856663249609419,96.94663935225833,61.46218062625098,0.782331995002529,12,-1.1550006866455114,-0.7250003814697301,0.2749996185302699,-0.4450006484985387,-0.9200000762939489,2,-0.03198654131147727,-1.1666547457263725,23.45000076293945,3.100001907341357,23.270000457763672,1.2857220708446866,23.10000038146973,-0.03198654131147727
13338,2014-12-26,23.93000030517578,24.11000061035156,23.79999923706055,23.809999465942386,2806900.0,0.00715488529698316,-3.4285500197546224,0.3871001482812095,54.04256389819788,38.70814592696319,-1.3450473555106903,-0.7035473975894746,0.011196300515297963,0.260460788655152,25.84786123608027,0.35000038146971946,-0.9523477554288604,0.7800002098083496,-0.7409830717641519,2.300983491380851,0.01950856902210063,1.5404918505945986,-1.9530998679409173,85.36584609420454,45.88006610671675,0.76049164078625,12,-1.1700000762939453,-0.9100008010864258,0.10499954223632812,-0.6150007247924805,-1.1300010681152308,4,-0.033012992288030674,-1.1142773063907212,23.76000022888184,-1.1666547457263725,23.45000076293945,3.100001907341357,23.270000457763672,-0.033012992288030674
13339,2014-12-29,24.290000915527344,24.35000038146973,23.93000030517578,23.93000030517578,2916200.0,0.01504390329128813,-1.3333298012122436,2.9999841055393084,60.29107480056117,43.4905492354525,-1.504237029083022,-1.091968194141117,-0.2999018622781193,-0.08889432791294638,26.25271292378846,0.42000007629394887,-0.8410369970893505,1.1225008010864244,-0.44412341690538426,2.689125019078233,0.33918869209052005,1.9058129100823287,-2.057128457518477,95.91840706678546,50.44998111787503,0.7833121089959036,12,-1.4100008010864258,-1.2800006866455078,-0.2550010681152344,-0.975001335144043,-1.1000003814697301,0,-0.06298891020903397,-3.4285500197546224,23.93000030517578,-1.1142773063907212,23.76000022888184,-1.1666547457263725,23.45000076293945,-0.06298891020903397
13340,2014-12-30,23.81999969482422,24.3799991607666,23.79999923706055,24.29999923706055,2260600.0,-0.01934957608020005,-1.2307669735539177,-1.3333298012122339,53.606226655433304,47.15921536533089,-0.7563439315882619,-0.6290140778050457,0.19456107513116194,0.3840179448409202,25.809929120824428,0.5799999237060511,-0.7262873543351169,0.6364995956420891,-0.9508224709820574,2.2238216622662357,-0.15716143766998414,1.4301606289541624,-1.2907293275308298,48.623819498034024,0.7285016470590477,0.7936610333120729,12,-0.7799997329711914,-0.8099994659423828,0.3900003433227539,-0.505000114440918,-1.6000003814697301,1,-0.018891639855419418,-1.3333298012122436,24.290000915527344,-3.4285500197546224,23.93000030517578,-1.1142773063907212,23.76000022888184,-0.018891639855419418
13341,2014-12-31,23.43000030517578,23.899999618530273,23.38999938964844,23.8700008392334,2303100.0,-0.0163727705560458,1.04000869754293,0.9166686534900472,58.26272034021932,49.99374682574397,-0.10806900192266866,-0.2801564399485379,0.5930666442501398,0.7675048835833991,25.509688551061625,0.5100002288818324,-0.5293063580933932,0.2635002136230469,-1.304539699665444,1.8315401269115377,-0.5205197430211967,1.0475201702672905,-0.6046133309266786,4.040497452051019,-46.895952224954705,0.7840199566442454,12,0.0049991607666015625,-0.4500007629394531,0.9699997901916504,-0.11500072479248047,-1.2399997711181676,2,-0.014511316609448932,-1.2307669735539177,23.81999969482422,-1.3333298012122436,24.290000915527344,-3.4285500197546224,23.93000030517578,-0.014511316609448932
13342,2015-01-02,23.6299991607666,23.65999984741211,23.29999923706055,23.45000076293945,2275600.0,0.008536015919156315,2.0000079472935197,-0.40908677125283116,60.824737808302395,52.17443988584977,-0.14455455231181347,-0.5442904509610642,0.3934348397964271,0.5616114195618209,25.88573828196903,0.36000061035155895,-0.24483041706876563,0.48649911880493235,-1.0373780370894004,2.010376274699265,-0.275439459142234,1.2484376967520987,-0.5558742366747005,30.555550649822898,-25.199915487786818,0.7619385779471664,1,0.0,-0.7049989700317383,0.7475008964538574,-0.3149995803833008,-0.9599990844726562,4,-0.030892914437693375,1.04000869754293,23.43000030517578,-1.2307669735539177,23.81999969482422,-1.3333298012122436,24.290000915527344,-0.030892914437693375
13343,2015-01-05,22.8799991607666,23.440000534057614,22.70000076293945,23.270000457763672,4125900.0,-0.031739315558048875,1.0273926073404234,-2.1666931578556543,58.76493441112493,53.59276533813319,0.6555738163904259,0.1304907082255653,1.1463776778884522,1.300816759519634,26.64477695582358,0.929998397827152,0.01757753691387265,-0.21150083541870046,-1.6942335792383965,1.2712319084009955,-0.9528672073285485,0.5298655364911475,1.5,10.714200564712161,-49.94200943131385,0.7413663719098477,1,0.6600008010864258,0.04000091552734375,1.5575008392333984,0.4350004196166992,-1.2299995422363281,0,-0.0017482084635430661,2.0000079472935197,23.6299991607666,1.04000869754293,23.43000030517578,-1.2307669735539177,23.81999969482422,-0.0017482084635430661
13344,2015-01-06,22.3700008392334,23.020000457763672,22.209999084472656,22.8799991607666,4766400.0,-0.022290137248244357,1.050634011608255,1.3076836550547015,58.18540715891832,55.06914826996099,1.1746600477817921,0.577144326128753,1.64378193567169,1.799499957489175,26.96462288934591,0.8100013732910156,0.17370787516182418,-0.6624992370605476,-2.16222394999129,0.8372254758701949,-1.4123615935259188,0.08736311940482366,1.9763983535766592,7.373352494715238,-58.09423399794649,0.7498623564653707,1,0.9249982833862305,0.524998664855957,2.049999237060547,0.9449987411499023,-0.2600002288818395,1,0.01922210020989379,1.0273926073404234,22.8799991607666,2.0000079472935197,23.6299991607666,1.04000869754293,23.43000030517578,0.01922210020989379
13345,2015-01-07,22.65999984741211,22.8700008392334,22.3799991607666,22.540000915527344,5264500.0,0.012963745967773832,-1.227267998335414,-0.2352927976782629,59.152225571414604,56.833026627597846,0.8817592211219321,0.24953348027927902,1.3384961796065724,1.49544614499856,26.874814651671763,0.5,0.2538616022437772,-0.34050025939941264,-1.8435006395373996,1.1625001207385743,-1.0920004494684044,0.41099993066957907,1.6009433410644505,26.62725566476722,-43.4174954329614,0.7515001900689928,1,0.6349992752075195,0.2349996566772461,1.752500057220459,0.6549997329711914,-0.8999996185302699,2,0.023389262586691162,1.050634011608255,22.3700008392334,1.0273926073404234,22.8799991607666,2.0000079472935197,23.6299991607666,0.023389262586691162
13346,2015-01-08,23.20000076293945,23.239999771118164,22.709999084472656,22.86000061035156,3429700.0,0.023830578956910875,1.5238237965485495,2.833359824522364,57.17172884817305,57.811291054704995,0.33812377869808685,-0.3269183978366037,0.7888458077948144,0.9442281418485265,26.489103651695412,0.5799999237060547,0.31038225996854507,0.21200065612792685,-1.2793726318704728,1.7033739441263265,-0.533685987871273,0.9576873001271267,0.978904661376955,68.27594190087555,-1.9528579958331136,0.7456866439991992,1,0.09499835968017933,-0.3050012588500941,1.0549988746643102,0.11499881744385121,-1.600000381469723,3,-0.04224144040333189,-1.227267998335414,22.65999984741211,1.050634011608255,22.3700008392334,1.0273926073404234,22.8799991607666,-0.04224144040333189
13347,2015-01-09,22.709999084472656,23.20000076293945,22.649999618530273,23.190000534057614,2127100.0,-0.021120761308315972,1.1999961853173033,-1.4117683357829558,47.0588144262092,57.035318891150695,0.7414956814425331,0.1768773573758864,1.2542785767333662,1.4219655899945067,25.193627239946327,0.5500011444091761,0.35124006199210456,-0.2810009956359849,-1.7697506010561916,1.2077486097842218,-1.0253757983460865,0.4633738070741167,1.3901500862499994,40.65035859662737,-24.746293462098862,0.7443748027101031,1,0.5850000381469727,0.18500041961669922,1.5375003814697266,0.6050004959106445,-0.7699985504150426,4,-0.022897339118369997,1.5238237965485495,23.20000076293945,-1.227267998335414,22.65999984741211,1.050634011608255,22.3700008392334,-0.022897339118369997
13348,2015-01-12,22.76000022888184,22.81999969482422,22.3700008392334,22.739999771118164,2481200.0,0.002201723752748741,5.42858310626703,-0.04166749450646287,46.51639264170072,55.50479865127731,0.5677853404812332,0.1486754803527255,1.182684400588986,1.355714998269093,23.959966323768892,0.4499988555908203,0.38905043974327214,-0.23999986648559357,-1.720440973474357,1.24044124050317,-0.9802204199799753,0.5002206870087882,1.2645429383908144,53.39813376245597,-8.17278851870087,0.740220553494382,1,0.5349988937377894,0.13499927520751598,1.4824995994567836,0.5549993515014613,-1.1499996185302805,0,-0.003954312464095944,1.1999961853173033,22.709999084472656,1.5238237965485495,23.20000076293945,-1.227267998335414,22.65999984741211,-0.003954312464095944
13349,2015-01-13,22.63999938964844,23.149999618530273,22.489999771118164,22.93000030517578,3044900.0,-0.005272444553015454,-1.2372870397310316,-14.499713904250537,43.47825228486856,54.37946816565901,0.4795494486770515,0.3363254492087542,1.2724826523967785,1.4573262528821331,21.80047832140149,0.6599998474121094,0.3684284442118546,-0.39200067520141246,-1.8076815227418415,1.0236801723390165,-1.099841098971627,0.31583974856880204,1.3119620143122113,31.03435424111588,-24.74392910590451,0.7078404237702152,1,0.4149999618530238,0.2550001144409144,1.602500438690182,0.6750001907348597,-0.9099998474121129,1,-0.043727906263584915,5.42858310626703,22.76000022888184,1.1999961853173033,22.709999084472656,1.5238237965485495,23.20000076293945,-0.043727906263584915
13350,2015-01-14,22.6200008392334,22.649999618530273,22.209999084472656,22.420000076293945,4441500.0,-0.0008833282223579264,2.384641342782106,-0.6896556260030076,41.11349132605658,52.47399827519648,0.3480259206440053,0.46523634808201564,1.2569102292799883,1.4592709034989753,19.178853999310174,0.4400005340576172,0.29411844946491783,-0.46599922180175923,-1.7145845394616117,0.7825860958580932,-1.0902918806316855,0.158293437028167,1.262282071947734,39.80596907134405,-10.605329800578076,0.6242926588299268,1,0.3149986267089844,0.27499866485595703,1.6074986457824707,0.6949987411499023,-0.9400005340576172,2,-0.022546428380200045,-1.2372870397310316,22.63999938964844,5.42858310626703,22.76000022888184,1.1999961853173033,22.709999084472656,-0.022546428380200045
13351,2015-01-15,22.65999984741211,22.76000022888184,22.5,22.65999984741211,3755700.0,0.0017683026832313598,1.5999923706345156,0.0,37.49999458139541,49.88236013887349,0.20932912247903346,0.5270819750135693,1.1704331316181396,1.4039817175477936,16.69134520875725,0.2600002288818395,0.14400939272994862,-0.47350025177001953,-1.563942709098466,0.616942205558427,-1.0187214804342446,0.07172097689420553,1.155391710700684,45.45454545454562,0.8912511291978547,0.5452212286642238,1,0.16499996185302734,0.2349996566772461,1.4449996948242188,0.6549997329711914,-0.6199989318847656,3,-0.039717547422360444,2.384641342782106,22.6200008392334,-1.2372870397310316,22.63999938964844,5.42858310626703,22.76000022888184,-0.039717547422360444
13352,2015-01-16,23.0,23.01000022888184,22.440000534057614,22.61000061035156,4188100.0,0.015004419897501453,1.7804873510173944,100.0,39.82494127703051,47.77791645730744,-0.2563972855090526,0.23952960814528979,0.7946845371897524,1.0462021051192352,14.629895011327685,0.5699996948242259,0.06363958815169823,-0.15900011062622,-1.2091912880216853,0.8911910667692453,-0.6840956993239544,0.36609547807151444,0.7511758591671871,84.04260283951294,42.7965015416173,0.5250955886977334,1,-0.27500057220458984,-0.10500049591064453,1.0925002098083496,0.3149995803833008,-1.4300003051757812,4,-0.06086954863175098,1.5999923706345156,22.65999984741211,2.384641342782106,22.6200008392334,-1.2372870397310316,22.63999938964844,-0.06086954863175098
13353,2015-01-20,22.88999938964844,23.1200008392334,22.6200008392334,23.07999992370605,3195900.0,-0.004782635232676524,2.7036712607464026,-0.48718161899915574,33.796277490988686,45.068013160870805,-0.16184913020277492,0.3592875689191679,0.8511248596080456,1.141275574211246,13.482646303098067,0.5,-0.023573810484307955,-0.2635006904602015,-1.3183399163360399,0.7913385354156368,-0.7909203033981207,0.26391892247771764,0.7995293985309644,72.34041689747639,36.43984091798532,0.5274196129379193,1,-0.1649999618530309,0.005000114440914416,0.8525009155273402,0.42500019073485973,-1.8699989318847692,1,-0.04150279077859853,1.7804873510173944,23.0,1.5999923706345156,22.65999984741211,2.384641342782106,22.6200008392334,-0.04150279077859853
13354,2015-01-21,23.149999618530273,23.18000030517578,22.76000022888184,22.88999938964844,3247900.0,0.011358682211211057,1.6249873340763787,-1.3684184108819277,41.849144918167276,43.14544864384333,-0.33477626529034765,0.1088036362222482,0.5456064317941838,0.8665908538928662,12.721350877955745,0.42000007629394176,-0.14465833444647558,-0.006000423431395063,-1.0605427340708289,1.0485418872080388,-0.533271578751112,0.5212707318883218,0.4803479815008629,96.90714959886739,60.029376879423985,0.5272711553197161,1,-0.4250001907348633,-0.25500011444091797,0.5425004959106445,0.16499996185302734,-2.3599987030029297,2,-0.06652263643866463,2.7036712607464026,22.88999938964844,1.7804873510173944,23.0,1.5999923706345156,22.65999984741211,-0.06652263643866463
13355,2015-01-22,22.88999938964844,23.32999992370605,22.739999771118164,23.229999542236328,3462000.0,-0.011231111583851483,1.1851820455219924,-1.3076917433884794,43.216068120149586,41.59481967406295,-0.04326989363893574,0.3571887085653884,0.7467797845666588,1.1068925057654901,11.943606788937519,0.5900001525878871,-0.21172951365891635,-0.24700059890746573,-1.3065757635298105,0.8125745657148791,-0.7767881812186381,0.28278698340370667,0.6835342697603544,50.56170384213223,9.136552400006806,0.529787582311172,1,-0.11999988555908558,0.005000114440914416,0.542500495910641,0.42500019073485973,-2.1999988555908274,3,-0.050677146279728635,1.6249873340763787,23.149999618530273,2.7036712607464026,22.88999938964844,1.7804873510173944,23.0,-0.050677146279728635
13356,2015-01-23,22.96999931335449,23.1299991607666,22.8700008392334,22.95000076293945,2327500.0,0.0034949727321629265,-1.8888959532060778,-0.05881923952922231,41.45078053042063,40.97170479675311,-0.17805045856537305,0.25232110729426793,0.6028340322367001,1.0074592168594556,11.661444051346828,0.2599983215332031,-0.23595377108414084,-0.14300060272217152,-1.1944379583878764,0.9084367529435333,-0.6687192805550239,0.3827180751106809,0.5489929630568611,59.550465479109164,16.05844161072531,0.5257186778328523,1,-0.19999980926513317,-0.07499980926513317,0.20250034332275746,0.34500026702881215,-2.189998626708981,4,-0.05616016746803809,1.1851820455219924,22.88999938964844,1.6249873340763787,23.149999618530273,2.7036712607464026,22.88999938964844,-0.05616016746803809
13357,2015-01-26,23.0,23.01000022888184,22.399999618530273,22.770000457763672,2689400.0,0.001306081303540596,3.88000488281239,11.500810681926561,51.91084059978194,41.571087903206575,-0.18169569379743322,0.1712434994094849,0.5104967343333087,0.9595990471447386,12.136669187980639,0.610000610351566,-0.2876223776638831,-0.07499990463256978,-1.081975783201404,0.9319759739362645,-0.5784878439169887,0.42848803465184915,0.4666325487338021,64.5161488797922,16.18074006957903,0.5034879392844178,1,-0.23000049591064453,0.039999961853027344,0.13749980926513672,0.3149995803833008,-2.260000228881836,0,-0.04173909062924597,-1.8888959532060778,22.96999931335449,1.1851820455219924,22.88999938964844,1.6249873340763787,23.149999618530273,-0.04173909062924597
13358,2015-01-27,23.13999938964844,23.309999465942386,22.79999923706055,22.8700008392334,3045700.0,0.006086929984714828,-1.4877953470197074,1.17390907733901,63.89887893441975,43.84004641982337,-0.29292811714578093,-0.03264931872495325,0.33203596032508287,0.8001375599731055,12.950127167385913,0.5100002288818359,-0.3641756384803436,0.10449953079223917,-0.8198490217045915,1.0288480832890698,-0.35767474545617617,0.5666738070406545,0.27636782051491693,79.56984175164347,24.976785404943463,0.46217427624841556,1,-0.3699998855590856,0.15499973297118785,-0.06249952316284535,0.17500019073485973,-2.180000305175785,1,-0.06784787105597567,3.88000488281239,23.0,-1.8888959532060778,22.96999931335449,1.1851820455219924,22.88999938964844,-0.06784787105597567
13359,2015-01-28,22.76000022888184,23.239999771118164,22.65999984741211,23.170000076293945,4317000.0,-0.0164217446322229,1.109093557314172,-1.518526106091506,51.74825687828666,45.02168703673782,0.11832656806559427,0.23910810441148556,0.6806155058183343,1.1603430795103904,13.481099850929446,0.5799999237060547,-0.3531674863557548,-0.19899959564208558,-0.9162425935546814,0.5182434022705102,-0.5576210945983853,0.1596219033142141,0.6081122562538894,38.70973034611241,-18.618558007077965,0.35862149895629797,1,0.10499954223632457,0.5349988937377894,0.13749980926513317,0.5549993515014613,-2.110000610351566,2,-0.0764499013014136,-1.4877953470197074,23.13999938964844,3.88000488281239,23.0,-1.8888959532060778,22.96999931335449,-0.0764499013014136
13360,2015-01-29,23.3700008392334,23.459999084472656,22.70000076293945,22.79999923706055,4108100.0,0.026801432522723934,1.0266673448368036,-1.3902483275802748,52.90102300208644,46.73291241681461,-0.418062183745608,-0.42829263744547674,0.05047141204444827,0.5295838653009923,14.128273965496593,0.7599983215332067,-0.32608031504840085,0.43350095748901296,-0.19243906312723524,1.0594409781052612,0.12053094718088886,0.7464709677971371,-1.1600017547607422,91.50959522802724,34.09691204566265,0.3129700103081235,1,-0.4400014877319336,-0.07500171661376953,-0.5825009346008301,-0.055001258850097656,-2.6400012969970703,3,-0.11039793885564475,1.109093557314172,22.76000022888184,-1.4877953470197074,23.13999938964844,3.88000488281239,23.0,-0.11039793885564475
13361,2015-01-30,23.09000015258789,23.440000534057614,23.059999465942386,23.15999984741211,4888800.0,-0.011981201394543617,-4.84612224537126,-0.12280613696063253,56.98531061719531,48.63962012127736,-0.07895435331226608,-0.1845309331338214,0.29569883122960405,0.7897014288100905,14.48321236925646,0.38000106811522727,-0.2751880005002434,0.1705002784729004,-0.41624704089436193,0.7572475978401627,-0.12287338121073077,0.46387393815653155,-0.8550010681152358,65.09442280182458,5.331681839753074,0.293373659683632,1,-0.16000080108642578,0.20499897003173828,-0.35000038146972656,0.22499942779541016,-2.4500007629394496,4,-0.10394108283543202,1.0266673448368036,23.3700008392334,1.109093557314172,22.76000022888184,-1.4877953470197074,23.13999938964844,-0.10394108283543202
13362,2015-02-02,22.899999618530273,23.29999923706055,22.690000534057614,23.1200008392334,4296400.0,-0.008228693495106909,1.1034509974152036,3.1428882833787464,52.447541254741644,50.71198276169436,0.10657709978207208,-0.05483570209398181,0.4412313301691384,0.9610668798608266,14.939467485465405,0.6099987030029368,-0.21050158452876389,0.01699972152709961,-0.4651489859938174,0.4991484290480166,-0.2240746322333571,0.2580740752875563,-0.6405005340576189,30.0,-29.305095815455317,0.24107435376045774,2,0.029999732971191406,0.39499950408935547,-0.1424999237060547,0.41499996185302734,-2.440000534057617,0,-0.09257637411353059,-4.84612224537126,23.09000015258789,1.0266673448368036,23.3700008392334,1.109093557314172,22.76000022888184,-0.09257637411353059
13363,2015-02-03,22.84000015258789,22.920000076293945,22.51000022888184,22.61000061035156,5485000.0,-0.002620064058596383,1.1025666105872505,-1.045446663892373,53.57144316848837,52.01446034506336,0.17739309332145226,0.002122303766384448,0.4619187228077841,1.0031705524652565,14.62889713067727,0.4099998474121058,-0.12860614439693663,-0.040999794006346235,-0.5235325884955664,0.4415330004828739,-0.28226619125095453,0.20026660323826206,-0.5564910681152355,34.73687591979465,-26.981667456353478,0.24126639724460974,2,0.08999919891357422,0.4549989700317383,-0.020000457763671875,0.47499942779541016,-2.1000003814697266,1,-0.09194397405605037,1.1034509974152036,22.899999618530273,-4.84612224537126,23.09000015258789,1.0266673448368036,23.3700008392334,-0.09194397405605037
13364,2015-02-04,22.79999923706055,22.920000076293945,22.520000457763672,22.729999542236328,4895000.0,-0.0017513535577979855,1.5806312680735863,0.304347104970737,53.19145914116613,53.12283712517632,0.18162518090217716,0.08009591270507954,0.46294409256652713,1.0226259985781923,13.684538767124025,0.39999961853027344,-0.0803637069209806,-0.10250062942504456,-0.5235709724577866,0.3185697136076975,-0.3130358009414138,0.10803454209132468,-0.4929603525878967,30.526248160410336,-32.56106703344594,0.21053517151637038,2,0.13000011444091442,0.4949998855590785,0.09000062942504528,0.5150003433227504,-2.2599983215332067,2,-0.0807017637788795,1.1025666105872505,22.84000015258789,1.1034509974152036,22.899999618530273,-4.84612224537126,23.09000015258789,-0.0807017637788795
13365,2015-02-05,23.190000534057614,23.28000068664551,22.82999992370605,22.989999771118164,3555300.0,0.017105320616113362,1.3684184108818884,2.857166212533864,58.359622020523545,55.001597290743305,-0.18030690907096414,-0.28265506745796287,0.037373121034200096,0.6221220633807292,12.41455362405847,0.48000144958496094,0.0178805618140494,0.26100063323974254,-0.16251384763479493,0.68451511411428,0.04924339280247381,0.4727578736770113,-0.8599024455849609,73.11828839101844,7.478313886696981,0.21175724043726946,2,-0.2600011825561488,0.10499858856201527,-0.24500036239623668,0.12499904632568715,-2.4899997711181605,3,-0.10953000677153968,1.5806312680735863,22.79999923706055,1.1025666105872505,22.84000015258789,1.1034509974152036,22.899999618530273,-0.10953000677153968
13366,2015-02-06,22.21999931335449,23.149999618530273,22.11000061035156,23.1299991607666,4395700.0,-0.04182842597517622,1.189469837815272,-4.549981880257208,39.73684646415658,53.64893127567382,0.7511055176115704,0.6431364066152803,0.9594774120442509,1.57555416096476,12.224081355608451,1.0799999237060547,0.029452982912950176,-0.6600005149841337,-1.1695310878735867,-0.15046994209468068,-0.9147658014288602,-0.4052352285394072,1.2399997711181676,9.24359915499544,-51.83504991536239,0.25476528644472624,2,0.5650005340576207,0.7850008010864293,0.805000782012943,1.2650003433227575,-1.5199985504150355,4,-0.06705669744204956,1.3684184108818884,23.190000534057614,1.5806312680735863,22.79999923706055,1.1025666105872505,22.84000015258789,-0.06705669744204956
13367,2015-02-09,22.190000534057614,22.559999465942386,22.1200008392334,22.229999542236328,4030600.0,-0.001350080118087349,-3.8889171461572274,0.04395496141286723,40.59142114273657,51.05921374326458,0.7309946711897588,0.6663445859013777,0.9415326886377358,1.5860864213347874,11.940907435914347,0.4399986267089879,0.0502252505870473,-0.6639993667602582,-1.2563862462019522,-0.07161248731856418,-0.9601928064811069,-0.3678059270394094,1.2429985809326212,6.837599870887136,-50.63471570841219,0.2961934397208479,2,0.5949993133544957,0.6949996948242223,1.0174989700317418,1.2949991226196325,-0.8400001525878871,0,-0.06985133425437295,1.189469837815272,22.21999931335449,1.3684184108818884,23.190000534057614,1.5806312680735863,22.79999923706055,-0.06985133425437295
13368,2015-02-10,22.670000076293945,22.71999931335449,22.11000061035156,22.209999084472656,3669000.0,0.0216313443300562,1.178568874084244,-11.500309951837231,43.90863902529703,50.1881450929324,0.19815239101561843,0.18894400178454873,0.4194682740184845,1.0903316016862235,11.143149535436917,0.6099987030029297,0.08390986053922589,-0.17949981689453054,-0.7762445858689624,0.4172449520799013,-0.47787220138174646,0.11887256759268539,0.7365390686035163,47.86319909621026,-4.4299916068884855,0.29837238448721615,2,0.11499977111816406,0.11499977111816406,0.6074995994567871,0.8149995803833008,-1.8299999237060547,1,-0.09748570729526773,-3.8889171461572274,22.190000534057614,1.189469837815272,22.21999931335449,1.3684184108818884,23.190000534057614,-0.09748570729526773
13369,2015-02-11,21.649999618530273,22.350000381469727,21.61000061035156,22.290000915527344,4704600.0,-0.0449934033670466,-1.05555688010447,-1.3913041675477769,36.80852056790252,48.400089266911955,1.1668473877359986,1.1920925232043942,1.3953225899219248,2.090720999978025,11.213746365473067,1.0599994659423864,0.03998227435905122,-1.1500002861022942,-1.9496582376169798,-0.35034233458760866,-1.5498292618596352,-0.7501713103449532,1.7306087556762684,2.39515008091975,-48.046777928061175,0.39982897575734255,2,0.8750009536743129,0.8850002288818359,1.580000400543213,1.8350000381469727,-0.4799995422363281,2,-0.042032326256174146,1.178568874084244,22.670000076293945,-3.8889171461572274,22.190000534057614,1.189469837815272,22.21999931335449,-0.042032326256174146
13370,2015-02-12,22.11000061035156,22.1200008392334,21.670000076293945,21.770000457763672,4691900.0,0.021247159349950806,1.5,-0.5312491618113759,41.535452065698344,46.68343831674563,0.5691741566961035,0.7293170158605982,0.9097952126430542,1.6161394780216796,10.90272455824877,0.470001220703125,-0.05011164046080907,-0.6644992828369176,-1.518973000598347,0.18997443492451183,-1.0917361417176323,-0.2372624239562029,1.1997834533007818,32.467553377928915,-16.127297926390604,0.4272368588807152,2,0.34499931335449574,0.4249992370605504,0.9849987030029332,1.3749990463256871,-1.2000007629394496,3,-0.07100857763383173,-1.05555688010447,21.649999618530273,1.178568874084244,22.670000076293945,-3.8889171461572274,22.190000534057614,-0.07100857763383173
13371,2015-02-13,21.76000022888184,22.149999618530273,21.690000534057614,22.100000381469727,6230700.0,-0.015829958019352275,1.090911455398263,-1.0,38.51852793751812,45.13577017038746,0.7941916174388517,1.0629316130616857,1.220971621418098,1.9527291564042208,10.769107771236246,0.4599990844726598,-0.08442752912838358,-0.9694996833801248,-1.9367197564018603,-0.0022796103583893057,-1.4531097198909926,-0.48588964686925706,1.4817924966384695,13.513494936929188,-31.701438319607472,0.4836100365108673,2,0.6850004196166957,0.7749996185302699,1.3349990844726527,1.7249994277954066,-0.9699993133544957,4,-0.0487132102386405,1.5,22.11000061035156,-1.05555688010447,21.649999618530273,1.178568874084244,22.670000076293945,-0.0487132102386405
13372,2015-02-17,21.600000381469727,21.790000915527344,21.51000022888184,21.61000061035156,5676200.0,-0.00735293408681803,-1.9473673643528309,0.029412424687801905,35.79337728208638,43.160429516342795,0.8385795383966155,1.1727992757205428,1.3291716928023476,2.0980920861736507,11.206254236756525,0.28000068664550426,-0.18023813651819864,-1.0594995498657234,-2.140268635370294,0.02126953563884726,-1.5998840926180087,-0.519115007113438,1.5765206594438332,7.438034767366093,-32.0502238394384,0.5403845427522845,2,0.7950000762939489,0.8849992752075195,1.4949989318847656,1.8849992752075195,-1.0200004577636754,1,-0.041666648270171636,1.090911455398263,21.76000022888184,1.5,22.11000061035156,-1.05555688010447,21.649999618530273,-0.041666648270171636
13373,2015-02-18,21.940000534057614,21.96999931335449,21.540000915527344,21.540000915527344,4501100.0,0.015740747527003274,-1.1499940395298203,-39.999046347524825,42.37919190887836,41.95906649053305,0.39950051681554655,0.798940500049131,0.9457350455421896,1.7451238282231607,11.723187464640297,0.4299983978271449,-0.2700303462654503,-0.6719994544982946,-1.7928748753411483,0.4488759663445592,-1.2324371649197232,-0.11156174407686592,1.1365292581340434,51.19050322205558,11.124426421178939,0.5604377104214271,2,0.4549999237060618,0.5449991226196325,1.1549987792968786,1.5449991226196325,-1.5200004577636683,2,-0.026891528633831374,-1.9473673643528309,21.600000381469727,1.090911455398263,21.76000022888184,1.5,22.11000061035156,-0.026891528633831374
13374,2015-02-19,21.61000061035156,21.959999084472656,21.5,21.959999084472656,3713900.0,-0.01504101712275685,1.6285776566757493,-0.8749970197649357,32.74510999221718,39.113009598499005,0.6067541047313618,1.062106802038521,1.2394963380675321,2.058987362804313,12.405891953462996,0.45999908447265625,-0.34737079379190305,-0.924999427795413,-2.1005125227365333,0.25051366714570733,-1.512755975265975,-0.33724288032485106,1.3725374080415094,16.92318075513389,-15.948435940851255,0.587756547470561,2,0.7149991989135778,0.8699989318847692,1.4849987030029332,1.8749990463256871,-0.9899997711181605,3,-0.03563167218953367,-1.1499940395298203,21.940000534057614,-1.9473673643528309,21.600000381469727,1.090911455398263,21.76000022888184,-0.03563167218953367
13375,2015-02-20,21.729999542236328,21.739999771118164,21.450000762939453,21.63999938964844,2851100.0,0.005552935145558768,4.2726799833541405,-0.2571444141689246,36.23481843903279,38.723895373485256,0.2881797686311387,0.8967232024269585,1.0919654912772252,1.9162008112679416,13.444818150846865,0.28999900817871094,-0.429419762783521,-0.7470005035400398,-1.9625505154446365,0.468549508364557,-1.3547755094923382,-0.1392254975877414,1.133935434685295,39.999891008471366,10.741406870313945,0.6077750059522986,2,0.35500049591064453,0.7250003814697266,1.244999885559082,1.755000114440918,-1.1000003814697266,4,-0.02577079971188767,1.6285776566757493,21.61000061035156,-1.1499940395298203,21.940000534057614,-1.9473673643528309,21.600000381469727,-0.02577079971188767
13376,2015-02-23,21.68000030517578,21.809999465942386,21.479999542236328,21.739999771118164,2247800.0,-0.0023009313444007917,2.300018119915613,-0.6666596024244742,37.29167684912436,38.357257118639446,0.28331874870403695,0.890795272933719,1.1084484321293964,1.9417726455993574,14.475164215311615,0.32999992370605824,-0.5170725749865923,-0.7324997901916497,-1.9745163284302052,0.5095167480469058,-1.3535080593109257,-0.1114915210723737,1.0425412503476252,44.23080449988843,14.443751373593347,0.6210082691192772,2,0.4049997329711914,0.7749996185302734,1.234999179840088,1.8049993515014648,-1.2700004577636719,0,-0.03551662578066683,4.2726799833541405,21.729999542236328,1.6285776566757493,21.61000061035156,-1.1499940395298203,21.940000534057614,-0.03551662578066683
13377,2015-02-24,22.040000915527344,22.13999938964844,21.600000381469727,21.709999084472656,3994200.0,0.016605193970666843,1.0377367996775355,-5.500079473567092,42.156873744796854,38.16261653191721,-0.11197196261070275,0.47978517452339275,0.7442141044648309,1.5590303515466495,14.45529817652238,0.5399990081787145,-0.6581404588297559,-0.3244992256164565,-1.5449300145210465,0.8959315632881335,-0.9347146200687533,0.2857161688358403,0.5552865607376667,85.50743867447255,54.01888884961977,0.6102153944522957,2,-0.1400003433227539,0.41499900817871094,0.8199987411499023,1.4449987411499023,-1.260000228881836,1,-0.056715061164964164,2.300018119915613,21.68000030517578,4.2726799833541405,21.729999542236328,1.6285776566757493,21.61000061035156,-0.056715061164964164
13378,2015-02-25,21.56999969482422,21.989999771118164,21.51000022888184,21.979999542236328,4439000.0,-0.02132491838382844,1.2325544259328094,-1.242416886299533,38.87885203189439,38.39265336124964,0.20739481955483896,0.8707805612163462,1.2066895071658585,2.00220825032158,15.098398810928476,0.5300006866455043,-0.6650500784121931,-0.7160004615783677,-1.9283475238886147,0.4963466007318793,-1.322173992733493,-0.10982693042324243,0.9107591101082377,17.391184161787628,-13.631714396618811,0.6061735311551236,2,0.23000049591064453,0.8850002288818359,1.239999771118164,1.9149999618530273,-0.8500003814697301,2,-0.04589706931501347,1.0377367996775355,22.040000915527344,2.300018119915613,21.68000030517578,4.2726799833541405,21.729999542236328,-0.04589706931501347
13379,2015-02-26,21.020000457763672,21.690000534057614,20.82999992370605,21.59000015258789,6704800.0,-0.025498342366343185,1.233766491124662,1.390243675508704,30.93145981880528,37.21443200048375,0.7360323831891833,1.3531144824969772,1.761314712750341,2.5220733062014844,15.93126586816021,0.8600006103515625,-0.6919817333085803,-1.1789997100830085,-2.493548250209596,0.13554883004357876,-1.8362739801463022,-0.5217254400197149,1.357682542969485,14.503863474550183,-10.731828401036662,0.6572742700632943,2,0.4699993133544922,1.1249990463256836,1.789999008178711,2.464999198913574,0.03999900817871449,3,-0.02854426110386299,1.2325544259328094,21.56999969482422,1.0377367996775355,22.040000915527344,2.300018119915613,21.68000030517578,-0.02854426110386299
13380,2015-02-27,20.790000915527344,21.040000915527344,20.6299991607666,21.0,6445100.0,-0.010941938022241082,1.8275893820209939,0.3684196436936997,35.55556839965709,36.885214274054746,0.8483075870990966,1.4544888683094541,2.008192400375691,2.7171018915088183,17.342539449789868,0.4100017547607422,-0.7827001134130214,-1.2799992561340332,-2.6168767016835233,0.05687818941545686,-1.9484379789087782,-0.6115605333592882,1.4019601159625594,10.596141093251624,-15.974134627329875,0.6684387227747447,2,0.5949983596801758,1.2549982070922852,2.019998550415039,2.6949987411499023,0.07999992370605469,4,-0.00817701148666028,1.233766491124662,21.020000457763672,1.2325544259328094,21.56999969482422,1.0377367996775355,22.040000915527344,-0.00817701148666028
13381,2015-03-02,20.690000534057614,20.8700008392334,20.530000686645508,20.809999465942386,5389800.0,-0.0048100229468985845,1.8333147897957562,0.5714259763851383,35.05976231854544,36.80370150032797,0.8722983720429802,1.439259894129865,2.1187765173026705,2.782951152298125,18.878132594722935,0.3400001525878906,-0.7590684973300093,-1.2599996566772482,-2.6414859140132663,0.12148660065876982,-1.9507427853452555,-0.569256528009241,1.2832858355310286,9.93788672709349,-18.338263662487897,0.6907431286680087,3,0.644999504089359,1.3049993515014684,2.142498970031742,2.7949991226196325,0.0,0,-0.00290001796724193,1.8275893820209939,20.790000915527344,1.233766491124662,21.020000457763672,1.2325544259328094,21.56999969482422,-0.00290001796724193
13382,2015-03-03,20.780000686645508,20.90999984741211,20.540000915527344,20.68000030517578,4019800.0,0.0043499347638848995,1.055557027280482,-0.8333439298088962,29.58964412919873,35.382640635919124,0.7305769565161029,1.2461837756827698,2.01547852291295,2.661211938134784,19.80198290683714,0.3699989318847656,-0.7953324783554407,-1.0639995574951158,-2.463779651460076,0.3357805364698443,-1.7638896044775976,-0.36410951051263396,0.9623599736722319,17.123298408799936,-8.316857575917343,0.6998900469824805,3,0.5549993515014648,1.2149991989135742,2.0524988174438477,2.7049989700317383,-0.26000022888183594,1,-0.017805622088895467,1.8333147897957562,20.690000534057614,1.8275893820209939,20.790000915527344,1.233766491124662,21.020000457763672,-0.017805622088895467
13383,2015-03-04,20.739999771118164,20.8799991607666,20.68000030517578,20.700000762939453,3900600.0,-0.0019249718097001933,-3.9999761581193525,0.3999885559518587,37.534253876880435,35.91476773421504,0.6509066377163144,1.1813602502336167,2.0250012626747775,2.6646078300282916,20.47938364849608,0.1999988555908203,-0.7879382632094369,-0.9990004539489732,-2.3992543125975487,0.40125340469960236,-1.699127383273261,-0.2988735246246854,0.8083832934120174,18.103371732431892,-9.82833029922655,0.7001269293242873,3,0.5950002670288086,1.255000114440918,2.1649999618530273,2.744999885559082,0.020000457763675428,2,0.0019286844729404784,1.055557027280482,20.780000686645508,1.8333147897957562,20.690000534057614,1.8275893820209939,20.790000915527344,0.0019286844729404784
13384,2015-03-05,20.959999084472656,21.1200008392334,20.84000015258789,20.940000534057614,4178100.0,0.010607488706960266,-1.5454687323894818,0.49997615755099245,33.137806783896906,35.570655328088826,0.36767300828282856,0.8605665267093556,1.7732279864290739,2.417852751642144,20.961572561588255,0.3800010681152344,-0.7466119281810535,-0.6870011329650865,-2.034530683205009,0.6605284172748362,-1.360765908085046,-0.01323635784512689,0.4254427995959773,72.88106552872337,43.642605132721826,0.6737647751199612,3,0.3750009536743164,1.0350008010864258,2.072500228881836,2.52500057220459,-0.3999996185302699,3,-0.011450371259603798,-3.9999761581193525,20.739999771118164,1.055557027280482,20.780000686645508,1.8333147897957562,20.690000534057614,-0.011450371259603798
13385,2015-03-06,20.649999618530273,20.8799991607666,20.5,20.63999938964844,5344800.0,-0.014790051502055368,-1.620692830317739,0.5000476871718842,33.5311429945949,35.152818233141105,0.5681061005494747,1.0229667442422326,2.0417157092713794,2.700778587075476,22.445911314410893,0.45999908447265625,-0.7866760272365276,-0.8700005531311028,-2.0766313959279223,0.33663028966571673,-1.4733159745295126,-0.26668513173269304,0.5985716739506586,24.193454111407465,-6.743536885635336,0.6033154213984104,3,0.6700000762939453,1.3299999237060547,2.429999828338623,2.52500057220459,0.0699996948242152,4,0.019854714527171247,-1.5454687323894818,20.959999084472656,-3.9999761581193525,20.739999771118164,1.055557027280482,20.780000686645508,0.019854714527171247
13386,2015-03-09,20.729999542236328,20.8799991607666,20.61000061035156,20.649999618530273,4399700.0,0.003874088386629726,-2.3750253323000674,7.999809269505035,36.77809876126657,34.55517656830442,0.3790367766552336,0.8702336391679424,1.9144749307151088,2.6085851497126455,22.856345560347165,0.2699985504150426,-0.7465568908029425,-0.7155006408691413,-1.9241447429821896,0.49314346124390696,-1.3198226919256655,-0.11117858981261719,0.3900012969970703,37.09665014658877,3.0555393139956237,0.6043220510565236,3,0.5150003433227539,1.2400007247924805,2.3824996948242188,2.3400001525878906,0.5799999237060582,0,0.006753560062161323,-1.620692830317739,20.649999618530273,-1.5454687323894818,20.959999084472656,-3.9999761581193525,20.739999771118164,0.006753560062161323
13387,2015-03-10,20.63999938964844,20.82999992370605,20.6299991607666,20.709999084472656,5046100.0,-0.00434154146528154,-3.4444538634339903,-0.8749970197648747,28.618395254214064,33.41512581522882,0.27889063470692577,0.8834527270151327,1.945220676402105,2.691333159331922,23.288960182936062,0.20000076293944957,-0.7458346956256179,-0.7280007362365701,-1.9344154563040696,0.47841398383092937,-1.3312080962703199,-0.12479337620282038,0.36840129852294723,22.580516152452898,-8.90749736984667,0.6032073600337493,3,0.45500087738036754,1.2600002288818324,2.472499847412106,2.3950004577636683,0.2200012207031179,1,0.0024225361379734967,-2.3750253323000674,20.729999542236328,-1.620692830317739,20.649999618530273,-1.5454687323894818,20.959999084472656,0.0024225361379734967
13388,2015-03-11,20.459999084472656,20.700000762939453,20.399999618530273,20.6200008392334,3562000.0,-0.008720945276096237,-1.1428600622611562,2.285749318801206,30.10377562711537,33.32316090504106,0.31835772637472814,0.9374601986878517,2.0571728088487475,2.8736589942200936,24.221641124160083,0.3000011444091797,-0.7599343919683292,-0.7975009918212876,-1.9023591695196096,0.3073571858770343,-1.3499300806704468,-0.24507190297212844,0.45688947982788264,8.333245030305598,-23.96451656280545,0.5524290888491602,3,0.3000011444091797,1.3800010681152344,2.6525001525878906,2.575000762939453,0.4400005340576172,2,0.002932618571647616,-3.4444538634339903,20.63999938964844,-2.3750253323000674,20.729999542236328,-1.620692830317739,20.649999618530273,0.002932618571647616
13389,2015-03-12,20.739999771118164,20.81999969482422,20.489999771118164,20.559999465942386,3567600.0,0.013685273664455044,-1.0625014901175405,-1.1249895693015382,33.770501645009446,33.12482015452465,-0.006188759045283376,0.6174458347967722,1.6993689047332623,2.5910891083173837,24.35201411573854,0.3600006103515625,-0.8287233652398669,-0.47200031280517507,-1.5837297152289693,0.6397290896186192,-1.027865014017074,0.08386438840672383,-0.3400001525878906,70.83343267450269,37.87782384214519,0.5558647012118977,3,0.020000457763671875,1.1000003814697266,2.372499465942383,2.2950000762939453,0.3800010681152344,3,0.0009643422364704612,-1.1428600622611562,20.459999084472656,-3.4444538634339903,20.63999938964844,-2.3750253323000674,20.729999542236328,0.0009643422364704612
13390,2015-03-13,20.540000915527344,20.75,20.229999542236328,20.709999084472656,3938600.0,-0.009643146470489916,3.160003662109375,-0.9444326707074319,32.18751378357085,32.805681428416364,0.17278883389955269,0.7312869462012088,1.832788267146448,2.7774300524361735,24.633928821836413,0.5200004577636719,-0.8492622994771644,-0.5934991836547852,-1.6590021525841152,0.4720037852745449,-1.1262506681194502,-0.06074769919012013,0.279998779296875,47.69254695748371,15.49549047899724,0.5327514844646646,3,0.13499927520751953,1.2149991989135742,2.572498321533203,2.4799985885620117,0.11999893188476562,4,0.0009736392173149699,-1.0625014901175405,20.739999771118164,-1.1428600622611562,20.459999084472656,-3.4444538634339903,20.63999938964844,0.0009736392173149699
13391,2015-03-16,20.700000762939453,20.950000762939453,20.57999992370605,20.6299991607666,4175200.0,0.007789670899729817,-3.3529490962536044,-0.41177856565837895,27.6666641235352,32.59201698334264,0.016043882155734934,0.5141643440487194,1.6192681833946807,2.5986561686170333,24.793687072528723,0.4099998474121094,-0.7693584031967688,-0.38049936294555664,-1.4199220831337307,0.6589233572426174,-0.9002107230396454,0.13921199714853216,-0.470001220703125,65.27783664646294,38.179088980011,0.5197113600940872,3,-0.025000572204589844,0.9899988174438477,2.4124984741210938,2.309999465942383,0.129999160766598,0,0.0009661135110119456,3.160003662109375,20.540000915527344,-1.0625014901175405,20.739999771118164,-1.1428600622611562,20.459999084472656,0.0009661135110119456
13392,2015-03-17,20.700000762939453,20.790000915527344,20.520000457763672,20.670000076293945,3459300.0,0.0,1.5714207863688794,0.42857142857142855,32.80633692387494,32.066692877453136,0.0039141113061340604,0.4672369865262027,1.5581969283945512,2.574422376624213,24.73458001770713,0.2700004577636719,-0.7166440157060272,-0.3354993820190444,-1.3580140677854473,0.6870153037473585,-0.8467567249022458,0.17575796086415707,-0.470001220703125,65.27783664646294,35.424733697258304,0.5112573428832013,3,-0.025000572204589844,0.774998664855957,2.1949992179870605,2.309999465942383,0.2699985504150355,1,0.029468535290832154,-3.3529490962536044,20.700000762939453,3.160003662109375,20.540000915527344,-1.0625014901175405,20.739999771118164,0.029468535290832154
13393,2015-03-18,21.350000381469727,21.46999931335449,20.63999938964844,20.709999084472656,2924600.0,0.03140094659774162,-1.128203059091077,21.332888295505118,56.273764810059184,34.63735488036006,-0.6151465143532242,-0.24161819423846254,0.8775983910643994,1.9093111640743814,24.496704469767423,0.8299999237060476,-0.6331522631184185,0.3440002441406236,-0.5996412776997069,1.287641765980954,-0.12782051677953987,0.815821005060787,-1.1056008148193364,90.32266499722384,56.11025573545837,0.4718207609201645,3,-0.5000009536743164,0.1249990463256836,1.484999656677246,1.6299991607666016,-0.3000011444091797,2,-0.02295080854159859,1.5714207863688794,20.700000762939453,-3.3529490962536044,20.700000762939453,3.160003662109375,20.540000915527344,-0.02295080854159859
13394,2015-03-19,20.84000015258789,21.26000022888184,20.82999992370605,21.200000762939453,4611200.0,-0.023887598115664654,-1.2631531395874067,-0.5624998137358626,50.85909346533147,36.56268271044189,-0.13852566135622268,0.2189641716013213,1.366883856158566,2.396290624163754,24.182837017863843,0.5200004577636754,-0.5402019844666341,-0.12749996185302592,-1.0292848780399098,0.7742849543338579,-0.5783924199464678,0.323392496240416,-0.5465765960693361,49.193606689257614,11.49844276485156,0.4508924580934419,3,0.009999275207519531,0.4499998092651367,1.9449996948242188,2.0850000381469727,-0.03000068664550426,3,0.0028790530471725084,-1.128203059091077,21.350000381469727,1.5714207863688794,20.700000762939453,-3.3529490962536044,20.700000762939453,0.0028790530471725084
13395,2015-03-20,21.170000076293945,21.26000022888184,20.920000076293945,20.96999931335449,5819000.0,0.015834929044617807,-1.266673448367965,-0.5555567329292685,57.64330629838232,38.881039103454754,-0.43248709431870225,-0.16352459864563684,1.0102277379101245,2.042081062088471,23.770771247789273,0.42000007629394887,-0.4936252437562878,0.23049993515014577,-0.6038541552272143,1.0648540255275059,-0.18667711003853427,0.6476769803388258,-0.8295134895019523,68.42109489974388,26.090605860859647,0.41717704518868043,3,-0.32000064849853516,0.01999950408935547,1.3600001335144043,1.75,-0.15999984741210582,4,-0.0023617967350191282,-1.2631531395874067,20.84000015258789,-1.128203059091077,21.350000381469727,1.5714207863688794,20.700000762939453,-0.0023617967350191282
13396,2015-03-23,20.90999984741211,21.290000915527344,20.899999618530273,21.190000534057614,3640800.0,-0.012281541234994253,-1.5999987284390955,-1.3999980926586004,51.96373386316529,41.47496561556045,-0.16122300358184205,0.03776773149049362,1.2225924469788367,2.2759543077819195,23.495765513409054,0.3900012969970703,-0.45322243096096315,0.00899972915649272,-0.7490562044506781,0.7670556627636635,-0.37002823764709447,0.3880276959600799,-0.5243327515576155,41.05261678508989,-4.281909453491515,0.37902796680358597,3,-0.06000041961669922,0.2799997329711914,1.5850000381469727,1.984999656677246,0.2199993133544922,0,-0.011956002000207633,-1.266673448367965,21.170000076293945,-1.2631531395874067,20.84000015258789,-1.128203059091077,21.350000381469727,-0.011956002000207633
13397,2015-03-24,20.790000915527344,21.1200008392334,20.76000022888184,20.8799991607666,2932000.0,-0.005738829878548124,-3.8000203451040035,0.32142151620220977,50.737480553750416,43.76759949629768,-0.019789832070191693,0.06252386262722354,1.3083759551994447,2.364392409643809,24.143738708462198,0.36000061035155895,-0.3930910301202779,-0.048499202728272905,-0.5848523463284998,0.487853940871954,-0.3166757745283846,0.21967736907183877,-0.3609605309728501,18.0724746586877,-29.438151121234387,0.2681765718001134,3,0.059998512268066406,0.39499855041503906,1.6999993324279785,2.1049985885620117,0.17999839782714488,1,0.0019239541326250276,-1.5999987284390955,20.90999984741211,-1.266673448367965,21.170000076293945,-1.2631531395874067,20.84000015258789,0.0019239541326250276
13398,2015-03-25,20.57999992370605,20.93000030517578,20.56999969482422,20.850000381469727,2684700.0,-0.010101057362842614,-1.482754991976007,3.0000635795274317,44.37870924381503,44.9462892294983,0.2335876145934428,0.20506763905777348,1.4794039126195777,2.5427280599610533,24.79645848109229,0.3600006103515625,-0.35665647344440643,-0.20900020599365732,-0.6318179575276623,0.2138175455403477,-0.42040908176065983,0.0024086697733451956,-0.10932118199955809,1.3889183232309734,-41.139845623946194,0.21140887576700254,3,0.269999504089359,0.6049995422363317,1.8600001335144078,2.3149995803833043,0.47999954223633523,2,0.018950407730526697,-3.8000203451040035,20.790000915527344,-1.5999987284390955,20.90999984741211,-1.266673448367965,21.170000076293945,0.018950407730526697
13399,2015-03-26,20.420000076293945,20.729999542236328,20.420000076293945,20.59000015258789,3288300.0,-0.0077745310012271585,-2.6470509037462553,0.6296288447138193,46.439635064513276,46.52985826071412,0.38378056225071333,0.3349871759082106,1.601636551468335,2.666457615147454,24.46472705092494,0.3099994659423828,-0.28876439682556665,-0.3390000343322761,-0.7776535739804658,0.09965350531591355,-0.5583268041563727,-0.1196732645081795,1.0499992370605433,0.0,-42.99543034257499,0.21932676982409546,3,0.5249996185302734,0.7649993896484375,2.0199999809265137,2.47499942779541,0.6900005340576136,3,0.030852064564778514,-1.482754991976007,20.57999992370605,-3.8000203451040035,20.790000915527344,-1.5999987284390955,20.90999984741211,0.030852064564778514
13400,2015-03-27,20.6200008392334,20.65999984741211,20.32999992370605,20.420000076293945,3085500.0,0.009794356620578037,1.3571525885558837,-1.1764745481268724,48.35822850034019,48.828920969248,0.21939266311943584,0.12816869593547153,1.3660586399685641,2.428745940416075,23.896860411662647,0.32999992370605824,-0.2079682230399662,-0.13049926757812358,-0.5731932104501958,0.3121946752939486,-0.35184623901416145,0.0908477038579143,0.828998489379881,30.20839749104467,-12.974146802027818,0.22134697143603624,3,0.27999877929687145,0.5649986267089844,1.782498836517334,2.274998664855957,0.07999992370605469,4,0.009214288020177097,-2.6470509037462553,20.420000076293945,-1.482754991976007,20.57999992370605,-3.8000203451040035,20.790000915527344,0.009214288020177097
13401,2015-03-30,20.6299991607666,20.8700008392334,20.56999969482422,20.68000030517578,3102100.0,0.0004848846326999112,-2.529423644380617,-0.2500047683533922,49.84709123371675,50.72233811478599,0.22173854840633211,0.11957543631953271,1.3185763426414923,2.3754428403580405,22.948851453036507,0.3000011444091797,-0.1542404263251811,-0.11750087738037251,-0.5627271179104696,0.32772536314972456,-0.34011399764542105,0.10511224288467602,0.7742401916503887,37.97454296116767,-7.491230256419719,0.22261312026504937,3,0.2700004577636683,0.5550003051757812,1.640000820159912,2.265000343322754,-0.2699985504150426,0,0.01841982954792898,1.3571525885558837,20.6200008392334,-2.6470509037462553,20.420000076293945,-1.482754991976007,20.57999992370605,0.01841982954792898
13402,2015-03-31,20.40999984741211,20.739999771118164,20.25,20.600000381469727,5408300.0,-0.010664048584785202,1.08510845524826,3.799923707800877,49.24472395862146,49.94133357573736,0.44284505565367027,0.3272101840764634,1.4868015324865418,2.554250563287244,22.28151484006661,0.48999977111816406,-0.0785403150710593,-0.31900014877319194,-0.788620483783081,0.15062018623669715,-0.5538103162781347,-0.08418998126824917,0.951269927856444,23.529378765609398,-25.53321086153993,0.23481016750494432,3,0.3600006103515625,0.7749996185302734,1.8600001335144043,2.484999656677246,-0.1100006103515625,1,0.035276791706874144,-2.529423644380617,20.6299991607666,1.3571525885558837,20.6200008392334,-2.6470509037462553,20.420000076293945,0.035276791706874144
13403,2015-04-01,20.780000686645508,20.82999992370605,20.280000686645508,20.399999618530273,3401000.0,0.018128409701106074,1.291665673254992,-2.0,50.58824915375373,49.911239763339836,-0.01845377556577077,-0.04178244069761661,1.0718047325495803,2.136967586077539,21.48851352130925,0.5499992370605433,0.010534615378812617,0.04900064468383647,-0.42115734717735265,0.5191586365450256,-0.1860783512467563,0.28407964061442925,0.5145929021069335,85.48386600586355,37.55685691680597,0.23507899593059395,4,-0.010000228881835938,0.3299989700317383,1.3974995613098145,2.1149988174438477,-0.06000137329101918,2,0.009143340732952199,1.08510845524826,20.40999984741211,-2.529423644380617,20.6299991607666,1.3571525885558837,20.6200008392334,0.009143340732952199
13404,2015-04-02,20.71999931335449,20.850000381469727,20.559999465942386,20.770000457763672,3017900.0,-0.0028874577145504565,1.7619004368715658,-0.13158158911811405,52.760711429288506,49.36872922232941,0.02540721623429576,-0.0007200664470055074,1.0768033378364024,2.1518916350601245,21.29656144574928,0.2900009155273402,0.07277322600342373,0.0009992599487276266,-0.45663332360760833,0.4586318435050636,-0.22781703182943858,0.22981555172689383,0.511918660072805,75.80623825213212,26.69913421812293,0.22881629177816726,4,0.05000114440918324,0.24000072479248402,1.4075007438659703,2.175000190734867,-0.21999931335448863,3,0.016409274317338518,1.291665673254992,20.780000686645508,1.08510845524826,20.40999984741211,-2.529423644380617,20.6299991607666,0.016409274317338518
13405,2015-04-06,21.059999465942386,21.100000381469727,20.71999931335449,20.75,2772900.0,0.016409274317338518,-1.0540551686453012,-6.199847415601385,55.23253847548535,49.731929734809405,-0.3708346758645895,-0.32509703972812076,0.692999077661927,1.7637031512720966,20.305557560672636,0.3800010681152379,0.019125694157704487,0.3204994201660192,-0.1602665384048052,0.8012653787368436,0.08011644088060876,0.5608823994514296,0.11300342907927075,95.2940120499505,46.23996637206366,0.2403829792854119,4,-0.37499904632568715,-0.2100000381469762,0.7575001716613734,1.5450000762939418,-1.0199985504150426,0,0.0023742234414598773,1.7619004368715658,20.71999931335449,1.291665673254992,20.780000686645508,1.08510845524826,20.40999984741211,0.0023742234414598773
13406,2015-04-07,20.8700008392334,21.06999969482422,20.809999465942386,20.979999542236328,2745200.0,-0.009021777375457618,-1.2608573063431772,-0.3548351371139879,52.34159938838724,49.91016516088017,-0.2090951826423435,-0.13077709624574396,0.8335036191066862,1.9015243303623315,19.26099859423315,0.2600002288818324,0.013498906240858588,0.12350072860717631,-0.36074708468893846,0.6077485419032911,-0.11862317804088107,0.3656246352552337,0.24762188208696045,72.94124246878121,24.867867494121057,0.24212390664805722,4,-0.19500064849853516,-0.02000141143798828,0.8449983596801758,1.6349983215332031,-1.0300006866455078,1,-0.008145666960125975,-1.0540551686453012,21.059999465942386,1.7619004368715658,20.71999931335449,1.291665673254992,20.780000686645508,-0.008145666960125975
13407,2015-04-08,20.690000534057614,20.93000030517578,20.6299991607666,20.8700008392334,4118100.0,-0.008624834592119601,1.0000127156898897,1.6363857051204567,39.55696393541572,49.374415682169136,-0.05003320508340536,0.05603413559911985,0.9599305991560456,2.0290481498519064,18.305682252746543,0.3000011444091797,-0.05091514839656952,-0.058999633789067474,-0.5414452740541762,0.42344600647604125,-0.3002224539216236,0.18222318634348866,0.4099998474121129,49.99999999999957,6.970523679437555,0.24122282013255458,4,-0.015000343322750354,0.15999889373779652,0.9749994277954137,1.764999389648441,-0.4899997711181605,2,-0.0159497300719178,-1.2608573063431772,20.8700008392334,-1.0540551686453012,21.059999465942386,1.7619004368715658,20.71999931335449,-0.0159497300719178
13408,2015-04-09,20.520000457763672,20.700000762939453,20.459999084472656,20.65999984741211,3725200.0,-0.00821653319989557,1.1818213344430573,0.7777730682829499,44.32624593166553,49.139594667408275,0.12355392502779594,0.2432303935249962,1.0687640793970452,2.156706457920336,17.060838288002838,0.24000167846679688,-0.08278308948820978,-0.23199977874755717,-0.7075758311941485,0.24357627369903412,-0.4697878049708528,0.005788247475738473,0.5499992370605469,9.375195577344321,-31.51654555710273,0.237788026223296,4,0.1549997329711914,0.3299989700317383,1.1449995040893555,1.9349994659423828,-0.13000106811523082,3,-0.0107213068126365,1.0000127156898897,20.690000534057614,-1.2608573063431772,20.8700008392334,-1.0540551686453012,21.059999465942386,-0.0107213068126365
13409,2015-04-10,20.76000022888184,20.8799991607666,20.540000915527344,20.540000915527344,1962900.0,0.011695895017749036,-2.090902785604675,-1.5714305177111971,42.49084402636484,48.48766305918879,-0.07056562995131088,0.005065546573700175,0.7813757907901611,1.8813981466580678,15.927369260770934,0.3599987030029297,-0.09719693214632485,0.006999969482425428,-0.46855394592481403,0.4825538848896649,-0.2307769882211943,0.24477692718604516,0.26079948425292443,46.87508381886241,9.07460575897234,0.2377769577036193,4,-0.08500003814697621,0.08999919891357067,0.9049997329711879,1.6949996948242152,-0.3400001525878942,4,-0.0019268263529063079,1.1818213344430573,20.520000457763672,1.0000127156898897,20.690000534057614,-1.2608573063431772,20.8700008392334,-0.0019268263529063079
13410,2015-04-13,20.559999465942386,20.739999771118164,20.540000915527344,20.71999931335449,2332800.0,-0.009633948012255145,-1.0000190737773709,-0.7272743035987873,43.44568592755372,47.77639580294845,0.13413455396259266,0.21780852667213324,0.9110218097804719,2.046963981717955,14.318638380793658,0.21999931335449574,-0.07413780465061137,-0.19400072097777965,-0.6677495639126612,0.27974812195710186,-0.4308751424452204,0.042873700489661104,0.4145522644042927,16.393488756035303,-20.128308402924645,0.23687442146744056,4,0.11500072479247692,0.2899999618530238,1.105000495910641,1.8950004577636683,-0.1700000762939453,0,-0.0029182620379818447,-2.090902785604675,20.76000022888184,1.1818213344430573,20.520000457763672,1.0000127156898897,20.690000534057614,-0.0029182620379818447
13411,2015-04-14,20.71999931335449,20.75,20.559999465942386,20.559999465942386,1941100.0,0.0077820939478689954,-1.3750089407053039,-1.0,48.708457997172,47.71681069612074,-0.013137779822748996,0.06259291109901,0.690102508256107,1.847681204997489,13.207562508715027,0.19000053405761363,-0.04235723925225088,-0.035000801086429334,-0.5083540048921016,0.4383524027192429,-0.27167740298926546,0.2016758008164068,0.21107931317138906,55.31905395753447,15.783449661133837,0.23667660190283651,4,-0.029998779296871447,0.13000011444092152,0.9300003051757848,1.7200002670288121,-0.18999862670898082,1,-0.032818456581167554,-1.0000190737773709,20.559999465942386,-2.090902785604675,20.76000022888184,1.1818213344430573,20.520000457763672,-0.032818456581167554
13412,2015-04-15,21.309999465942386,21.479999542236328,20.670000076293945,20.81999969482422,6226300.0,0.0284749117828218,-1.0506341338574123,3.0625014901176986,61.81228974414376,48.96392631727518,-0.5163466864431214,-0.5052699626901465,0.050907949926749296,1.2180770200806457,11.952884238137198,0.8099994659423828,-0.015674607812062646,0.5244994163513219,-0.008751762638237182,1.057750595340881,0.25787382685654237,0.7911250058461015,-1.0599994659423864,83.33333333333368,37.36251893836915,0.26662558949477894,4,-0.3400001525878942,-0.45499992370605824,0.29750061035155895,1.1300001144409144,-0.7999992370605469,2,-0.06898166824001317,-1.3750089407053039,20.71999931335449,-1.0000190737773709,20.559999465942386,-2.090902785604675,20.76000022888184,-0.06898166824001317
13413,2015-04-16,20.86000061035156,21.1299991607666,20.6299991607666,21.1200008392334,5229500.0,-0.021116793377213172,2.5714684704936683,-0.5306129598561348,56.50888525602201,49.38039007580113,-0.06012973320754966,-0.09893534065811949,0.44740334972915363,1.62880617106007,12.350906156100326,0.6800003051757848,-0.004486913133980863,0.09900054931640412,-0.36566222927131875,0.563663327904127,-0.13333083997745732,0.33133193861026555,-0.5854006195068315,34.04257046040179,-17.01028772656155,0.23233138929386188,4,0.10999870300293324,-0.005001068115230822,0.6374993324279821,1.5799989700317418,-0.4200000762939453,3,-0.031639493197549995,-1.0506341338574123,21.309999465942386,-1.3750089407053039,20.71999931335449,-1.0000190737773709,20.559999465942386,-0.031639493197549995
13414,2015-04-17,20.899999618530273,21.100000381469727,20.65999984741211,20.65999984741211,3597700.0,0.001917497939039725,-2.666674613960216,-0.923075230165413,54.34781063448414,49.282086982356546,-0.08036142017691361,-0.14146168007216886,0.35455209873497395,1.550169722008114,12.770437673088955,0.4400005340576172,0.02945836608758512,0.13599958419799663,-0.33157635509921235,0.6035755234952056,-0.09778838545060964,0.3697875538466029,-0.601291636657713,38.297790313089706,-14.755934567836164,0.2337879696486052,4,0.06999969482421875,-0.04500007629394531,0.40000057220458984,1.489999771118164,-0.6299991607666016,4,-0.024401925272269254,2.5714684704936683,20.86000061035156,-1.0506341338574123,21.309999465942386,-1.3750089407053039,20.71999931335449,-0.024401925272269254
13415,2015-04-20,21.1200008392334,21.229999542236328,21.020000457763672,21.020000457763672,1981400.0,0.010526374388450721,-3.199965667855576,0.41666865349005394,57.142880974782905,49.815562714178284,-0.3251493034043058,-0.3851474900396923,0.07059253882653138,1.2922584267248567,13.317228834765771,0.3299999237060547,0.03814645059847521,0.3585007667541511,-0.10038920357538927,0.8173907370836915,0.1290557815893827,0.5879457519189195,-0.7976670261535617,60.86970944033819,5.6644925505129535,0.22944498516477013,4,-0.15000152587890625,-0.2650012969970703,0.17999935150146484,1.269998550415039,-0.8800010681152344,0,-0.03314397420094328,-2.666674613960216,20.899999618530273,2.5714684704936683,20.86000061035156,-1.0506341338574123,21.309999465942386,-0.03314397420094328
13416,2015-04-21,20.65999984741211,21.239999771118164,20.6299991607666,21.15999984741211,4114700.0,-0.02178034912606497,-1.1785682658837473,-4.9999809265864315,53.405992709462595,51.35434368907239,0.11390913794824442,0.05814493657494424,0.4912420801432731,1.71112991493289,13.595886182417443,0.6100006103515625,0.032289241423466564,-0.08900022506713867,-0.5444653166087008,0.36646486647442345,-0.31673277083791973,0.1387323207036424,-0.31451271974914263,3.529490962537446,-53.382319514917064,0.22773254577078034,4,0.3099994659423828,0.2049999237060547,0.5550003051757812,1.6449995040893555,-0.2800006866455078,1,-0.013068754102507407,-3.199965667855576,21.1200008392334,-2.666674613960216,20.899999618530273,2.5714684704936683,20.86000061035156,-0.013068754102507407
13417,2015-04-22,20.82999992370605,20.989999771118164,20.56999969482422,20.739999771118164,2883600.0,0.008228464547410663,1.0487816224564799,-0.18000030517577414,50.72044984829158,52.06481079091972,-0.03815611907809924,-0.11457941416285777,0.28402172570059037,1.5012100228992544,13.565674514249949,0.4200000762939453,-0.007675442236003249,0.07899990081786612,-0.37757315701208327,0.5355729586478155,-0.14928662809710858,0.3072864297328408,-0.46182254775161624,38.8059998918215,-13.893003114022498,0.22828652891497556,4,0.1800003051757848,0.03499984741211293,0.3524999618530309,1.4749994277954137,-0.4599990844726527,2,-0.014402267794495827,-1.1785682658837473,20.65999984741211,-3.199965667855576,21.1200008392334,-2.666674613960216,20.899999618530273,-0.014402267794495827
13418,2015-04-23,20.96999931335449,21.0,20.75,20.850000381469727,2875500.0,0.006721046095113481,1.7777730682829653,1.333319204848909,53.52112751729776,53.29039784546782,-0.1202566182244098,-0.23596077270487115,0.09218727416631012,1.3223383033907155,13.119503254259591,0.25,-0.020229532592114907,0.19949932098388246,-0.2596290810781099,0.6586277230458748,-0.030064880047113718,0.42906352201487863,-0.579585494074415,59.701428803237974,9.515330273116803,0.2295642010309969,4,0.0400009155273473,-0.10499954223632457,0.10500049591064808,1.0950002670288121,-0.75,3,-0.021936056248685887,1.0487816224564799,20.82999992370605,-1.1785682658837473,20.65999984741211,-3.199965667855576,21.1200008392334,-0.021936056248685887
13419,2015-04-24,21.049999237060547,21.13999938964844,20.8700008392334,20.979999542236328,3069700.0,0.0038149702587311207,1.1599884033202796,0.5833359824522537,49.848020791845535,54.00176838594469,-0.17298541014780966,-0.2807362462567724,-0.0069041377315670616,1.2088057637680905,12.45032839189329,0.2699985504150426,0.03546678332745756,0.24799928665161275,-0.19607738169083078,0.6920759549940563,0.025960952480392763,0.47003762082283274,-0.6377937033213499,71.64171456388621,26.039451676401598,0.2220383341712213,4,-0.029999732971191406,-0.1849994659423828,0.11250019073486328,0.8950004577636719,-1.3199996948242188,4,-0.02897856176303193,1.7777730682829653,20.96999931335449,1.0487816224564799,20.82999992370605,-1.1785682658837473,20.65999984741211,-0.02897856176303193
13420,2015-04-27,20.809999465942386,21.100000381469727,20.75,21.100000381469727,3093900.0,-0.011401414718135383,1.4137881139670097,-4.142888283378696,49.101775889972316,54.04547037403362,0.11868747096869825,-0.027165195371605222,0.19599222607678968,1.4205624562343466,11.449931197190812,0.35000038146972656,0.08087939031518587,-0.001500415801999111,-0.43723446237086705,0.43423363076686883,-0.21936743908643308,0.21636660748243486,-0.3764380520332473,35.82085728194364,-6.062003331237058,0.21786702328443394,4,0.21500015258788707,0.0550003051757777,0.2600002288818324,1.0349998474121058,-1.189998626708988,0,-0.025949015955645582,1.1599884033202796,21.049999237060547,1.7777730682829653,20.96999931335449,1.0487816224564799,20.82999992370605,-0.025949015955645582
13421,2015-04-28,21.01000022888184,21.07999992370605,20.68000030517578,20.71999931335449,2841400.0,0.009610800964544586,-1.1621663419009427,-1.0000000000000369,54.76189935558886,53.26209366419418,-0.040063726070172834,-0.2078965132911712,-0.028269625033477297,1.1888837425457233,11.065596013211213,0.3999996185302699,0.1220549284939274,0.1795002937316923,-0.25605007615651587,0.6150506636199005,-0.03827489121241001,0.3972754786757946,-0.5555100524061558,77.19311747935393,34.835975576973425,0.21777518494410328,4,-0.10500049591064808,-0.14500045776367543,0.009999275207515979,0.8349990844726527,-1.7100009918212926,1,-0.03664923604832604,1.4137881139670097,20.809999465942386,1.1599884033202796,21.049999237060547,1.7777730682829653,20.96999931335449,-0.03664923604832604
13422,2015-04-29,21.1299991607666,21.1299991607666,20.65999984741211,20.88999938964844,3283900.0,0.005711515020347502,2.9166646798432794,0.8275828049774739,59.21448340519984,53.56271568076949,-0.210407430109516,-0.2858446040840832,-0.166477395641639,1.0324735643156728,9.967180157640971,0.4699993133544922,0.18144169013241296,0.26349925994873047,-0.14381649863792134,0.6708150185353823,0.05984138065540279,0.46715713924205815,-0.6549987969757041,97.91661699608126,49.26471687992144,0.2036578792933265,4,-0.22499942779541016,-0.2649993896484375,-0.1099996566772461,0.7150001525878906,-1.8099994659423828,2,-0.035494558910942664,-1.1621663419009427,21.01000022888184,1.4137881139670097,20.809999465942386,1.1599884033202796,21.049999237060547,-0.035494558910942664
13423,2015-04-30,20.96999931335449,21.049999237060547,20.770000457763672,21.01000022888184,4198000.0,-0.0075721653462814675,3.666687859617891,-0.16667064031347334,53.2507602822639,53.440821197189464,-0.03706069842509052,-0.11687283419388095,-0.03788192406090474,1.1574765364118953,9.06612765830677,0.3599987030029297,0.21178144016358402,0.09399948120116974,-0.3136843861589895,0.501683348561329,-0.10984245247891167,0.29784141488125115,-0.47489896599468295,64.58328366274743,15.057803624124574,0.20384193368007994,4,-0.06499958038329723,-0.10499954223632457,0.04750013351440785,0.8750000000000036,-1.7899990081787074,3,-0.028612231462448734,2.9166646798432794,21.1299991607666,-1.1621663419009427,21.01000022888184,1.4137881139670097,20.809999465942386,-0.028612231462448734
13424,2015-05-01,21.059999465942386,21.13999938964844,20.88999938964844,21.030000686645508,2686700.0,0.004291852910580873,1.6315979681569879,-0.7499523173755039,58.01282325596746,53.53748145065442,-0.11396245801848437,-0.1898275589998839,-0.1482496215400282,1.038555418241959,8.240755622645333,0.25,0.14967837100270032,0.16699962615967223,-0.24164868300842102,0.5756479353277655,-0.03732452842437439,0.37132378074371886,-0.5452011346850512,83.33333333333346,28.39343649308684,0.20432415458404657,5,-0.15499973297119496,-0.1949996948242223,-0.04250001907348988,0.7849998474121058,-1.7699985504150426,4,-0.03988604814289387,3.666687859617891,20.96999931335449,2.9166646798432794,21.1299991607666,-1.1621663419009427,21.01000022888184,-0.03988604814289387
13425,2015-05-04,21.11000061035156,21.290000915527344,21.049999237060547,21.059999465942386,2220400.0,0.0023742234414598773,-5.857033868286968,1.6667726347910206,56.478426367793794,53.87886296824678,-0.1849843981786492,-0.2486385012563197,-0.2223257439259605,0.9636222382921531,8.229445865447893,0.24000167846679688,0.13833415880372968,0.21450071334838583,-0.19903202483276772,0.6280334515295394,0.007734344257809056,0.4212670824389626,-0.5758982548746445,71.42857142857086,15.85352406263248,0.20676636909057605,5,-0.1800003051757777,-0.24500083923339488,-0.045001029968258166,0.7349987030029332,-1.720001220703118,0,-0.06537191038443313,1.6315979681569879,21.059999465942386,3.666687859617891,20.96999931335449,2.9166646798432794,21.1299991607666,-0.06537191038443313
13426,2015-05-05,20.700000762939453,21.149999618530273,20.65999984741211,21.06999969482422,3199700.0,-0.019422067056267922,-1.1777730682829652,-7.399809269503245,39.222637465585116,52.60132825905717,0.258466838824436,0.15596896328520415,0.15995038902751446,1.3436577094310742,8.155182053511592,0.48999977111816406,0.12385138788374661,-0.18699913024902415,-0.6096272496031077,0.23562898910505936,-0.3983131899260641,0.02431492942801583,-0.14698046372734908,6.349340906200991,-43.826052371415315,0.21131405967704095,5,0.27499961853027344,0.16499900817871094,0.342498779296875,1.144998550415039,-1.210000991821289,1,-0.052173907434807876,-5.857033868286968,21.11000061035156,1.6315979681569879,21.059999465942386,3.666687859617891,20.96999931335449,-0.052173907434807876
13427,2015-05-06,20.36000061035156,20.790000915527344,20.190000534057614,20.75,4399700.0,-0.016425127538962192,1.553186481397327,1.0540554473003303,40.808827654298824,51.18885049650173,0.5864588231646835,0.49537697079460585,0.45609872147097974,1.6641859344298844,8.044348570058487,0.6000003814697301,0.0688337285836802,-0.5104992866516156,-0.9877487532846168,-0.03324982001861443,-0.7491240199681144,-0.2718745533351168,1.1199989318847692,15.454547030866042,-35.242958543237165,0.2386247333165002,5,0.3800001144409215,0.4749994277954137,0.6824989318847692,1.4849987030029332,-1.1000003814697195,2,-0.05206293425905295,-1.1777730682829652,20.700000762939453,-5.857033868286968,21.11000061035156,1.6315979681569879,21.059999465942386,-0.05206293425905295
13428,2015-05-07,20.299999237060547,20.46999931335449,20.229999542236328,20.38999938964844,3484700.0,-0.002947022175456393,-1.0869586850877901,0.2307699831761876,39.051102258116806,49.98919288164298,0.605053895547055,0.5671282860913109,0.48579878615064587,1.7052864877562968,7.555576374260234,0.2399997711181605,0.05916222866150278,-0.5595005989074693,-1.079033713781179,-0.039967484033759604,-0.8192671563443241,-0.29973404147061444,1.1542003250122086,9.999878623311204,-40.52013823425436,0.2597665574368546,5,0.4400014877319336,0.5350008010864258,0.6775007247924805,1.5450000762939453,-1.1700000762939453,3,-0.04827584133339269,1.553186481397327,20.36000061035156,-1.1777730682829652,20.700000762939453,-5.857033868286968,21.11000061035156,-0.04827584133339269
13429,2015-05-08,20.71999931335449,20.71999931335449,20.420000076293945,20.59000015258789,3458400.0,0.02068965970832015,3.6154026732399234,-1.4444326707073167,43.197258610309454,49.33313540612488,0.14898829411453107,0.15175852643981003,0.05748392349308773,1.2778969316355493,7.308016655887883,0.42000007629394176,0.05919332785866871,-0.13750047683716105,-0.6589508515717064,0.3839498978973843,-0.3982256642044355,0.12322471053011341,0.7089162681579637,48.18169049984639,-0.986646319942956,0.2607251873672734,5,0.020001411437991834,0.11500072479248402,0.22000074386597035,1.1250000000000036,-1.6399993896484375,4,-0.07432427891955307,-1.0869586850877901,20.299999237060547,1.553186481397327,20.36000061035156,-1.1777730682829652,20.700000762939453,-0.07432427891955307
13430,2015-05-11,20.5,20.84000015258789,20.31999969482422,20.399999618530273,3564600.0,-0.01061772783036219,-3.0,0.7692386695424012,47.037040699982605,48.47481777772419,0.3580417016040016,0.38686724178553433,0.2738553134543089,1.4964973342238181,6.9279201336500424,0.5200004577636719,0.029749131740928192,-0.35449981689453125,-0.8837882177318299,0.17478858394276742,-0.6191440173131788,-0.08985561647588369,0.9041372805633543,32.29164183137458,-21.71406622183482,0.26464420041864883,5,0.24000072479248047,0.33500003814697266,0.36500024795532227,1.3449993133544922,-1.110000610351559,0,-0.05902434558403202,3.6154026732399234,20.71999931335449,-1.0869586850877901,20.299999237060547,1.553186481397327,20.36000061035156,-0.05902434558403202
13431,2015-05-12,20.040000915527344,20.350000381469727,19.959999084472656,20.34000015258789,7664900.0,-0.022438979730373454,1.4375104308227833,-2.999980926586431,36.78931323323687,45.98313220306165,0.7442414362885117,0.8361819910843025,0.7280302494687945,1.9496940476302314,6.845859497987146,0.5400009155273438,-0.004385975521593366,-0.7804989814758301,-1.4216973147489114,-0.1393006482027488,-1.1010981481123707,-0.45989981483928943,1.339853630105896,9.091106130817948,-44.90246376885882,0.3205991666365404,5,0.5849990844726562,0.6799983978271484,0.7274990081787109,1.8049983978271484,-0.37000083923339844,1,-0.0324352044003785,-3.0,20.5,3.6154026732399234,20.71999931335449,-1.0869586850877901,20.299999237060547,-0.0324352044003785
13432,2015-05-13,19.84000015258789,19.959999084472656,19.6299991607666,19.739999771118164,6702900.0,-0.009980077535050813,-1.0624891967122243,-0.33333545261498165,31.475430544707294,43.56365112111092,0.8292129902290739,0.9701474148482063,0.9168613384682658,2.129205998841986,6.933174256115519,0.4100017547607422,-0.026263372377641758,-0.9069997787475579,-1.6420783938138115,-0.17192116368130428,-1.274539086280683,-0.5394604712144329,1.4830601745989256,17.355439643499494,-34.43246643797734,0.36753930753312647,5,0.619999885559082,0.7149991989135742,0.9224996566772461,2.0049991607666016,-0.31999969482421875,2,-0.017641148123886174,1.4375104308227833,20.040000915527344,-3.0,20.5,3.6154026732399234,20.71999931335449,-0.017641148123886174
13433,2015-05-14,20.200000762939453,20.270000457763672,19.950000762939453,19.979999542236328,4580400.0,0.01814519191445685,-1.2857220708446866,2.200003814682714,37.237267166128206,41.25525600001766,0.3894572900657671,0.5883300312001971,0.5509335446004968,1.7424587067832604,6.833184251453608,0.43000030517578125,-0.08233841228917527,-0.5139991760253899,-1.2860472595968702,0.25804890754609033,-0.9000232178111283,-0.12797513423965157,1.0214758942621494,47.10753181407622,-2.079401824448688,0.3860240417857395,5,0.25999927520751953,0.3549985885620117,0.5624990463256836,1.644998550415039,-0.4900016784667969,3,-0.046534678146261,-1.0624891967122243,19.84000015258789,1.4375104308227833,20.040000915527344,-3.0,20.5,-0.046534678146261
13434,2015-05-15,20.38999938964844,20.440000534057614,20.18000030517578,20.280000686645508,4626800.0,0.009405872254102832,1.4761809611175694,0.4999913302816086,43.597561152898955,39.824048753918234,0.10552115855217536,0.3775200769838669,0.350001008827693,1.5249499725539373,6.576424222335492,0.2600002288818324,-0.16716289922741367,-0.2985005378723109,-1.078332114746967,0.4813310390023453,-0.688416326309639,0.0914152505650172,0.7359886177670596,62.80988478677938,11.439324170036699,0.38991578843732755,5,-3.552713678800501e-15,0.1649999618530238,0.37250041961669567,1.4549999237060511,-1.0499992370605504,4,-0.06179501062278181,-1.2857220708446866,20.200000762939453,-1.0624891967122243,19.84000015258789,1.4375104308227833,20.040000915527344,-0.06179501062278181
13435,2015-05-18,20.420000076293945,20.5,20.290000915527344,20.350000381469727,4941800.0,0.0014713431850681413,-1.2105326560523622,0.6363683653829275,40.51446886177297,39.96758557571688,-0.036486025510974684,0.3081892306068177,0.31918332852302456,1.4646199263714124,5.953388052715805,0.20999908447265625,-0.2208018202044819,-0.2334998130798347,-0.9943928063554495,0.5273931801957801,-0.6139463097176403,0.14694668355797091,0.6162286003226214,90.80461534076834,40.93652359733409,0.3804464966378065,5,-0.18500041961669922,0.13499927520751953,0.3424997329711914,1.4249992370605469,-1.25,0,-0.06562194650251407,1.4761809611175694,20.38999938964844,-1.2857220708446866,20.200000762939453,-1.0624891967122243,19.84000015258789,-0.06562194650251407
13436,2015-05-19,20.38999938964844,20.459999084472656,20.299999237060547,20.38999938964844,2862500.0,-0.0014691815148587528,1.2857220708448027,0.0,37.74835775516612,39.62753336470213,-0.061556809870989326,0.33405204183971904,0.3454225350416209,1.4609347996595226,6.364026258700591,0.15999984741210938,-0.30620803348850245,-0.25000047683715465,-1.0199350538004097,0.5199341001261004,-0.634967765318784,0.13496681164447466,0.561855516017129,87.35626388033303,41.766321434081505,0.3849672884816278,5,-0.15499973297119496,0.1649999618530238,0.37250041961669567,1.4549999237060511,-1.2299995422363317,1,-0.049043650315540366,-1.2105326560523622,20.420000076293945,1.4761809611175694,20.38999938964844,-1.2857220708446866,20.200000762939453,-0.049043650315540366
13437,2015-05-20,20.530000686645508,20.61000061035156,20.21999931335449,20.420000076293945,4351700.0,0.006866174653646251,1.8888935983837774,100.0,42.666698879624846,40.02926632264747,-0.19546261611933602,0.17963306180887173,0.20611044946674184,1.2827699974103197,6.6931418066658255,0.3900012969970703,-0.3929231236538655,-0.09499921798705913,-0.8610274257302883,0.6710289897561701,-0.4780133218586755,0.28801488588455726,0.3425428743261243,87.87879663613029,42.845229138238096,0.38301410387161505,5,-0.2950010299682617,0.02499866485595703,0.23999929428100586,1.3149986267089844,-1.1800003051757812,2,-0.04188994552304037,1.2857220708448027,20.38999938964844,-1.2105326560523622,20.420000076293945,1.4761809611175694,20.38999938964844,-0.04188994552304037
13438,2015-05-21,20.51000022888184,20.63999938964844,20.40999984741211,20.56999969482422,2915400.0,-0.0009742063855203709,1.3000085831179145,-0.5454466638923244,40.61436068758184,39.74227766456663,-0.1592921124952973,0.17223515475797058,0.2323847572685267,1.261388788291793,7.038932076445059,0.22999954223633168,-0.3925083224649448,-0.09199972152709535,-0.8418652037859253,0.6578657607317346,-0.4669324626565121,0.2829330196023214,0.28799066807749085,71.73925663012312,30.24703943583782,0.3749327411294152,5,-0.2750005722045934,-0.050000190734866834,0.40249919891357067,1.3249998092651332,-1.25,3,-0.04826912530815419,1.8888935983837774,20.530000686645508,1.2857220708448027,20.38999938964844,-1.2105326560523622,20.420000076293945,-0.04826912530815419
13439,2015-05-22,20.440000534057614,20.549999237060547,20.36000061035156,20.549999237060547,2188600.0,-0.003412954365824561,2.454561217943225,1.833328035095695,38.64407678267424,38.80972611819903,-0.1488391276551546,0.2046865003719418,0.29894761271437886,1.2834314732823238,7.145926872164187,0.18999862670898793,-0.3756932267893305,-0.13149948120117472,-0.8537550382795267,0.5907560758771773,-0.49262725974034893,0.2296282973379995,0.28791085873015376,52.38123350938372,14.069523127904205,0.36112777853917577,5,-0.3050012588500941,0.01999950408935902,0.4724988937377965,1.3249988555908239,-1.4099998474121058,4,-0.03571435570016801,1.3000085831179145,20.51000022888184,1.8888935983837774,20.530000686645508,1.2857220708448027,20.38999938964844,-0.03571435570016801
13440,2015-05-26,20.270000457763672,20.479999542236328,20.13999938964844,20.440000534057614,2640900.0,-0.008317028955585615,1.7200219728238608,1.5454734615317103,42.06642352103215,39.39607170573184,-0.01664598931600736,0.3501071056439855,0.46991212103422697,1.4115037079472472,7.786087766737082,0.3400001525878871,-0.35132537785687745,-0.27449960708618093,-0.9995828654593382,0.4505836512869763,-0.6370412362727578,0.08804202210039591,0.392036201102826,26.000213623046164,-15.678933122667381,0.36254162918657823,5,-0.13500118255615234,0.18999958038330078,0.6424989700317383,1.484999656677246,-1.1900005340576207,1,-0.0458806257608928,2.454561217943225,20.440000534057614,1.3000085831179145,20.51000022888184,1.8888935983837774,20.530000686645508,-0.0458806257608928
13441,2015-05-27,20.239999771118164,20.31999969482422,20.15999984741211,20.270000457763672,2855300.0,-0.001480053575135365,1.4615520049297945,0.17647454812687596,47.49998609226951,41.176577877683194,0.04996204419711603,0.3367277280201435,0.4953904511481042,1.405203618961373,8.279329574763262,0.15999984741210938,-0.3728714928686969,-0.26600027084350586,-0.9684287224752026,0.4364281807881909,-0.6172144966593542,0.08521395497234252,0.3601146378623383,20.000076293944602,-23.963734330419825,0.3512142258158479,5,0.05500030517578125,0.2200002670288086,0.6724996566772461,1.515000343322754,-0.8899993896484375,2,-0.05286559816819136,1.7200219728238608,20.270000457763672,2.454561217943225,20.440000534057614,1.3000085831179145,20.51000022888184,-0.05286559816819136
13442,2015-05-28,20.3799991607666,20.38999938964844,20.18000030517578,20.21999931335449,2908500.0,0.006916965969941069,1.3333192048488431,-5.333206179668247,51.612900744865364,42.77387049754288,-0.006015711636166543,0.14509855786449677,0.3524022689123498,1.22615559918723,8.868388291287582,0.2099990844726598,-0.3923541888167179,-0.08850088119506694,-0.7279173154184164,0.5509155530282825,-0.4082090983067417,0.2312073359166078,0.16190833332106536,47.9999542236321,-0.2493223453408291,0.3197082171116746,5,0.01000022888183949,0.0800008773803711,0.5375003814697266,1.3750009536743164,-1.159999847412113,3,-0.059862579175327224,1.4615520049297945,20.239999771118164,1.7200219728238608,20.270000457763672,2.454561217943225,20.440000534057614,-0.059862579175327224
13443,2015-05-29,20.3700008392334,20.51000022888184,20.239999771118164,20.3700008392334,3535300.0,-0.0004905947961200141,-1.0769095337304773,0.0,41.54592933041921,42.54591140615624,0.034233054268526075,0.11366965466057621,0.338279357643259,1.2086260829791726,9.362340052395895,0.2700004577636754,-0.3376240822049539,-0.06849927902221609,-0.6636116882126437,0.5266131301682115,-0.3660554836174299,0.22905692557299773,-0.7400016784667969,56.09793541063798,7.516242815713802,0.29755620459521315,5,0.019998550415042615,0.08999919891357422,0.5674991607666016,1.3199987411499023,-0.7700004577636719,4,-0.050073658111938424,1.3333192048488431,20.3799991607666,1.4615520049297945,20.239999771118164,1.7200219728238608,20.270000457763672,-0.050073658111938424
13444,2015-06-01,20.21999931335449,20.420000076293945,20.18000030517578,20.399999618530273,3308600.0,-0.007363844855126422,1.1818039950062422,-100.0,42.999989509592424,42.822080367025066,0.17610324467118232,0.2081877148146738,0.4783606394555697,1.3380912705639467,9.753574639271353,0.23999977111816406,-0.24499679250067175,-0.17650079727173207,-0.7013477128413861,0.34834611829792195,-0.4389242550565591,0.08592266051309494,-0.5724001312255815,21.62155195966548,-27.821906388772447,0.26242345778482645,6,0.17000007629395242,0.24000072479248402,0.7175006866455114,1.2550001144409215,-1.0,0,-0.04747770114109795,-1.0769095337304773,20.3700008392334,1.3333192048488431,20.3799991607666,1.4615520049297945,20.239999771118164,-0.04747770114109795
13445,2015-06-02,19.729999542236328,20.21999931335449,19.700000762939453,20.21999931335449,5056000.0,-0.024233421748661277,1.1224440543244447,2.7222163353536333,42.36450795166049,43.33498594441334,0.6235012289439865,0.6213576637319953,0.9419032809100258,1.7998664323677787,10.1484381928479,0.5199985504150355,-0.20438778305962657,-0.5975005149841301,-1.0891947395790744,-0.10580629038918588,-0.8433476272816023,-0.351653402686658,-0.06515233917236074,3.703555441480841,-48.74388245324917,0.2458471122974724,6,0.4400005340576172,0.7300004959106445,1.2125000953674316,1.744999885559082,-0.779998779296875,1,-0.035478908861215186,1.1818039950062422,20.21999931335449,-1.0769095337304773,20.3700008392334,1.3333192048488431,20.3799991607666,-0.035478908861215186
13446,2015-06-03,19.6200008392334,19.76000022888184,19.520000457763672,19.71999931335449,4083500.0,-0.00557520048429061,1.666659602424382,0.20407861394077298,44.32991616516846,43.51978786502929,0.6848036691344355,0.6812236168174337,1.0320030378739204,1.8720920722278507,10.876476065050648,0.23999977111816762,-0.2077044597916995,-0.6534992218017592,-1.206358512133903,-0.10063993146961536,-0.9299288669678312,-0.3770695766356873,0.889999389648441,10.101050968605769,-44.852636681125766,0.2764296451660712,6,0.45999908447265625,0.7849998474121094,1.3249988555908203,1.669999122619629,-0.5,2,-0.027522981265501678,1.1224440543244447,19.729999542236328,1.1818039950062422,20.21999931335449,-1.0769095337304773,20.3700008392334,-0.027522981265501678
13447,2015-06-04,19.299999237060547,19.739999771118164,19.280000686645508,19.549999237060547,4208000.0,-0.016309968832058153,-2.172439194433117,2.5000381475548306,26.315768339644237,41.93105538192512,0.9074043851570792,0.9673366961646792,1.331845490369453,2.1599002676290624,10.70456438142487,0.45999908447265625,-0.2132636756845372,-0.9205007553100586,-1.6217620234600076,-0.21923948716010955,-1.2711313893850331,-0.5698701212350841,1.1902009963989286,1.6258990128304087,-52.07636007113673,0.35063063407497475,6,0.6150007247924805,0.9850015640258789,1.5850005149841309,1.890000343322754,-0.12999916076660156,3,0.002590732973354992,1.666659602424382,19.6200008392334,1.1224440543244447,19.729999542236328,1.1818039950062422,20.21999931335449,0.002590732973354992
13448,2015-06-05,19.31999969482422,19.450000762939453,19.059999465942386,19.190000534057614,4800100.0,0.0010362931893419525,-1.0000000000000182,-0.5199966430664205,19.075213335979072,39.75673722118121,0.7832139281819259,0.9171768373729847,1.2982726474039765,2.1066974952469124,10.659824811172939,0.39000129699706676,-0.2101037122894951,-0.851500320434571,-1.6583728650321312,-0.04462777583701083,-1.2549365927333511,-0.4480640481357909,1.1217925567626992,19.11765530859744,-32.0514862067333,0.4034362722987798,6,0.4650001525878942,0.8550004959106445,1.565000057220459,1.869999885559082,-0.05999946594237926,4,-0.00517600326342238,-2.172439194433117,19.299999237060547,1.666659602424382,19.6200008392334,1.1224440543244447,19.729999542236328,-0.00517600326342238
13449,2015-06-08,19.18000030517578,19.399999618530273,19.18000030517578,19.290000915527344,3023900.0,-0.007246345334360638,-2.99996532112637,-0.8461640036973227,16.304391768970447,36.894289248729905,0.8109683177818319,0.9864643789396581,1.4279510759865879,2.2142594754469904,11.373020425528651,0.2199993133544922,-0.24407958380783157,-0.9144997596740723,-1.791827765087664,-0.03717175426048058,-1.3531637623808663,-0.4758357569672782,1.1788843792724641,10.344901294695024,-34.331319600366854,0.43866400270679584,6,0.6049995422363317,0.994999885559082,1.7049994468688965,2.0049991607666016,0.09000015258789062,0,0.021897813848345216,-1.0000000000000182,19.31999969482422,-2.172439194433117,19.299999237060547,1.666659602424382,19.6200008392334,0.021897813848345216
13450,2015-06-09,19.290000915527344,19.31999969482422,19.149999618530273,19.18000030517578,3668200.0,0.005735172502675967,1.0000224396373754,-1.0,21.354235998386557,33.98920590496514,0.6116580925787254,0.8233809270882091,1.3022473165975654,2.0724511126713665,12.485232446052743,0.1700000762939453,-0.2733285946599189,-0.7439991950988762,-1.669165448468565,0.18116705827081248,-1.2065823217837206,-0.2814160684140319,0.9909506558105505,32.85731412907781,-6.154957835939477,0.4625831266848436,6,0.4949989318847692,0.8849992752075195,1.594998836517334,1.894998550415039,-0.05000114440917969,1,-0.0036289061094085806,-2.99996532112637,19.18000030517578,-1.0000000000000182,19.31999969482422,-2.172439194433117,19.299999237060547,-0.0036289061094085806
13451,2015-06-10,19.38999938964844,19.600000381469727,19.38999938964844,19.38999938964844,3652300.0,0.005183953829706933,0.0,0.0,19.680803034714927,30.441195048281756,0.4228773215054247,0.7085150851400499,1.187061594428478,1.9402647836776943,12.488720105310021,0.3099994659423828,-0.293334015633512,-0.6115006446838329,-1.580412747867527,0.3574114584998611,-1.0959566962756782,-0.12704459309198768,0.8176950553657214,48.52937876560965,15.049909081291169,0.48445605159184635,6,0.3950004577636719,0.7150001525878871,1.5075006484985316,1.7950000762939418,-0.38999938964844105,2,-0.022692039224296523,1.0000224396373754,19.290000915527344,-2.99996532112637,19.18000030517578,-1.0000000000000182,19.31999969482422,-0.022692039224296523
13452,2015-06-11,19.489999771118164,19.59000015258789,19.420000076293945,19.479999542236328,2417700.0,0.005157317411939033,-1.615402673239726,100.0,23.979568004795567,28.489377123212464,0.20490162912574306,0.6123443246869655,1.0798151704310825,1.8029024342132232,11.84682067559079,0.20000076293944957,-0.31812411916520134,-0.4940002441406257,-1.4875246402248017,0.49952415194355027,-0.9907624421827137,0.0027619539014622774,0.6488329751516915,79.6295511380493,48.883355809138315,0.4967621980420878,6,0.25,0.46000003814697266,1.4300003051757812,1.6949996948242188,-0.7399997711181641,3,-0.018984039827083965,0.0,19.38999938964844,1.0000224396373754,19.290000915527344,-2.99996532112637,19.18000030517578,-0.018984039827083965
13453,2015-06-12,19.26000022888184,19.489999771118164,19.239999771118164,19.40999984741211,1611200.0,-0.011800900202018294,-1.631571550469307,-14.999618539004032,22.169790101575444,26.17491052232169,0.2915487025982024,0.8098310639747801,1.287818599802268,1.995579662363749,12.163555127639453,0.25,-0.3709551836929421,-0.676999759674068,-1.7154216660343593,0.3614221466862233,-1.1962107128542137,-0.15778880649392235,0.814102520568369,24.444538634341484,-3.4177046410794567,0.5192109531801459,6,0.379999160766598,0.6899995803832972,1.527500152587887,1.9049997329711879,-0.6700000762939489,4,-0.004672905063258126,-1.615402673239726,19.489999771118164,0.0,19.38999938964844,1.0000224396373754,19.290000915527344,-0.004672905063258126
13454,2015-06-15,19.1299991607666,19.25,19.049999237060547,19.200000762939453,3275400.0,-0.006749795772083678,1.3529490962537445,0.4666785346439082,22.596121663171388,23.978423156934014,0.28013214955122123,0.8860229524006371,1.39579373862302,2.082972100697674,13.062181219225655,0.21000099182129262,-0.4578191866020376,-0.7440008163452134,-1.8189482680807991,0.3309466353903723,-1.281474542213008,-0.2065270904774188,0.883257391673137,14.545410408553227,-12.99253278986139,0.5374737258677934,6,0.27500057220458984,0.8150005340576172,1.657501220703125,2.035000801086426,-0.5099983215332031,0,0.006795665123804806,-1.631571550469307,19.26000022888184,-1.615402673239726,19.489999771118164,0.0,19.38999938964844,0.006795665123804806
13455,2015-06-16,19.07999992370605,19.18000030517578,19.030000686645508,19.11000061035156,3005500.0,-0.0026136559986418284,-1.307701336619989,0.42857142857142855,22.380935945736752,21.539647576997154,0.2550543103263152,0.875365924805795,1.411771025845315,2.0937908559499654,14.17400549310216,0.14999961853027344,-0.5281196091405356,-0.7270000457763715,-1.8254412446453863,0.37144115309264336,-1.276220645210877,-0.17777944634186582,0.8561960435033527,8.771800671921852,-18.90503433825808,0.5492205994345073,6,0.3050003051757848,0.8550004959106481,1.7075004577636754,2.0100002288818395,-0.7399997711181605,1,0.009958099309086199,1.3529490962537445,19.1299991607666,-1.631571550469307,19.26000022888184,-1.615402673239726,19.489999771118164,0.009958099309086199
13456,2015-06-17,19.38999938964844,19.43000030517578,19.1200008392334,19.13999938964844,3856400.0,0.016247351529453002,-1.13794872469444,-8.333142602835526,28.193823715500884,21.74832039653678,-0.1016963462179774,0.5129045989989898,1.0767755327751445,1.744738401301401,15.031526911585793,0.3500003814697301,-0.5928920160183466,-0.3670005798339808,-1.4445439094977672,0.7105427498298056,-0.9057722446658723,0.1717710849979106,0.4555770495045728,64.28554398656743,37.560984339782706,0.5387716648318932,6,-0.07499885559082387,0.4450006484985316,1.3975009918212855,1.5500011444091726,-1.0999984741210973,2,-0.007735926934085202,-1.307701336619989,19.07999992370605,1.3529490962537445,19.1299991607666,-1.631571550469307,19.26000022888184,-0.007735926934085202
13457,2015-06-18,19.670000076293945,19.729999542236328,19.3700008392334,19.489999771118164,3742600.0,0.014440469079900264,1.3999974568620221,0.720001220703125,36.22046238920115,23.653348069117015,-0.3617330515182715,0.1740974079070874,0.7803199231489373,1.4264374172029655,15.998425744982725,0.3599987030029297,-0.6178175279070999,-0.04399986267089773,-1.0584514438224168,0.9704517184806214,-0.5512256532466573,0.46322592790486183,0.0940187876083165,91.42863370944492,65.59326509621442,0.5072257905757591,6,-0.28999996185302734,0.16499996185302734,1.0024995803833008,1.0499992370605469,-0.9899997711181641,3,-0.034062027132446326,-1.13794872469444,19.38999938964844,-1.307701336619989,19.07999992370605,1.3529490962537445,19.1299991607666,-0.034062027132446326
13458,2015-06-19,19.520000457763672,19.709999084472656,19.479999542236328,19.6200008392334,3827500.0,-0.007625806708107308,-1.5555190573575068,-0.5555567329292587,36.22048958805017,25.866247826792534,-0.2015778994306352,0.25942683530405475,0.9172627942061844,1.5346402745562884,17.095923013175096,0.22999954223632812,-0.6464362466654165,-0.14449949264526296,-1.0896585056881172,0.8006595203975913,-0.6170789991666901,0.32808001387616414,-0.48999977111816406,70.00008174364648,41.82931340513657,0.47257950652142683,6,-0.1400003433227539,0.3149995803833008,0.9874992370605469,1.034998893737793,-0.6300010681152308,4,-0.03944674383741731,1.3999974568620221,19.670000076293945,-1.13794872469444,19.38999938964844,-1.307701336619989,19.07999992370605,-0.03944674383741731
13459,2015-06-22,19.709999084472656,19.81999969482422,19.459999084472656,19.540000915527344,4178900.0,0.009733535976092389,-1.181809774818514,-1.6999752045623606,49.55356078487472,28.99950613640233,-0.34474344191427164,0.012579149871804418,0.7084089251330035,1.3095928935555001,18.003217411361284,0.3600006103515625,-0.6043945166148283,0.08199920654296733,-0.7906640274516263,0.954662440537561,-0.3543324104543295,0.5183308235402642,-0.666398429870604,86.07585462605056,52.545997714974234,0.43633161699729767,6,-0.28499889373779297,0.1250009536743164,0.7975006103515625,0.8450002670288086,-0.6299991607666051,0,-0.05682389568283086,-1.5555190573575068,19.520000457763672,1.3999974568620221,19.670000076293945,-1.13794872469444,19.38999938964844,-0.05682389568283086
13460,2015-06-23,19.34000015258789,19.71999931335449,19.280000686645508,19.600000381469727,2679600.0,-0.0187721435348136,-1.315787360273837,-1.5294295844179158,44.39998199461518,31.746081576391248,0.036982886913598634,0.3260491331352853,1.0613120493019714,1.63229575306746,18.560697264664316,0.4399986267089808,-0.5598963805144805,-0.24149971008300852,-1.068014827752446,0.5850154075864289,-0.6547572689177272,0.17175784875171018,-0.2653435363769532,31.4285247179163,-4.855692014955128,0.41325755883471804,6,0.08500003814697266,0.49499988555908203,1.1324992179870605,1.2149991989135742,-0.20000076293944957,1,-0.03722850608448158,-1.181809774818514,19.709999084472656,-1.5555190573575068,19.520000457763672,1.3999974568620221,19.670000076293945,-0.03722850608448158
13461,2015-06-24,19.170000076293945,19.46999931335449,19.170000076293945,19.350000381469727,4494800.0,-0.008790076264358127,-2.3333192048488565,0.6923082566115247,47.23405636832174,34.329913616783045,0.192765601242737,0.4340303369990295,1.2067303611631317,1.7580018683762901,19.24334182080773,0.2999992370605433,-0.49585855710963145,-0.3579998016357422,-1.1424968736726413,0.4264972704011569,-0.7502483376541917,0.03424873438270737,-0.06552973693847619,0.0,-38.988296928559734,0.3922485360184494,6,0.25500011444091797,0.6649999618530273,1.2249994277954102,1.3849992752075195,0.1700000762939453,2,-0.04329681379252848,-1.315787360273837,19.34000015258789,-1.181809774818514,19.709999084472656,-1.5555190573575068,19.520000457763672,-0.04329681379252848
13462,2015-06-25,19.15999984741211,19.31999969482422,19.1200008392334,19.209999084472656,4704300.0,-0.0005216603464808234,-2.076970479488233,0.2777730682829653,46.581194491177285,37.04229188229436,0.16878180400915355,0.36674832810989955,1.1725054209794408,1.7262340711742823,20.221248624955823,0.1999988555908203,-0.44630475602266984,-0.3070000648498521,-0.9965339569127067,0.38253382721300255,-0.6517670108812794,0.03776688118157523,0.6599998474121094,5.714153367429517,-34.309295343868186,0.34476694603142705,6,0.2650003433227539,0.6750001907348633,1.234999656677246,1.3949995040893555,0.05999946594237926,3,-0.045407042735560066,-2.3333192048488565,19.170000076293945,-1.315787360273837,19.34000015258789,-1.181809774818514,19.709999084472656,-0.045407042735560066
13463,2015-06-26,19.350000381469727,19.3700008392334,19.049999237060547,19.15999984741211,3511600.0,0.009916520645655513,1.782605090100923,-3.800068665598535,53.556490698273876,40.482332886194634,-0.007945156617960691,0.1016241613294504,0.9540827410809669,1.496104338015055,21.67646740864246,0.32000160217285156,-0.3953014489175928,-0.06599950790405273,-0.609802658016573,0.4778036422084675,-0.3379010829603146,0.20590206715220916,0.45599933624267663,38.96116442326271,-4.617459555501291,0.2719015750562608,6,0.07499980926513672,0.4849996566772461,1.044999122619629,1.2049989700317383,-0.4899997711181676,4,-0.03462532625764503,-2.076970479488233,19.15999984741211,-2.3333192048488565,19.170000076293945,-1.315787360273837,19.34000015258789,-0.03462532625764503
13464,2015-06-29,19.26000022888184,19.530000686645508,19.26000022888184,19.270000457763672,4244400.0,-0.004651170584682451,-52.998855617050815,-0.05263263564722318,49.36707332678242,43.4807925951997,0.1144729850521422,0.1222856387664315,1.0127394502447835,1.5456832460168144,22.843645136475114,0.2700004577636683,-0.36040175090754545,-0.10799970626830557,-0.5017722219611009,0.2857728094244898,-0.30488596411470326,0.08888655157809211,0.5157594696044896,31.343428045993416,-13.029924068424766,0.19688625784639802,6,0.17499923706054332,0.5299997329711879,1.0874996185302699,1.2949991226196254,-0.21999931335449574,0,-0.019210842930238115,1.782605090100923,19.350000381469727,-2.076970479488233,19.15999984741211,-2.3333192048488565,19.170000076293945,-0.019210842930238115
13465,2015-06-30,19.030000686645508,19.36000061035156,18.920000076293945,19.34000015258789,6446600.0,-0.011941824480948382,1.514286025689264,30.999237078019785,42.800020446792885,45.10370334312105,0.37619522262141913,0.31321272885913487,1.2009843183816358,1.7272865343796653,23.154686158223186,0.44000053405761363,-0.3027830581270443,-0.30299930572509837,-0.6855722099886883,0.07957359853849155,-0.4942857578568933,-0.11171285359330341,0.7167285933837917,18.03286889961728,-24.74839211741377,0.1912864521317943,6,0.3399991989135742,0.6849994659423828,1.2674989700317383,1.524998664855957,0.04999923706054332,1,0.0026273901868869576,-52.998855617050815,19.26000022888184,1.782605090100923,19.350000381469727,-2.076970479488233,19.15999984741211,0.0026273901868869576
13466,2015-07-01,19.07999992370605,19.170000076293945,18.989999771118164,19.06999969482422,3134400.0,0.0026273901868869576,-1.117649698751248,-0.032258858419101435,41.632645752757426,45.70505705018285,0.310221248139257,0.23260971841644107,1.1237799874764391,1.6441786119939543,23.100860256028398,0.18000030517578125,-0.2338636060591952,-0.22600002288818644,-0.599399520483221,0.1473994747068481,-0.41269977168570193,-0.03930027409067094,0.617125604099126,26.229456937738615,-11.399548862502453,0.18669974879751686,7,0.2899999618530309,0.6350002288818395,1.217499732971195,1.4749994277954137,0.05999946594238992,2,0.0031446261101837347,1.514286025689264,19.030000686645508,-52.998855617050815,19.26000022888184,1.782605090100923,19.350000381469727,0.0031446261101837347
13467,2015-07-02,19.350000381469727,19.36000061035156,19.100000381469727,19.13999938964844,3589000.0,0.014150967444617857,1.2608573063431772,20.999618539011493,51.80723353014525,47.43691748819343,-0.011113431553621211,-0.03526053806884022,0.8236705056291385,1.342782377453183,22.34677263994385,0.2800006866455078,-0.14900737727547053,0.04150037765503001,-0.3323991731258751,0.4153999284359351,-0.14544939773542254,0.22845015304548255,0.30049761924477636,70.49178277509569,29.906396015539613,0.18694977539045218,7,0.01999950408935547,0.36499977111816406,1.0274996757507324,1.2049989700317383,0.18000030517578125,3,-0.0005168076839632274,-1.117649698751248,19.07999992370605,1.514286025689264,19.030000686645508,-52.998855617050815,19.26000022888184,-0.0005168076839632274
13468,2015-07-06,19.21999931335449,19.399999618530273,19.11000061035156,19.299999237060547,4107200.0,-0.006718401320536027,1.0714164072452077,-0.3809502184358232,51.80723353014525,47.68732557100125,0.08030182675981834,0.0915588977641022,0.91691785376144,1.4326487587179457,21.114168560528096,0.2899990081787145,-0.09757583996446684,-0.08350067138672301,-0.4594217933920248,0.2924204506185788,-0.2714612323893739,0.10445988961592789,0.3866688118947792,49.1801535883127,5.081910860320406,0.187960561002651,7,0.10000038146973012,0.495000839233402,1.2050004005432164,1.3350000381469762,0.1400012969970703,0,0.0,1.2608573063431772,19.350000381469727,-1.117649698751248,19.07999992370605,1.514286025689264,19.030000686645508,0.0
13469,2015-07-07,19.600000381469727,19.65999984741211,19.270000457763672,19.280000686645508,5090600.0,0.01977112807965642,-1.2941130271853156,-3.9999999999998224,59.2198672701645,49.33397949050673,-0.3541903535505888,-0.26916365167437917,0.5012418979592113,1.0306017351635575,19.527444134027206,0.44000053405762074,-0.075488753410486,0.2755003929138198,-0.11789095865119492,0.6688917444788345,0.07880471713131243,0.47219606869632713,-0.6800003051757812,91.89196155402567,41.535443760058854,0.19669567578250718,7,-0.3100004196166992,0.06999969482421875,0.8249993324279785,0.9549989700317383,-0.010000228881835938,1,-0.03775508962835428,1.0714164072452077,19.21999931335449,1.2608573063431772,19.350000381469727,-1.117649698751248,19.07999992370605,-0.03775508962835428
13470,2015-07-08,19.21999931335449,19.600000381469727,19.11000061035156,19.57999992370605,4985000.0,-0.019387809220376306,1.4499895096225115,-1.125002980235081,47.058823529411654,49.314509175072274,0.007820949219766504,0.11101602753918272,0.8481539875580175,1.3787784410238793,17.95472827466853,0.4899997711181676,-0.05202233545801249,-0.1010005950927777,-0.4969218478748765,0.2949206576893211,-0.29896122148382887,0.09696003129827346,-0.28519924163817834,34.32828597700311,-13.676977392772578,0.19796062639104967,7,0.07000064849853871,0.3500003814697301,1.2050004005432164,1.3350000381469762,0.4200000762939524,2,-0.00936516151184652,-1.2941130271853156,19.600000381469727,1.0714164072452077,19.21999931335449,1.2608573063431772,19.350000381469727,-0.00936516151184652
13471,2015-07-09,18.950000762939453,19.479999542236328,18.940000534057614,19.309999465942386,7152700.0,-0.014047791886622751,-1.8421063198630376,0.9999947018183458,37.50000827842533,48.30548848476651,0.2719267814638293,0.3650786082348745,1.074796320838523,1.6206480217176704,17.43840195660387,0.5399990081787145,-0.09445580364214834,-0.34899921417236257,-0.7764221602371535,0.07842373189242835,-0.5627106872047598,-0.13528774113996533,0.7099990844726562,1.388922002612497,-39.424804510285675,0.2137114730323959,7,0.3399991989135742,0.4199991226196289,1.3649992942810059,1.6049985885620117,0.9699993133544922,3,0.006860113748429875,1.4499895096225115,19.21999931335449,-1.2941130271853156,19.600000381469727,1.0714164072452077,19.21999931335449,0.006860113748429875
13472,2015-07-10,19.1200008392334,19.290000915527344,18.959999084472656,18.989999771118164,2918900.0,0.008970979918186295,-2.4736588499839383,-0.36111537911339403,43.1034539457458,47.144039956707836,0.10689758724635823,0.1749053695257352,0.8586530157752392,1.42577668835575,16.894172722728143,0.3400001525878906,-0.09222663339235027,-0.1604991912841811,-0.5851337933348191,0.26413541076645686,-0.3728164923095001,0.051818109741137874,0.5255990219116207,25.000066227446617,-11.621044301750992,0.2123173010253196,7,0.1699991226196289,0.2499990463256836,1.1224994659423828,1.3799991607666016,0.7999992370605469,4,0.0010459492435799245,-1.8421063198630376,18.950000762939453,1.4499895096225115,19.21999931335449,-1.2941130271853156,19.600000381469727,0.0010459492435799245
13473,2015-07-13,19.170000076293945,19.270000457763672,19.06999969482422,19.190000534057614,2202100.0,0.0026150227440340235,1.2222269317170347,-0.1538484110448977,40.217410083377416,46.12741070744062,0.03205063366123184,0.12418485547996383,0.7672982344865922,1.345515606435562,15.937460026860172,0.20000076293945312,-0.08558952158269051,-0.10599994659423828,-0.53344747162771,0.32144757843923344,-0.31972370911097414,0.10772381592249758,0.4614877983093244,31.944411330721657,1.5137667412722067,0.21372376251673497,7,0.11999988555908203,0.19999980926513672,0.9300003051757812,1.2100000381469727,0.7399997711181641,0,0.018779374487157607,-2.4736588499839383,19.1200008392334,-1.8421063198630376,18.950000762939453,1.4499895096225115,19.21999931335449,0.018779374487157607
13474,2015-07-14,19.26000022888184,19.299999237060547,19.13999938964844,19.18000030517578,2129400.0,0.004694843621789513,1.0000238421648242,-3.9999046347519847,48.38709925513473,46.74819724170082,-0.06475969242496404,0.046824120940282654,0.6332342677541654,1.2307388891190207,14.515454189121723,0.15999984741210582,-0.07345250340655696,-0.022499847412106533,-0.4445185086119494,0.39951881378773635,-0.23350917801202797,0.1885094831878149,0.35765789891051725,48.48481345548156,17.429380668831946,0.211009330599922,7,0.03999996185302379,0.10999965667724254,0.7199997901916468,1.009999275207516,0.639999389648434,1,0.005192127740463848,1.2222269317170347,19.170000076293945,-2.4736588499839383,19.1200008392334,-1.8421063198630376,18.950000762939453,0.005192127740463848
13475,2015-07-15,19.270000457763672,19.280000686645508,19.1299991607666,19.26000022888184,1667300.0,0.0005192226772061659,8.999872846334796,0.12500298023503098,52.15517914677447,47.91736761881382,-0.041499938819338666,0.05458678878314416,0.5767659949192634,1.193852668981041,12.988301583327216,0.15000152587890625,-0.09608524910815319,-0.021999645233155007,-0.43324134210597265,0.38924205163966263,-0.2276204936695656,0.1836212032032556,0.334104518153989,61.11120922593318,25.04817409125178,0.2056208484364097,7,0.029999732971191406,0.09999942779541016,0.7099995613098145,0.9999990463256836,0.5499992370605469,2,0.016606107276727844,1.0000238421648242,19.26000022888184,1.2222269317170347,19.170000076293945,-2.4736588499839383,19.1200008392334,0.016606107276727844
13476,2015-07-16,19.239999771118164,19.40999984741211,19.15999984741211,19.31999969482422,5125300.0,-0.0015568596747708163,-1.0833353201567206,-7.999809269505035,51.709398574380415,47.90649706817328,0.015179832298571228,0.07670647450304813,0.5722094993392517,1.1973183052018754,12.108652761938817,0.25,-0.10143550507698151,-0.04450035095214844,-0.4536828254895937,0.36468212358529684,-0.24909158822087107,0.1600908863165742,0.3508231159622959,62.222269317170344,21.398275982063375,0.2045912372687229,7,0.06000041961669922,0.13000011444091797,0.7400002479553223,1.0299997329711914,0.0699996948242223,3,0.02079000121043295,8.999872846334796,19.270000457763672,1.0000238421648242,19.26000022888184,1.2222269317170347,19.170000076293945,0.02079000121043295
13477,2015-07-17,19.0,19.299999237060547,18.989999771118164,19.209999084472656,3744000.0,-0.012474000726259704,-1.6956528950292737,2.624991059294757,42.67782026081983,46.89211781602601,0.22385130335559822,0.2782014112374789,0.7851116737784274,1.4033698665760994,12.312407858997082,0.3099994659423828,-0.07424941584905653,-0.2510001182556145,-0.636303556467702,0.13430331995647293,-0.4436518373616565,-0.05834839914957257,0.5778064400200016,2.381006444112425,-37.08084823398932,0.19265171910604356,7,0.3000001907348633,0.36999988555908203,0.9449996948242188,1.2699995040893555,-0.5100002288818359,4,0.048421056647049765,-1.0833353201567206,19.239999771118164,8.999872846334796,19.270000457763672,1.0000238421648242,19.26000022888184,0.048421056647049765
13478,2015-07-20,18.75,19.01000022888184,18.71999931335449,19.0,3683800.0,-0.013157894736842146,1.1481512878113527,1.1904813805631245,39.99999999999997,44.756577008229954,0.4471984154968922,0.49282451015599804,1.006484681052335,1.625127849488564,12.78619237722588,0.29000091552735086,-0.052450164729290094,-0.46250009536743164,-0.8865591561012707,-0.03844103463359261,-0.6745296257343512,-0.2504705650005121,0.8150503219007526,4.347922235521931,-34.64791721442626,0.21202953036692,7,0.4099998474121094,0.5199995040893555,1.0949997901916504,1.5199995040893555,-0.8299999237060547,0,0.06240000406901047,-1.6956528950292737,19.0,-1.0833353201567206,19.239999771118164,8.999872846334796,19.270000457763672,0.06240000406901047
13479,2015-07-21,18.59000015258789,18.809999465942386,18.549999237060547,18.75,2245600.0,-0.008533325195312469,-1.1666534212827127,0.6399993896484375,41.12902667594707,44.097710691178335,0.5016131126024881,0.5951271239951801,1.1218681676350002,1.7644504895857764,13.76536080730345,0.2600002288818395,-0.087257282020623,-0.5664999961853034,-1.0093270308360545,-0.12367296153455243,-0.7879135135106772,-0.3450864788599297,0.9412481289710115,4.651265946310392,-35.46797143929376,0.22141351732537534,7,0.4249992370605469,0.5949993133544922,1.2049994468688965,1.6799993515014648,-0.3600006103515625,1,0.07100590016081654,1.1481512878113527,18.75,-1.6956528950292737,19.0,-1.0833353201567206,19.239999771118164,0.07100590016081654
13480,2015-07-22,18.6200008392334,18.81999969482422,18.559999465942386,18.57999992370605,2780600.0,0.0016138077675771356,-5.499856952127134,-0.2500059604701841,40.65043613103326,44.447758230356996,0.42192179909066496,0.5358958538561751,1.053772158556555,1.7174095659590947,14.315785690119057,0.2600002288818324,-0.11497446623959462,-0.5004993438720717,-0.994610832379994,-0.006387855364149431,-0.7475550881260347,-0.2534435996181088,0.8523724996556012,8.139715406043186,-32.34286636373103,0.24705574425396185,7,0.3599987030029297,0.5649986267089844,1.0549988746643066,1.644998550415039,0.12999916076660156,2,0.068743218131325,-1.1666534212827127,18.59000015258789,1.1481512878113527,18.75,-1.6956528950292737,19.0,0.068743218131325
13481,2015-07-23,18.34000015258789,18.6299991607666,18.229999542236328,18.59000015258789,3371300.0,-0.015037630183964867,1.4242546845919983,-6.24985695212609,29.554677129528955,42.94233858411067,0.6775454025813517,0.7910861880787579,1.3064678614939425,1.980165550401999,14.880751118854596,0.39999961853027344,-0.21052155392550986,-0.7390000343322747,-1.3428437469727754,-0.13515632169177394,-1.0409218906525268,-0.43707817801202253,1.0770307401914003,10.280433806070718,-25.31537356106442,0.3019218563202504,7,0.4799995422363281,0.6849994659423828,1.320000171661377,1.9149999618530273,0.4799995422363281,3,0.08069790239491859,-5.499856952127134,18.6200008392334,-1.1666534212827127,18.59000015258789,1.1481512878113527,18.75,0.08069790239491859
13482,2015-07-24,18.290000915527344,18.420000076293945,18.200000762939453,18.309999465942386,2845800.0,-0.0027262397298012386,-1.2000057220786404,0.07999420166017046,30.543977130982213,41.86751270051121,0.6676368411068552,0.8143157950448661,1.3344657585446313,2.0110172246915,15.374383407538971,0.2199993133544922,-0.2429573419317066,-0.7454993247985833,-1.4428768692030474,-0.048121780394119185,-1.094188097000817,-0.39681055259634945,1.03206746920851,11.11113727503274,-21.82588756547515,0.34868877220223227,7,0.5149993896484375,0.7199993133544922,1.2849993705749512,1.9649991989135742,0.3299999237060547,4,0.055768097285829654,1.4242546845919983,18.34000015258789,-5.499856952127134,18.6200008392334,-1.1666534212827127,18.59000015258789,0.055768097285829654
13483,2015-07-27,18.68000030517578,18.700000762939453,18.270000457763672,18.270000457763672,3452800.0,0.021323092953885237,-1.0975632449129598,-20.50147830233303,30.83332869741578,39.91709374965356,0.2244218026782363,0.3916269577624476,0.9149375646256814,1.604582410425273,15.329937155491749,0.43000030517578125,-0.21371486974768317,-0.3219999313354478,-1.0201355232535931,0.37613566058269754,-0.6710677272945205,0.02706786462362487,0.5298613173804334,77.41941438143347,49.79421328684789,0.3490677959590724,7,0.125,0.3299999237060547,0.9274997711181641,1.5749998092651367,-0.8400001525878906,0,-0.010171334633488849,-1.2000057220786404,18.290000915527344,1.4242546845919983,18.34000015258789,-5.499856952127134,18.6200008392334,-0.010171334633488849
13484,2015-07-28,18.88999938964844,18.959999084472656,18.61000061035156,18.76000022888184,4595200.0,0.011241920826654095,1.5925952089971769,0.3170712418239842,42.600890724203246,38.85550614714563,-0.04870299857103433,0.16072766222893264,0.6711159028780607,1.3756894183344244,15.525524169465243,0.3499984741210973,-0.21232707367038373,-0.09350080490111878,-0.7823982244930328,0.5953966146907952,-0.437949514697074,0.2509479048948364,0.2188761469460978,90.78949349743307,61.36791012140381,0.3444487097959565,7,-0.0849990844726598,0.12000083923339488,0.7175006866455043,1.365000724792477,-1.1700000762939489,1,-0.0513498859023811,-1.0975632449129598,18.68000030517578,-1.2000057220786404,18.290000915527344,1.4242546845919983,18.34000015258789,-0.0513498859023811
13485,2015-07-29,19.07999992370605,19.170000076293945,18.770000457763672,18.81999969482422,3367200.0,0.01005826046567937,-1.2222281091219278,2.00001467200725,53.02323683330384,39.0014881759149,-0.3000420530260506,-0.026704129240865626,0.44783610630785375,1.1726578133899217,14.678798500527396,0.39999961853027344,-0.20262484872132447,0.09399976730346182,-0.5959702191831582,0.7839697537900818,-0.25098522593984995,0.4389847605467736,-0.879999160766598,90.72162718583255,55.368338352555796,0.3449849932433108,7,-0.32999992370605113,-0.11999988555907848,0.5500001907348668,1.1750001907348668,-1.1399993896484375,2,-0.04454928641868783,1.5925952089971769,18.88999938964844,-1.0975632449129598,18.68000030517578,-1.2000057220786404,18.290000915527344,-0.04454928641868783
13486,2015-07-30,19.13999938964844,19.200000762939453,18.959999084472656,19.040000915527344,2423300.0,0.0031446261101837347,1.1818213344430573,0.3846091772732464,50.490160787698045,39.8695260122347,-0.41987238769783986,-0.08640831158964701,0.3555355903570785,1.098566505843106,13.75509998637758,0.24000167846679688,-0.22873971260068515,0.1509992599487333,-0.541209725301453,0.8432082451989196,-0.19510523267635804,0.49710375257382466,-0.9205986404418987,93.99986267089879,54.968430100891574,0.3461044926250929,7,-0.4399986267089879,-0.2099990844726598,0.4900007247924769,1.115000724792477,-1.5299987792968786,3,-0.020376144309563915,-1.2222281091219278,19.07999992370605,1.5925952089971769,18.88999938964844,-1.0975632449129598,18.68000030517578,-0.020376144309563915
13487,2015-07-31,19.34000015258789,19.46999931335449,19.200000762939453,19.270000457763672,3686000.0,0.010449360988361134,-1.5714259763850706,0.7000076295109234,53.88127933418743,41.41189038269998,-0.6331552425078044,-0.3027171454650457,0.12037847530375956,0.886930878641067,13.587246475275638,0.3299999237060476,-0.2651163788241888,0.3515000343322754,-0.339624588529972,1.0426246571945228,0.0059377229011516874,0.6970623457633991,-1.0813754028320304,89.16672627136855,47.20482776998719,0.34556231143112326,7,-0.505000114440918,-0.4099998474121094,0.28999996185302734,0.9149999618530273,-1.3600006103515625,4,-0.026887303705325438,1.1818213344430573,19.13999938964844,-1.2222281091219278,19.07999992370605,1.5925952089971769,18.88999938964844,-0.026887303705325438
13488,2015-08-03,19.21999931335449,19.450000762939453,19.09000015258789,19.3700008392334,2634700.0,-0.006204800325058102,1.3225742939764966,-2.1428882833787974,49.099078974499804,42.297451749205834,-0.49112037911682904,-0.19259052246218644,0.20374846754393516,0.9973550267887461,13.428839803033513,0.3600006103515625,-0.3043706072670034,0.2314991950988734,-0.459625427763374,0.9226238179611208,-0.1140631163322503,0.5770615065299971,-0.8886920897827117,70.9301887169069,28.562660669446444,0.34556231143112326,8,-0.384999275207516,-0.2899990081787074,0.41000080108642933,1.0350008010864293,-1.4699993133544886,0,-0.0312174035149001,-1.5714259763850706,19.34000015258789,1.1818213344430573,19.13999938964844,-1.2222281091219278,19.07999992370605,-0.0312174035149001
13489,2015-08-04,18.86000061035156,19.440000534057614,18.82999992370605,19.209999084472656,2147600.0,-0.018730422261399093,-1.975613840843276,2.333299425258094,42.02334832494688,42.449997548529566,-0.09922943690563102,0.11502407093018974,0.524434503097968,1.3411156267448057,14.154104116209512,0.6100006103515625,-0.3103666630081108,-0.09149951934814737,-0.7212952220810216,0.5382961833847268,-0.4063973707145827,0.22339833201828796,-0.4603718613928187,12.857185675242949,-26.018292441765784,0.31489785136643705,8,-0.02500057220458629,0.0699996948242223,0.769999504089359,1.394999504089359,-1.1300010681152308,1,-0.054082737261621716,1.3225742939764966,19.21999931335449,-1.5714259763850706,19.34000015258789,1.1818213344430573,19.13999938964844,-0.054082737261621716
13490,2015-08-05,19.040000915527344,19.190000534057614,18.899999618530273,18.93000030517578,2940000.0,0.00954402435580981,-2.411735667003212,-0.3142888283378715,46.32354952060324,44.31320559198227,-0.23846450486583848,-0.083430191526638,0.3118830567513555,1.1489524705578589,14.476238036714115,0.3299999237060547,-0.2833254120962323,0.09750070571899272,-0.5211860333827403,0.7161874448207257,-0.21184266383187378,0.4068440752698592,-0.5761499327048583,32.81268626469311,-2.9811262488089483,0.3093433695508669,8,-0.2050008773803711,-0.1100006103515625,0.5724987983703613,1.119999885559082,-1.3500003814697301,2,-0.06932781190658321,-1.975613840843276,18.86000061035156,1.3225742939764966,19.21999931335449,-1.5714259763850706,19.34000015258789,-0.06932781190658321
13491,2015-08-06,19.07999992370605,19.11000061035156,18.709999084472656,19.09000015258789,4578300.0,0.002100788143664767,14.999694831205641,-0.09091066722156094,51.58730098659929,46.65135268705083,-0.18154729754791177,-0.11930759114172318,0.24009372512415794,1.0943449826243317,14.550399778822765,0.4000015258789027,-0.2449747632140138,0.13099975585937074,-0.4907427884806239,0.7527423001993654,-0.1798715163106266,0.44187102802936806,-0.5557800410516442,48.68430628998192,8.306097681296166,0.3108712721699978,8,-0.2100000381469691,-0.14999961853026988,0.4625000953674352,1.0250005722045934,-1.2700004577636648,3,-0.05974839592279235,-2.411735667003212,19.040000915527344,-1.975613840843276,18.86000061035156,1.3225742939764966,19.21999931335449,-0.05974839592279235
13492,2015-08-07,19.13999938964844,19.26000022888184,18.93000030517578,19.040000915527344,4399200.0,0.0031446261101837347,-1.0625014901175627,-9.99961853900119,58.36909273978999,49.71088202509242,-0.12102138951664543,-0.18733685427524094,0.14383239788914537,1.0199376227228107,14.464814219192496,0.32999992370605824,-0.20246782948831665,0.1899992942810087,-0.4329643331719666,0.812962921733984,-0.12148251944547894,0.5014811080074963,-0.5590327411520306,58.1080175475681,12.628089208722379,0.31148181372648703,8,-0.09999942779541726,-0.2099990844726598,0.4025006294250453,0.9650011062622035,-1.2699985504150426,4,-0.07993724284674497,14.999694831205641,19.07999992370605,-2.411735667003212,19.040000915527344,-1.975613840843276,18.86000061035156,-0.07993724284674497
13493,2015-08-10,19.530000686645508,19.59000015258789,18.920000076293945,19.040000915527344,4787900.0,0.020376243962055396,1.1967262323530792,4.900072480353836,68.35938926087985,52.57293741805648,-0.4221655379126048,-0.5786527839987983,-0.2783242271815176,0.6072713579190783,14.351352917695293,0.6700000762939453,-0.08866786070559485,0.5620005607604988,-0.10684261300133002,1.2308437345223275,0.22757897387958437,0.8964221476414131,-0.8956920782576141,93.18188714578628,40.780231173523944,0.3344215868809152,8,-0.3800010681152344,-0.6000003814697266,0.012499332427978516,0.5749998092651367,-1.3900012969970668,0,-0.07936513517222044,-1.0625014901175627,19.13999938964844,14.999694831205641,19.07999992370605,-2.411735667003212,19.040000915527344,-0.07936513517222044
13494,2015-08-11,19.36000061035156,19.65999984741211,19.26000022888184,19.520000457763672,4562600.0,-0.008704560692114782,-1.2222163353537308,-0.3265304533653114,63.70370527353852,53.75965613363812,-0.19945992593626372,-0.4224352795679174,-0.13828213055218797,0.7615310745293762,14.403605199541477,0.3999996185302699,0.030083237965108367,0.38700046539306143,-0.2924448925468859,1.0664458233330087,0.047277786423087775,0.7267231443630351,-0.6492366784276662,68.42115830177808,9.990197624667772,0.33972267896997344,8,-0.17500114440917613,-0.4300003051757777,0.15749931335449574,0.7449998855590856,-1.0799999237060511,1,-0.0831611859294421,1.1967262323530792,19.530000686645508,-1.0625014901175627,19.13999938964844,14.999694831205641,19.07999992370605,-0.0831611859294421
13495,2015-08-12,19.59000015258789,19.6299991607666,19.0,19.040000915527344,4325700.0,0.011880141269900335,1.000006055101423,-3.437498509882383,73.58492603079674,56.32574116064909,-0.39058190963891803,-0.6611284465561127,-0.38038813236124724,0.5116996516266425,14.259392959690311,0.6299991607666016,0.1339461418881598,0.6010000228881829,-0.12159447020751202,1.3235945159838778,0.23970277634033366,0.9622972694360321,-0.7843126291151776,92.63161698864025,26.94874593071907,0.36129724654784773,8,-0.4050006866455078,-0.6599998474121094,-0.1100001335144043,0.5150003433227539,-1.5400009155273438,2,-0.09494643164185235,-1.2222163353537308,19.36000061035156,1.1967262323530792,19.530000686645508,-1.0625014901175627,19.13999938964844,-0.09494643164185235
13496,2015-08-13,19.63999938964844,19.700000762939453,19.32999992370605,19.549999237060547,5087300.0,0.002552283648346254,2.5237688688670845,0.16363686805984873,75.4716913230676,58.72467582608021,-0.4047625433552433,-0.7163519526199842,-0.43861631295360937,0.44610940217699024,14.577267537238397,0.370000839233402,0.19364391273783,0.6309992790222196,-0.14128067275671086,1.4032792308011501,0.24485930313275261,1.0171392549116867,-0.7488806337817877,92.30752301654303,18.907011789110058,0.38613997588946536,8,-0.43499946594238637,-0.6899986267089879,-0.209999561309818,0.4650011062622035,-1.4499988555908274,3,-0.09928711385900568,1.000006055101423,19.59000015258789,-1.2222163353537308,19.36000061035156,1.1967262323530792,19.530000686645508,-0.09928711385900568
13497,2015-08-14,19.920000076293945,19.93000030517578,19.549999237060547,19.59000015258789,3747500.0,0.014256654549240189,1.1714323082707996,3.666659602424303,74.40945384477317,61.536939700555024,-0.6636254447500001,-0.973822999062044,-0.7134457872757842,0.1539036512304648,14.591908838842734,0.3800010681152344,0.22203644212441986,0.8649999618530266,-0.008046424694750698,1.738046348400804,0.42847676857913797,1.3015231551269153,-0.9318154795785567,99.00987855290813,25.038834996570472,0.43652319327388794,8,-0.6000003814697266,-0.8549995422363281,-0.5900001525878906,0.18500041961669922,-2.1000003814697266,4,-0.10592372501356528,2.5237688688670845,19.63999938964844,1.000006055101423,19.59000015258789,-1.2222163353537308,19.36000061035156,-0.10592372501356528
13498,2015-08-17,19.920000076293945,20.0,19.850000381469727,19.920000076293945,3332000.0,0.0,-1.1428610354223434,0.0,72.10301975047278,64.87912541450235,-0.618980550177227,-0.9293220876515882,-0.7088127289359178,0.14492779577434334,13.926057027911309,0.14999961853027344,0.2565841364588124,0.8064999580383301,-0.1346362334960105,1.7476361495726707,0.3359318622711598,1.2770680538055004,-0.7999612803941005,92.00000762939453,19.323745412159838,0.47056809576717085,8,-0.5650005340576172,-0.8199996948242188,-0.5900001525878906,0.18500041961669922,-2.1700000762939453,0,-0.10291160789201881,1.1714323082707996,19.920000076293945,2.5237688688670845,19.63999938964844,1.000006055101423,19.59000015258789,-0.10291160789201881
13499,2015-08-18,19.90999984741211,19.959999084472656,19.84000015258789,19.88999938964844,2802700.0,-0.000502019520257746,1.0,100.0,69.30232723188654,67.43232293797827,-0.4965971474358639,-0.859423424809755,-0.6896868323436216,0.14835763505877608,12.799380760425244,0.11999893188476562,0.26944714368651645,0.7304997444152832,-0.24071674368504858,1.701716232515615,0.2448915003651173,1.216107988465449,-0.649167258856238,90.99998474121094,19.755113187700857,0.48560824405016617,8,-0.5550003051757812,-0.8099994659423828,-0.5799999237060547,0.19500064849853516,-2.0900001525878906,1,-0.08890007389898258,-1.1428610354223434,19.920000076293945,1.1714323082707996,19.920000076293945,2.5237688688670845,19.63999938964844,-0.08890007389898258
13500,2015-08-19,19.899999618530273,19.950000762939453,19.700000762939453,19.84000015258789,3316100.0,-0.0005022716704408126,2.1249657277051273,2.9999046347516294,68.09524025776432,69.26653841255217,-0.39311766471237775,-0.7890680260077616,-0.674035178782475,0.1484691776807736,11.49983246799215,0.25,0.3067941408921442,0.6564995765686028,-0.3280817930961817,1.6410809462333873,0.16420889173621234,1.1487902614009933,-0.5209002441433412,85.07457162947345,16.017860963999453,0.4922906848323918,8,-0.4399995803833008,-0.7999992370605469,-0.5649995803833008,0.2050008773803711,-2.010000228881836,2,-0.08140698306226457,1.0,19.90999984741211,-1.1428610354223434,19.920000076293945,1.1714323082707996,19.920000076293945,-0.08140698306226457
13501,2015-08-20,19.81999969482422,20.100000381469727,19.700000762939453,19.780000686645508,4707700.0,-0.004020096745708579,-3.000019073595468,0.6666560701910544,62.1212033638701,69.6834395930055,-0.2202740581077265,-0.6245249122182841,-0.5924206592844641,0.21785518289048156,9.5355844983366,0.39999961853027344,0.3981964461832561,0.5024996757507338,-0.41644389579252916,1.4214432472939968,0.04302788997910412,0.9619714615223636,-0.3415562203391964,49.090890175094245,-16.702352313993487,0.4594717857716307,8,-0.3099994659423828,-0.6699991226196289,-0.4849996566772461,0.2850008010864258,-2.2799987792968714,3,-0.08930375807351243,2.1249657277051273,19.899999618530273,1.0,19.90999984741211,-1.1428610354223434,19.920000076293945,-0.08930375807351243
13502,2015-08-21,19.309999465942386,19.81999969482422,19.290000915527344,19.709999084472656,4218600.0,-0.025731596202547502,-1.4091033227127903,-10.000238424490876,51.89873825209541,67.85447836980724,0.35355693231885965,-0.03603859473108528,-0.08992259676868386,0.717680873983209,7.266494985327403,0.529998779296875,0.4576638254199601,-0.058500480651851205,-0.8403275061908317,0.7233265448871293,-0.4494139934213415,0.33241303211763906,0.7900009155273402,2.46895846922264,-60.08547613706587,0.3909135127694902,8,0.24000072479247692,-0.15999889373779652,0.02500057220458629,0.7950010299682582,-1.7799987792968786,4,-0.058000982022819225,-3.000019073595468,19.81999969482422,2.1249657277051273,19.899999618530273,1.0,19.90999984741211,-0.058000982022819225
13503,2015-08-24,18.489999771118164,19.06999969482422,18.25,18.559999465942386,7274400.0,-0.042465029389072706,-1.9818212083590536,0.17499940395299424,43.462882522822554,65.60549806417212,1.1292735467171227,0.8105544442450174,0.7203064922696463,1.5167266204512693,6.700866385161226,1.0599994659423864,0.48045194941744285,-0.8690001487731926,-1.6897033013109777,-0.04829699623540762,-1.2793517250420834,-0.4586485725043019,1.6100006103515625,12.972957925959836,-53.56000141144416,0.4103515762688921,8,0.6850004196166992,0.6600008010864258,0.8450002670288086,1.5450000762939453,-0.4499988555908203,0,-0.036235807711609724,-1.4091033227127903,19.309999465942386,-3.000019073595468,19.81999969482422,2.1249657277051273,19.899999618530273,-0.036235807711609724
13504,2015-08-25,17.920000076293945,18.93000030517578,17.899999618530273,18.84000015258789,5067800.0,-0.030827458187131618,-1.1458325468839716,13.142915531334483,32.60867891200549,61.052581717639775,1.6466957233638375,1.374636540365163,1.2779016505048872,2.063203168729501,7.172936935025414,1.0300006866455078,0.4658473495213862,-1.3904998779296882,-2.4167956212800767,-0.3642041345792997,-1.9036477496048825,-0.8773520062544939,2.1060002899169916,0.9091114012591964,-67.00218346309637,0.5131478716751939,8,1.0799999237060547,1.0799999237060547,1.294999599456787,1.859999656677246,-0.14999961853027344,1,-0.009486611359942776,-1.9818212083590536,18.489999771118164,-1.4091033227127903,19.309999465942386,-3.000019073595468,19.81999969482422,-0.009486611359942776
13505,2015-08-26,18.229999542236328,18.239999771118164,17.719999313354492,18.18000030517578,5287800.0,0.0172990772668844,13.857220708446867,-0.054346992298043934,37.82234330638096,56.86932082689681,1.255524262662501,1.0516086322182403,0.9604559856386459,1.7258155433808149,8.39806732039404,0.5200004577636719,0.39155692536441933,-1.038000392913819,-2.169494037308567,0.09349325148092902,-1.6037472151111913,-0.4722535707164468,1.6684407791137694,21.428571428571427,-46.8941879119577,0.5657468221973739,8,0.6800003051757812,0.6800003051757812,0.869999885559082,1.4650001525878906,-0.1999988555908203,2,-0.022490392633428113,-1.1458325468839716,17.920000076293945,-1.9818212083590536,18.489999771118164,-1.4091033227127903,19.309999465942386,-0.022490392633428113
13506,2015-08-27,18.75,18.770000457763672,18.280000686645508,18.3799991607666,4020700.0,0.028524436139392373,1.3902325559757907,7.400129701686122,45.06329981872945,53.60863704622529,0.666042369266826,0.5279611547721288,0.4289045168871901,1.18420638983104,9.308880411200068,0.5400009155273438,0.3504824583204993,-0.49849996566772603,-1.652500301950873,0.655500370615421,-1.0755001338092995,0.07850020247384748,0.9741650407104494,49.04764283540947,-19.71760230491342,0.577000168141573,8,0.15999984741210938,0.15999984741210938,0.33249950408935547,0.9449996948242188,-0.20000076293945312,3,-0.04586669921874997,13.857220708446867,18.229999542236328,-1.1458325468839716,17.920000076293945,-1.9818212083590536,18.489999771118164,-0.04586669921874997
13507,2015-08-28,18.81999969482422,18.8700008392334,18.63999938964844,18.739999771118164,3995500.0,0.0037333170572917407,1.5555402498595603,0.216215519596674,40.220369752491266,50.066120379782895,0.4733793509425652,0.4395424460744337,0.3389024167771453,1.0956597599265834,9.760043313768033,0.23000144958495738,0.2578235633412689,-0.4025002479553237,-1.5711589357612716,0.7661584398506243,-0.9868295918582994,0.18182909594765206,0.7438320876977542,81.48148671426088,15.15190331070373,0.5843293439029743,8,0.09000015258789062,0.09000015258789062,0.10249996185302734,0.7150001525878906,-0.3299999237060547,4,-0.068012688631918,1.3902325559757907,18.75,13.857220708446867,18.229999542236328,-1.1458325468839716,17.920000076293945,-0.068012688631918
13508,2015-08-31,18.6200008392334,18.75,18.32999992370605,18.729999542236328,5289600.0,-0.010626931925287075,4.6000152588279155,-1.3749850988245953,39.89070781956061,46.798162667302236,0.5247653674711934,0.6242940554741381,0.5209981325071311,1.278474821201609,10.729834068313357,0.4899997711181676,0.14310351455548442,-0.5724991798400865,-1.771830034411618,0.6268316747314451,-1.172164607125854,0.02716624744568108,0.7963243457551776,74.38023042644181,7.971724136416199,0.599665427285766,8,0.28999900817871094,0.28999900817871094,0.28749942779541016,0.7999992370605469,-0.05000114440917969,0,-0.05853921071212831,1.5555402498595603,18.81999969482422,1.3902325559757907,18.75,13.857220708446867,18.229999542236328,-0.05853921071212831
13509,2015-09-01,17.84000015258789,18.31999969482422,17.75,18.309999465942386,4717400.0,-0.041890475375382485,1.3265304533653042,4.272771410240881,29.216147499243405,42.47826347191103,1.0954565010308173,1.3955092718101518,1.2675377184673309,2.032749482277545,11.819199576151576,0.8700008392333984,-0.015924936928925604,-1.301499843597412,-2.639137498436476,0.03613781124165172,-1.970318671016944,-0.6326810161778802,1.4406189626699586,10.434841740030384,-50.48142685885368,0.6688188274195312,9,1.0699996948242188,1.0699996948242188,1.067500114440918,1.5799999237060547,0.8999996185302734,1,0.011210805001615531,4.6000152588279155,18.6200008392334,1.5555402498595603,18.81999969482422,1.3902325559757907,18.75,0.011210805001615531
13510,2015-09-02,17.719999313354492,18.06999969482422,17.479999542236328,18.049999237060547,5898100.0,-0.0067265043838012906,2.189182780289401,0.7021285230201031,27.5700961651157,38.63925156093831,0.9763812396979041,1.4878302727165824,1.363921137741638,2.1292587631491777,13.074644771832848,0.5900001525878906,-0.17985906221658965,-1.3555006027221665,-2.8367728702951,0.12577166485076674,-2.096136736508633,-0.6148644689356999,1.435770217751088,17.266154473140027,-38.04021930396346,0.7406361337864669,9,0.9300003051757812,1.0700006484985352,1.1875009536743164,1.7000007629394531,0.9500007629394531,2,0.0028217351211461406,1.3265304533653042,17.84000015258789,4.6000152588279155,18.6200008392334,1.5555402498595603,18.81999969482422,0.0028217351211461406
13511,2015-09-03,17.940000534057614,18.06999969482422,17.75,17.760000228881836,3506400.0,0.01241541925666545,-2.199984741269145,-0.5454555963355671,26.540296570027635,35.82164692959745,0.5159109532878254,1.241707099010494,1.1278524394938678,1.8842520481506924,13.894691641662558,0.35000038146972656,-0.34107637617928077,-1.078499412536626,-2.644362513147531,0.48736368807427866,-1.8614309628420784,-0.2955678622311737,1.048191998161041,33.093565654583344,-15.995384717400725,0.7829315503054523,9,0.3349990844726598,0.8499994277954137,0.9149994850158727,1.4799995422363317,0.6000003814697301,3,0.005016730764139998,2.189182780289401,17.719999313354492,1.3265304533653042,17.84000015258789,4.6000152588279155,18.6200008392334,0.005016730764139998
13512,2015-09-04,17.610000610351562,17.790000915527344,17.540000915527347,17.770000457763672,3504700.0,-0.01839464402911095,1.49999046329318,-0.8888865341415002,24.61539686884693,33.727481856933494,0.647497751993992,1.529631226844728,1.43794136771918,2.177653063204346,15.311503045217023,0.39999961853026633,-0.5221471145005623,-1.3319993972778335,-3.0177738024329557,0.35377500787728877,-2.1748865998553946,-0.48911219470027234,1.2273726228688595,10.236300886391147,-32.04394989834616,0.8428872025775614,9,0.5949993133544922,1.1799993515014648,1.2049999237060547,1.8099994659423828,0.7799987792968786,4,0.053378682233345964,-2.199984741269145,17.940000534057614,2.189182780289401,17.719999313354492,1.3265304533653042,17.84000015258789,0.053378682233345964
13513,2015-09-08,17.979999542236328,18.010000228881836,17.799999237060547,17.8799991607666,2542500.0,0.021010727942125884,1.624983608902452,-0.6250029802350809,30.346228460750154,33.47609847346068,0.22076298772973502,1.0936269731033583,1.0457951164487262,1.78002038770898,16.67657588799259,0.39999961853027344,-0.6886676998003196,-0.884500408172606,-2.5987314193580104,0.8297306030127984,-1.7416159137653082,-0.02738490257990378,0.7216363218856827,59.52379871117751,22.439377882547852,0.8571155055927023,9,0.19500064849853516,0.8100004196166992,0.9025006294250488,1.4400005340576172,0.28000068664551137,1,0.0283648632851079,1.49999046329318,17.610000610351562,-2.199984741269145,17.940000534057614,2.189182780289401,17.719999313354492,0.0283648632851079
13514,2015-09-09,17.75,18.09000015258789,17.719999313354492,18.06999969482422,3845000.0,-0.012791965967298369,1.0555567329292588,-3.199984741269145,29.04483459789698,32.500819728073566,0.47395331094616466,1.2615027913157881,1.2534195125930871,1.9801295368816128,17.935132118354012,0.37000083923339844,-0.8136402044762434,-1.0339999198913574,-2.8006665369871158,0.7326666972044009,-1.9173332284392366,-0.15066661134347825,0.829472231933444,44.26232583735648,12.701061224136694,0.8833333085478793,9,0.4250001907348633,1.0399999618530273,1.132500171661377,1.6700000762939453,0.9099998474121094,2,0.046197165905589754,1.624983608902452,17.979999542236328,1.49999046329318,17.610000610351562,-2.199984741269145,17.940000534057614,0.046197165905589754
13515,2015-09-10,17.729999542236328,18.010000228881836,17.68000030517578,17.729999542236328,3279300.0,-0.0011267863528828803,-5.600099183642328,-0.0,29.388557412325895,30.759181682917617,0.4644074662005906,1.1963493899495496,1.257765797251782,1.9663070545113968,19.765255820614243,0.3299999237060547,-0.8583661036378132,-0.9610003471374498,-2.7447620289582346,0.8227613346833351,-1.8528811880478422,-0.06911950622705731,0.7395254207274036,34.54525277606267,4.986504759938576,0.8918808409103933,9,0.44500064849853516,1.0600004196166992,1.1525006294250488,1.6900005340576172,0.970001220703125,3,0.0569656094167299,1.0555567329292588,17.75,1.624983608902452,17.979999542236328,1.49999046329318,17.610000610351562,0.0569656094167299
13516,2015-09-11,17.690000534057614,17.760000228881836,17.569999694824222,17.6200008392334,3233500.0,-0.0022560072877289006,-1.235274318411361,100.0,32.39131011674628,29.889286167834843,0.37798193352931264,1.1412831134914079,1.2797112137581728,1.9792520573553496,21.801303235687055,0.19000053405761363,-0.816342589106366,-0.9034994125366254,-2.6820175499496877,0.875018724876437,-1.7927584812431547,-0.01424034383009598,0.680571886833377,27.27269574625874,-5.476741538083807,0.8892590687065305,9,0.4249992370605504,1.0999994277954137,1.1924996376037633,1.6849994659423864,0.7899990081787145,4,0.055398502693631446,-5.600099183642328,17.729999542236328,1.0555567329292588,17.75,1.624983608902452,17.979999542236328,0.055398502693631446
13517,2015-09-14,17.809999465942386,17.860000610351562,17.670000076293945,17.719999313354492,2862600.0,0.006783432914755805,-1.0000200774991468,1.2857220708448027,41.282042253176776,30.043878882681085,0.11135839904378031,0.9013140192691331,1.133976608868366,1.829907833964171,23.247566367499918,0.1900005340576172,-0.8108367815971498,-0.6780004501342738,-2.373599547150686,1.0175986468821385,-1.52579999864248,0.16979909837393237,0.4715156670831391,46.1537615082716,10.452351952944923,0.8477995485082064,9,0.09000015258788707,0.980000495910641,1.0900006294250453,1.5450010299682582,0.7800006866455043,0,0.04098829149214289,-1.235274318411361,17.690000534057614,-5.600099183642328,17.729999542236328,1.0555567329292588,17.75,0.04098829149214289
13518,2015-09-15,17.8700008392334,17.90999984741211,17.709999084472656,17.850000381469727,3002000.0,0.003368971088727468,3.0000762951094835,0.22222693171702596,49.2625479931763,32.27125671534029,-0.07400047852176783,0.7165976101770752,1.0525971341219744,1.7383767639545091,24.547489756281337,0.20000076293945312,-0.8757678409289866,-0.5154991149902344,-2.0901463417204305,1.0591481117399617,-1.3028227283553306,0.2718244983748619,0.3313627347132062,57.69247698345714,16.863447820981385,0.7873236133650974,9,-0.08500099182128906,0.9199991226196289,1.1149992942810059,1.484999656677246,0.8999996185302734,1,0.02909896620001229,-1.0000200774991468,17.809999465942386,-1.235274318411361,17.690000534057614,-5.600099183642328,17.729999542236328,0.02909896620001229
13519,2015-09-16,18.13999938964844,18.170000076293945,17.829999923706055,17.920000076293945,1809800.0,0.01510903960464649,1.4285665628980728,10.999713904253468,48.65671352863079,34.6142142001753,-0.33186843447962744,0.3237973003872874,0.7516666744041949,1.4368210788318265,25.696139789745754,0.3400001525878906,-0.9273020091504094,-0.15700054168700817,-1.5605461641382163,1.2465450807642,-0.8587733529126105,0.5447722695385941,-0.6599998474121129,94.99988873806771,49.580463159074554,0.7017728112256034,9,-0.2849988937377965,0.6500005722045863,0.9000005722045863,1.2150011062622035,0.9899997711181605,2,0.006615261481313972,3.0000762951094835,17.8700008392334,-1.0000200774991468,17.809999465942386,-1.235274318411361,17.690000534057614,0.006615261481313972
13520,2015-09-17,18.280000686645508,18.56999969482422,18.06999969482422,18.13999938964844,2496400.0,0.007717822585868284,-2.571419813216531,0.6363715179941302,42.08755181792201,36.341687005496894,-0.4292164581609548,0.05924441183617546,0.5939729908957929,1.2695884856138093,26.99975376529511,0.5,-0.9652685614451677,0.0640007019042983,-1.1198091728682122,1.2478105766768088,-0.5279042354819588,0.6559056392905553,-0.7862011337280279,71.0000991821288,24.96394889741275,0.5919049373862559,9,-0.22500038146972656,0.5099992752075195,0.7774991989135742,1.0749998092651367,0.3400001525878906,3,0.020787699479913657,1.4285665628980728,18.13999938964844,3.0000762951094835,17.8700008392334,-1.0000200774991468,17.809999465942386,0.020787699479913657
13521,2015-09-18,18.049999237060547,18.350000381469727,18.010000228881836,18.07999992370605,4632300.0,-0.012582135719118925,-5.18189384612717,-0.21428863366982107,37.69967739615922,37.79549595297604,-0.20335583441480765,0.15794053968225796,0.8119488303119695,1.467551292344865,28.006112793982663,0.3400001525878906,-0.888937666599368,-0.07750072479247905,-0.9899611049448929,0.8349596553599348,-0.5337309148686877,0.37872946528372964,-0.513151678466798,42.22214687014553,0.6419330528417504,0.45623019007620724,9,0.020000457763671875,0.7400007247924805,1.0075006484985352,1.2600011825561523,0.720001220703125,4,0.03601116639076163,-2.571419813216531,18.280000686645508,1.4285665628980728,18.13999938964844,3.0000762951094835,17.8700008392334,0.03601116639076163
13522,2015-09-21,18.190000534057614,18.34000015258789,18.059999465942386,18.1299991607666,2875200.0,0.00775630487061818,-1.7999961853173503,-2.0000000000001186,42.99674570660656,39.20110898029343,-0.2820976193921645,-0.07406797139904953,0.6558203593716669,1.2940841497840587,29.460263427835432,0.29000091552734375,-0.7849884182609479,0.11850051879882528,-0.606635418277186,0.8436364558748366,-0.24406744973918038,0.48106848733683094,-0.6118268900146475,55.81408243288758,17.62347354711276,0.3625679685380052,9,-0.12000083923339488,0.5999994277954137,0.8874998092651403,1.019999504089359,0.399999618530277,0,0.015942770734709066,-5.18189384612717,18.049999237060547,-2.571419813216531,18.280000686645508,1.4285665628980728,18.13999938964844,0.015942770734709066
13523,2015-09-22,17.81999969482422,18.15999984741211,17.75,18.040000915527344,3422000.0,-0.02034089215888879,-1.2777730682829653,-3.6666030898342816,49.624052063375515,41.48768869867992,0.07020305849728459,0.25630541430217946,1.00345020373301,1.6306825961090503,29.173461625323082,0.44000053405761363,-0.6983213010114291,-0.21800031661987163,-0.9233662858045797,0.48736565256483644,-0.5706833012122274,0.13468266797248418,-0.20215300875000253,8.536551326305604,-31.794964509940932,0.3526829845923542,9,0.25,0.9700002670288086,1.3725004196166992,1.2450008392333984,0.7100009918212891,1,0.043209902971396597,-1.7999961853173503,18.190000534057614,-5.18189384612717,18.049999237060547,-2.571419813216531,18.280000686645508,0.043209902971396597
13524,2015-09-23,17.75,17.950000762939453,17.719999313354492,17.81999969482422,3123500.0,-0.003928153536643997,-2.538454766865225,0.3181786655569427,50.57472524340596,43.841707346577714,0.15667925032688856,0.3298264921645142,1.046902841844826,1.665096699702925,28.40084550338668,0.23000144958496094,-0.5632499153583623,-0.27950000762939453,-0.9948792571258203,0.4358792418670312,-0.6371896323776056,0.07818961711881656,-0.09406719357578197,3.529490962537446,-38.0788606897923,0.3576896247482122,9,0.31999969482421875,1.0399999618530273,1.4774999618530273,1.3500003814697266,0.7800006866455078,2,0.057464814521897,-1.2777730682829653,17.81999969482422,-1.7999961853173503,18.190000534057614,-5.18189384612717,18.049999237060547,0.057464814521897
13525,2015-09-24,17.81999969482422,17.920000076293945,17.690000534057614,17.700000762939453,5344800.0,0.003943644778829247,-2.2857220708445705,-1.7142779291553134,47.56095953553761,45.527223948665636,0.11263323496998723,0.23983203700763056,0.9502997634869033,1.5587588107992687,27.373779981129076,0.22999954223633168,-0.4728008653018101,-0.1890003204345696,-0.9036855009370477,0.5256848600679085,-0.5463429106858086,0.16834226981666944,0.75,19.696847094183017,-22.038933702143684,0.35734259025123877,9,0.3000001907348633,0.9700002670288086,1.4075002670288086,1.2800006866455078,0.7299995422363281,3,0.07351287813561913,-2.538454766865225,17.75,-1.2777730682829653,17.81999969482422,-1.7999961853173503,18.190000534057614,0.07351287813561913
13526,2015-09-25,17.889999389648438,18.049999237060547,17.68000030517578,17.860000610351562,6715400.0,0.003928153536643997,1.1142888283378747,0.24999205264329083,56.36360641354425,47.20295329981758,0.08268170935498986,0.10761737171280572,0.8549287433292889,1.4590055827226038,27.50917835100154,0.3699989318847656,-0.34534665014627564,-0.07600059509277202,-0.7008005088943747,0.5487993187088307,-0.3884005519935734,0.23639936180802934,0.6624003219604475,31.81805045805277,-13.327917047149018,0.3123999569008019,9,0.2350006103515625,0.9000005722045898,1.390000820159912,1.210000991821289,0.6100006103515625,4,0.04080500136894116,-2.2857220708445705,17.81999969482422,-2.538454766865225,17.75,-1.2777730682829653,17.81999969482422,0.04080500136894116
13527,2015-09-28,17.540000915527347,17.920000076293945,17.530000686645508,17.81999969482422,6013700.0,-0.01956391761106524,-1.6000025431379779,-9.333672431332536,39.908289790961675,46.16359127734928,0.43622715337370366,0.3760869198580501,1.1827028711864962,1.7823420687945166,27.988051088060594,0.3899993896484375,-0.22284148636049395,-0.3619991302490213,-0.8697331648027742,0.14573490430473157,-0.615866147525896,-0.10813211297214664,0.9775028198242133,1.5873400322741569,-40.01569513042308,0.25386701727687633,9,0.509999275207516,1.1099987030029261,1.7899994850158656,1.6099996566772425,1.1899986267089808,0,0.07012539783549632,1.1142888283378747,17.889999389648438,-2.2857220708445705,17.81999969482422,-2.538454766865225,17.75,0.07012539783549632
13528,2015-09-29,17.530000686645508,17.65999984741211,17.479999542236328,17.579999923706055,5777900.0,-0.000570138446970514,-1.399979655154875,0.1785694822888306,44.387775458468965,45.689264825109085,0.439102785134871,0.31646545259442505,1.1779638126698764,1.7663095318663835,28.059807507499457,0.18000030517578125,-0.12163995012169337,-0.31749935150146413,-0.7247944479137161,0.08979574491078779,-0.5211468997075883,-0.11385180329533995,0.9282528657836906,8.77213529466879,-31.152202484067313,0.20364754820612577,9,0.4949989318847656,0.7449989318847656,1.8199996948242188,1.619999885559082,1.1499996185302734,1,0.06046773670407779,-1.6000025431379779,17.540000915527347,1.1142888283378747,17.889999389648438,-2.2857220708445705,17.81999969482422,0.06046773670407779
13529,2015-09-30,18.040000915527344,18.049999237060547,17.569999694824222,17.639999389648438,3367400.0,0.029092995373945385,1.2857220708446697,-8.000152590218967,56.326556668478,47.27137647517086,-0.09674803587458669,-0.18739057958309502,0.6640047138873157,1.2262716701638467,27.001757714327063,0.5199985504150391,-0.07135241851531049,0.18250083923339844,-0.23374162001030996,0.5987432984771068,-0.025620390388453984,0.39062206885525086,0.33999231608642333,98.24590756381257,55.260055189731474,0.208121229621854,9,-0.1250009536743164,0.16499900817871094,1.1224994659423828,1.109999656677246,0.46999931335449574,2,0.02716184846179326,-1.399979655154875,17.530000686645508,-1.6000025431379779,17.540000915527347,1.1142888283378747,17.889999389648438,0.02716184846179326
13530,2015-10-01,17.770000457763672,18.13999938964844,17.600000381469727,18.100000381469727,3464600.0,-0.014966765191861908,1.6341547379243007,-0.8249966621526255,51.49253465784834,48.80391617091409,0.10426564987106346,0.09122506194195878,0.9258600897509837,1.4678722693907957,25.49939117166359,0.5399990081787145,-0.0693542062581507,-0.08999967575073242,-0.5033554409289493,0.3233560894274845,-0.2966775583398409,0.11667820683837604,0.5379932786999007,43.939542814206625,-0.9912081018606997,0.20667788258910896,10,0.1399993896484375,0.4049997329711914,1.2299995422363281,1.2299995422363281,-0.3100013732910192,3,0.04276872308969426,1.2857220708446697,18.040000915527344,-1.399979655154875,17.530000686645508,-1.6000025431379779,17.540000915527347,0.04276872308969426
13531,2015-10-02,18.030000686645508,18.030000686645508,17.6200008392334,17.760000228881836,4183100.0,0.014631413741367894,2.0370307577106206,-0.8181833945033667,53.90072600903347,50.01546953785043,-0.17753991932977797,-0.17042462708896622,0.6695947104441657,1.1880406234402194,23.915834874206222,0.4099998474121094,-0.0795334655490727,0.16550054550170756,-0.2534440729920888,0.584445163995504,-0.04397176374519063,0.37497285474860576,0.21175351427988431,83.33352599485548,36.964708062813564,0.20947230924689883,10,-0.21000099182128906,0.14499950408935547,0.8799991607666016,0.8799991607666016,-0.5300006866455078,4,0.02884073935727538,1.6341547379243007,17.770000457763672,1.2857220708446697,18.040000915527344,-1.399979655154875,17.530000686645508,0.02884073935727538
13532,2015-10-05,18.549999237060547,18.57999992370605,18.059999465942386,18.15999984741211,3812200.0,0.02884073935727538,1.311109227313191,1.4444397349496318,60.36582706515515,51.20900009360372,-0.7164441599676366,-0.6497005500623594,0.16106231415870909,0.6542265316229532,22.205394586122424,0.5499992370605433,-0.06519520503836063,0.6384991645812974,0.13699543695665284,1.140002892205942,0.3877473007689751,0.8892510283936197,-1.0699996948242188,97.27266579622273,50.17425953975513,0.2507518638123229,10,-0.5199995040893555,-0.3749990463256836,0.3600006103515625,0.3600006103515625,-1.4200000762939489,0,-0.002695376771803537,2.0370307577106206,18.030000686645508,1.6341547379243007,17.770000457763672,1.2857220708446697,18.040000915527344,-0.002695376771803537
13533,2015-10-06,18.489999771118164,18.649999618530273,18.350000381469727,18.530000686645508,3052900.0,-0.0032344726905708665,1.1428610354223434,-0.10256661058726867,55.70032897087097,51.7785116188776,-0.6162117619728384,-0.5792316118941621,0.2194943729015293,0.6941731208050612,21.01124026974378,0.2999992370605469,-0.015548968450907807,0.5529996871948235,-0.01112388254518848,1.1171232569348355,0.2709379023248175,0.8350614720648295,-0.9880002212524417,85.18519826713828,42.32238136031688,0.2820617848700054,10,-0.4250001907348633,-0.375,0.4200000762939453,0.4200000762939453,-1.1599998474121094,1,0.01297997696533515,1.311109227313191,18.549999237060547,2.0370307577106206,18.030000686645508,1.6341547379243007,17.770000457763672,0.01297997696533515
13534,2015-10-07,18.56999969482422,18.81999969482422,18.51000022888184,18.56999969482422,4415000.0,0.004326658988444976,-4.166703754331556,-0.0,54.817258905764945,52.584767104458415,-0.6343736134593172,-0.6267849803005952,0.1320543976417703,0.5913481988971974,19.872480738592884,0.3299999237060547,0.005924389102673899,0.5919996261596694,-0.031018099402931654,1.2150173517222704,0.28049076337837064,0.9035084889409681,-1.022080142211916,79.50818518802248,38.5437369619326,0.3115088627812997,10,-0.4200000762939453,-0.4200000762939453,0.3400001525878906,0.3400001525878906,-1.6599998474121094,2,0.005923565544388332,1.1428610354223434,18.489999771118164,1.311109227313191,18.549999237060547,2.0370307577106206,18.030000686645508,0.005923565544388332
13535,2015-10-08,18.739999771118164,18.809999465942386,18.479999542236328,18.549999237060547,3545500.0,0.009154554608922671,-1.0000000000000215,100.0,61.694928842937244,53.17713626327986,-0.7377275908139396,-0.7559991766515424,-0.049688934438187005,0.3988009172365139,18.589479986935796,0.32999992370605824,0.03603562841968255,0.7114996910095215,0.013856753752296669,1.4091426282667463,0.3626782223809073,1.0603211596381357,-1.115755409973147,93.33333333333333,50.35809904189368,0.3488214686286131,10,-0.5900001525878906,-0.5900001525878906,0.1700000762939453,0.1700000762939453,-1.7800006866455114,3,-0.012273188102744581,-4.166703754331556,18.56999969482422,1.1428610354223434,18.489999771118164,1.311109227313191,18.549999237060547,-0.012273188102744581
13536,2015-10-09,18.670000076293945,18.809999465942386,18.549999237060547,18.75,2330500.0,-0.003735309267831499,1.6000171662358644,-0.42105104652913716,58.33333333333341,55.22436332354339,-0.6095498847266541,-0.641717117739141,0.0055777234860698854,0.4460964836268033,17.08919607169907,0.2600002288818395,0.07089319784154213,0.592500019073487,-0.1417410527447771,1.3267410908917512,0.22537948316435674,0.9596205549826173,-0.9740103951281753,80.26321403205841,37.30459278526058,0.3671205359091315,10,-0.5200004577636719,-0.5200004577636719,0.04999971389770508,0.11999988555908203,-1.4400005340576172,4,-0.06480990824192223,-1.0000000000000215,18.739999771118164,-4.166703754331556,18.56999969482422,1.1428610354223434,18.489999771118164,-0.06480990824192223
13537,2015-10-12,18.540000915527344,18.84000015258789,18.479999542236328,18.670000076293945,2881700.0,-0.006962997334513554,-1.8799829102866341,1.6249910592947572,63.636409612475234,57.36310045176631,-0.36071649963519903,-0.478770785837213,0.11258187362615857,0.550169658854955,15.717275701789765,0.3600006103515625,0.11117453750897965,0.426000785827636,-0.3246449210027258,1.1766464926579978,0.05067793241245511,0.8013236392428169,-0.7765706335420681,38.77563730775668,-8.184483657759628,0.3753228534151811,10,-0.33500099182128906,-0.3800010681152344,-0.007501125335693359,0.2499990463256836,-1.4700012207031214,0,-0.05609497649249506,1.6000171662358644,18.670000076293945,-1.0000000000000215,18.739999771118164,-4.166703754331556,18.56999969482422,-0.05609497649249506
13538,2015-10-13,18.38999938964844,18.6200008392334,18.36000061035156,18.559999465942386,4469300.0,-0.008090696789193608,-1.260894804494646,1.3077013366198629,61.76470588235303,57.967339253307976,-0.08481433067931476,-0.303368697402707,0.24123982832363922,0.6734290921980168,14.288752474048755,0.2600002288818395,0.12131554860056681,0.24999933242798278,-0.5010837668697832,1.0010824317257487,-0.1255422172209002,0.6255408820768658,-0.5404435180149569,6.249751647078022,-44.29541020088346,0.37554154964888276,10,-0.16999912261963246,-0.22999954223633168,0.10750055313109996,0.4000005722045863,-1.2299995422363317,1,-0.0685155122729958,-1.8799829102866341,18.540000915527344,1.6000171662358644,18.670000076293945,-1.0000000000000215,18.739999771118164,-0.0685155122729958
13539,2015-10-14,18.26000022888184,18.459999084472656,18.239999771118164,18.43000030517578,3805400.0,-0.00706901387064629,-1.095221660112079,0.9999999999999791,57.91368757457028,58.6808006884993,0.08903671628678822,-0.1727767762560184,0.3595503678841432,0.776776426183428,13.384686352321406,0.2199993133544922,0.20431992699023382,0.1140001296997113,-0.6389977644566329,0.8669980238560555,-0.2624988173784608,0.4904990767778834,-0.33120881477200115,3.3334075079558203,-49.00239791169495,0.37649894707817183,10,-0.02999973297119496,-0.10000038146973012,0.22249984741210582,0.5299997329711879,-1.159999847412113,2,-0.050931012788532404,-1.260894804494646,18.38999938964844,-1.8799829102866341,18.540000915527344,1.6000171662358644,18.670000076293945,-0.050931012788532404
13540,2015-10-15,18.65999984741211,18.71999931335449,18.270000457763672,18.309999465942386,4947500.0,0.021905783872750995,-1.093025731559624,-2.0588248493756462,62.379441336396575,59.62288016931742,-0.19158746470721866,-0.5721843255447006,-0.05353367102189921,0.3548948010317048,13.643935594406154,0.45999908447264914,0.2928577290610477,0.49499979019164897,-0.2907010101668881,1.280700590550186,0.10214939001237866,0.8878501903709193,-0.6583117342240286,69.99996821087633,14.446327997080353,0.39285040017926864,10,-0.21000003814697266,-0.5,-0.17749977111816406,0.13000011444091797,-1.5699996948242188,3,-0.0937834948719306,-1.095221660112079,18.26000022888184,-1.260894804494646,18.38999938964844,-1.8799829102866341,18.540000915527344,-0.0937834948719306
13541,2015-10-16,18.700000762939453,18.850000381469727,18.56999969482422,18.739999771118164,3066100.0,0.002143671803560565,1.1538495396691486,-0.11428275595228479,70.71428863369765,60.772709232488815,-0.14142672983636828,-0.5913086377414274,-0.10771345006521216,0.2935013572276617,13.907752361144118,0.2800006866455078,0.318182554982247,0.5025006294250502,-0.3162497365916508,1.3212509954417513,0.09312544641669973,0.9118758124334008,-0.6312476865993872,75.40992320584336,12.491656865367403,0.40937518300834996,10,-0.1550006866455078,-0.5350008010864258,-0.2175006866455078,0.08999919891357422,-1.7000007629394531,4,-0.09304821430356403,-1.093025731559624,18.65999984741211,-1.095221660112079,18.26000022888184,-1.260894804494646,18.38999938964844,-0.09304821430356403
13542,2015-10-19,18.479999542236328,18.530000686645508,18.26000022888184,18.309999465942386,5051100.0,-0.011764770680605219,-1.0000141285842716,-4.250107291020845,65.78071068691797,61.89275164538292,0.07554520480686833,-0.3672990734864925,0.09332587821657512,0.48837818104048125,13.87127444758723,0.44000053405761363,0.37826684848225867,0.267999458312989,-0.5604064261229276,1.0964053427489056,-0.1462034839049693,0.6822024005309473,-0.3331217353832976,39.3441854066088,-29.16645124959706,0.41420294221795784,10,0.06500053405761719,-0.3149995803833008,-0.027499675750732422,0.3100004196166992,-1.4200000762939418,0,-0.06764069431620412,1.1538495396691486,18.700000762939453,-1.093025731559624,18.65999984741211,-1.095221660112079,18.26000022888184,-0.06764069431620412
13543,2015-10-20,18.59000015258789,18.68000030517578,18.43000030517578,18.43000030517578,3329000.0,0.005952414127508687,-2.125002980235081,0.9411751506243956,60.53638138778949,62.52820969894121,-0.020985448005617968,-0.43917199015783837,-0.04732219203964405,0.3537973988289558,13.368998820974998,0.25,0.4190343038080684,0.3395000457763686,-0.4837530880398937,1.162753179592631,-0.07212652113176077,0.751126612684498,-0.37281008827319084,57.377054306226086,-7.067729669508111,0.4116265669081306,10,-0.04500007629394531,-0.4250001907348633,-0.24500036239624023,0.19999980926513672,-1.510000228881836,1,-0.08176441340975837,-1.0000141285842716,18.479999542236328,1.1538495396691486,18.700000762939453,-1.093025731559624,18.65999984741211,-0.08176441340975837
13544,2015-10-21,18.770000457763672,18.93000030517578,18.56999969482422,18.6299991607666,4191700.0,0.009682641403890635,-1.7692330264460991,0.8750089407052428,69.84126623705923,63.43335829828809,-0.1895671623020263,-0.5679578324130894,-0.2510297730336326,0.15240916869947796,12.978180288904722,0.3600006103515625,0.3992030069491719,0.46850032806396413,-0.35056877025320077,1.287569426381129,0.05896577890538168,0.8780348772225466,-0.5100002288818324,76.11942847870448,8.705748054101804,0.40953454915858317,10,-0.18500041961669922,-0.5650005340576172,-0.4825005531311035,0.01999950408935547,-1.7700004577636719,2,-0.0857752035741497,-2.125002980235081,18.59000015258789,-1.0000141285842716,18.479999542236328,1.1538495396691486,18.700000762939453,-0.0857752035741497
13545,2015-10-22,19.1299991607666,19.26000022888184,18.84000015258789,18.84000015258789,5540200.0,0.019179472254835517,-1.89656215675831,2.071402296971431,70.9923458504959,64.83991524463949,-0.5458261151962915,-0.8693548987701973,-0.6384560352395425,-0.21927731958041008,12.735229618034882,0.4899997711181676,0.4141065853504351,0.7629990577697754,-0.10216480718248278,1.6281629227220336,0.3304171252936463,1.1955809902459045,-0.7895989227294891,86.99989318847621,20.707693839890013,0.43258193247612936,10,-0.37999916076660156,-0.7599992752075195,-0.8074989318847656,-0.3399991989135742,-2.1799983978271484,3,-0.10611598893638041,-1.7692330264460991,18.770000457763672,-2.125002980235081,18.59000015258789,-1.0000141285842716,18.479999542236328,-0.10611598893638041
13546,2015-10-23,18.6200008392334,19.25,18.56999969482422,19.15999984741211,3988200.0,-0.026659610240817533,-1.124996647245526,-1.862071913866472,51.341027527950715,63.47376167969231,-0.04879763789060476,-0.31817560781775,-0.1639888662782809,0.277705310261517,12.580793899330594,0.6800003051757812,0.4158903920911392,0.2165006637573228,-0.6252081274866228,1.0582094550012684,-0.20435373186465,0.6373550593792956,-0.1508566024780258,36.000061035155895,-25.283863115783376,0.420854395621972,10,0.12999916076660156,-0.2500009536743164,-0.19750070571899414,0.1699991226196289,-1.6300010681152344,4,-0.08216974316250891,-1.89656215675831,19.1299991607666,-1.7692330264460991,18.770000457763672,-2.125002980235081,18.59000015258789,-0.08216974316250891
13547,2015-10-26,18.770000457763672,18.790000915527344,18.51000022888184,18.670000076293945,4498200.0,0.008055833070330198,2.9999727524147666,-0.18518623174328452,55.18520009861704,62.74270548149942,-0.18186597193138,-0.3913676273718316,-0.3575358441475487,0.12053961580468453,12.058671203775772,0.28000068664550426,0.3830522516635533,0.30500030517578125,-0.44590042626361637,1.0559010366151789,-0.07045006054391934,0.6804506708954818,0.4899997711181676,40.963877571186444,-16.582187473652482,0.375450365719699,10,-0.020000457763671875,-0.40000057220458984,-0.34000062942504883,0.01999950408935547,-2.1700000762939453,0,-0.09429943604671365,-1.124996647245526,18.6200008392334,-1.89656215675831,19.1299991607666,-1.7692330264460991,18.770000457763672,-0.09429943604671365
13548,2015-10-27,18.59000015258789,18.76000022888184,18.51000022888184,18.690000534057614,4322900.0,-0.009589786935851108,1.083335320156659,-0.9999999999999645,50.3571511288101,61.903090320859405,0.03295333124832922,-0.13479405549521317,-0.2240723697976108,0.2919350503586884,11.408247286697131,0.2600002288818324,0.3625027200636559,0.07200002670288086,-0.5373166951144448,0.6813167485202065,-0.23265833420578375,0.37665838761154546,0.6599998474121094,10.666656494140152,-42.279566859895354,0.3046583609086634,10,0.17000007629394887,-0.2200002670288086,-0.16000032424926758,0.19999980926513672,-2.1399993896484375,1,-0.0823023493322842,2.9999727524147666,18.770000457763672,-1.124996647245526,18.6200008392334,-1.89656215675831,19.1299991607666,-0.0823023493322842
13549,2015-10-28,18.530000686645508,18.76000022888184,18.309999465942386,18.65999984741211,4340600.0,-0.003227512934368071,1.7272779816778305,1.299986648610548,46.0966692996127,60.093893427883415,0.15117805983056343,-0.0381592678596796,-0.21194403576804177,0.34512878444135,11.615210336142535,0.4500007629394531,0.3342672121536481,-0.012499427795411577,-0.5787750534743203,0.5537761978834972,-0.29563724063486774,0.2706383850440446,0.7051993179321272,23.158004633849213,-23.660035375224528,0.2831378128394547,10,0.22999954223633168,-0.16000080108642578,-0.10000085830688477,0.25999927520751953,-2.020000457763672,2,-0.07825152235339428,1.083335320156659,18.59000015258789,2.9999727524147666,18.770000457763672,-1.124996647245526,18.6200008392334,-0.07825152235339428
13550,2015-10-29,18.530000686645508,18.59000015258789,18.270000457763672,18.459999084472656,5457300.0,0.0,2.3684083722330973,-0.5384773390847601,47.32825483352916,57.49544522786469,0.14616973641534514,0.02286995091345645,-0.2604797801294261,0.33649756334257575,12.024547104973129,0.31999969482421875,0.3221858989175779,-0.05049943923950195,-0.48522715774224423,0.3842282792632403,-0.2678632984908731,0.16686442001186919,0.6681912963867163,26.530647992806568,-15.393512488899074,0.21736385925137086,10,0.22999954223633168,-0.16000080108642578,-0.10000085830688477,0.25999927520751953,-2.1200008392333984,3,-0.082568841335671,1.7272779816778305,18.530000686645508,1.083335320156659,18.59000015258789,2.9999727524147666,18.770000457763672,-0.082568841335671
13551,2015-10-30,18.549999237060547,18.649999618530273,18.43000030517578,18.559999465942386,5422200.0,0.0010792525458163116,1.3157757365858556,-0.14285714285719361,50.1991698848447,55.76416291652322,0.11471985213864144,0.04619423643906728,-0.32720336068160805,0.30629976605419174,12.508582118351065,0.2199993133544922,0.33459527904916797,-0.05650081634521342,-0.40655484100537365,0.2935532083149468,-0.23152782867529353,0.11852619598486669,0.5925012544555628,53.845871694237616,11.047422612630612,0.17502701233008025,10,0.21500110626220703,-0.17999935150146484,-0.09499931335449219,0.24000072479248047,-2.2099990844726562,4,-0.08625329056210951,2.3684083722330973,18.530000686645508,1.7272779816778305,18.530000686645508,1.083335320156659,18.59000015258789,-0.08625329056210951
13552,2015-11-02,18.5,18.61000061035156,18.36000061035156,18.549999237060547,5130400.0,-0.002695376771803537,1.9411421519130592,4.9998092695004175,52.28217409610513,54.847028773002734,0.18758061493815248,0.09724120338109188,-0.30903217102444813,0.3441087473851603,12.382800195145572,0.25,0.2959337674897071,-0.10400009155273438,-0.4564589936141523,0.24845881050868357,-0.28022954258344157,0.07222935947797282,0.5901504894909628,46.93870401438652,-0.46296099525654455,0.17622945103070872,11,0.2650003433227539,-0.13000011444091797,-0.04250001907348633,0.28999996185302734,-2.0900001525878906,0,-0.08162163399361277,1.3157757365858556,18.549999237060547,2.3684083722330973,18.530000686645508,1.7272779816778305,18.530000686645508,-0.08162163399361277
13553,2015-11-03,18.729999542236328,18.729999542236328,18.399999618530273,18.489999771118164,4075300.0,0.012432407688450109,1.7500019868233874,-4.800068665598535,59.36254949804737,53.68272691311253,-0.022877386024450885,-0.12000919165494395,-0.5424082858148296,0.1068050645501728,12.216344832838905,0.3299999237060547,0.23343135791222025,0.11399946212768697,-0.23845937841300824,0.4664583026683822,-0.06222995814266241,0.29022888239803635,0.3109419453509972,93.87740802877305,39.21180997931242,0.1762294202703481,11,0.03500080108642578,-0.3599996566772461,-0.37999963760375977,0.06000041961669922,-2.5900001525878906,1,-0.11372126069535848,1.9411421519130592,18.5,1.3157757365858556,18.549999237060547,2.3684083722330973,18.530000686645508,-0.11372126069535848
13554,2015-11-04,18.68000030517578,18.809999465942386,18.59000015258789,18.71999931335449,4442600.0,-0.0026694734801139264,-1.0000000000000322,-0.16666269301987727,50.46297440969217,51.40168564191211,0.014542006886728132,-0.06466168262583949,-0.4780606292346512,0.15121101119841995,11.76943329672724,0.21999931335449574,0.19785896991978547,0.058500194549559126,-0.2943690519832707,0.41136944108238893,-0.117934428716854,0.23493481781597225,0.31468472062212527,75.92603712272347,22.2417601743497,0.17643462326641438,11,0.07999992370605469,-0.26500034332275035,-0.5300006866455078,0.1099996566772461,-1.9899997711181676,2,-0.11937898853344497,1.7500019868233874,18.729999542236328,1.9411421519130592,18.5,1.3157757365858556,18.549999237060547,-0.11937898853344497
13555,2015-11-05,18.51000022888184,18.899999618530273,18.46999931335449,18.76000022888184,5799800.0,-0.009100646333867535,-1.6060479955610134,6.250154975919681,45.85150801629503,50.79173902950593,0.09761132519560789,0.09193760721693067,-0.3053854541562302,0.3153708159948927,11.251929030970501,0.4300003051757848,0.17431846047060873,-0.0999999046325648,-0.45159758562514085,0.25159777636001124,-0.27579874512885283,0.07579893586372322,0.44120372283401466,27.777758154814546,-22.20172225222176,0.17579884049628855,11,0.07499980926513317,-0.07999992370605824,-0.4500002861022985,0.27999973297118785,-1.9699993133544922,3,-0.10804970152724958,-1.0000000000000322,18.68000030517578,1.7500019868233874,18.729999542236328,1.9411421519130592,18.5,-0.10804970152724958
13556,2015-11-06,17.459999084472653,18.729999542236328,17.260000228881836,18.459999084472656,10387300.0,-0.05672615512834145,-1.1000024523093943,4.000000000000014,33.653813236042055,48.399362711442045,1.0792574394615642,1.103202349748159,0.718381105014803,1.3484168843089712,11.288444676036088,1.4699993133544922,0.0801416511700559,-1.0895009994506886,-1.7106877607103392,-0.4683142381910379,-1.400094380080514,-0.7789076188208632,1.4503326576060722,12.19505670875219,-37.51330874354123,0.3105933806298251,11,0.620000839233402,0.8000011444091832,0.5825009346008336,1.3300008773803746,-0.5699996948242152,4,-0.0601374165016032,-1.6060479955610134,18.51000022888184,-1.0000000000000322,18.68000030517578,1.7500019868233874,18.729999542236328,-0.0601374165016032
13557,2015-11-09,17.5,17.569999694824222,17.270000457763672,17.430000305175778,6192500.0,0.0022910033003908925,1.8571480472297284,-0.06999969482422205,32.131118220772535,46.37424794388232,0.9388968675146963,1.0343225203950581,0.6498128734274609,1.2870505521715998,11.539951940083997,0.2999992370605504,-0.05586513958304806,-0.9975000381469741,-1.7761867612459277,-0.21881331504802048,-1.3868433996964527,-0.6081566765974955,1.3999996185302734,14.634137831576401,-32.69538114369659,0.3893433615494775,11,0.5799999237060547,0.7600002288818359,0.497499942779541,1.2899999618530273,0.10000038146972656,0,-0.06628570556640623,-1.1000024523093943,17.459999084472653,-1.6060479955610134,18.51000022888184,-1.0000000000000322,18.68000030517578,-0.06628570556640623
13558,2015-11-10,17.129999160766598,17.430000305175778,17.079999923706055,17.25,3397200.0,-0.02114290509905159,-2.1818315805900337,-1.7143051771116804,24.69130642359326,43.99587429099127,1.206939727489818,1.375615863048246,0.9928055056761238,1.6357125982531464,12.273818858692797,0.4200000762939453,-0.10797471720641383,-1.3045008659362836,-2.294907379162016,-0.3140943527105513,-1.7997041225491515,-0.8092976093234157,1.6388005065917994,2.747211288152024,-39.249364722470496,0.49520325661286674,11,0.860000610351566,1.0400009155273473,0.9725008010864293,1.6600008010864293,0.7100009918212926,1,-0.042031485617554876,1.8571480472297284,17.5,-1.1000024523093943,17.459999084472653,-1.6060479955610134,18.51000022888184,-0.042031485617554876
13559,2015-11-11,17.329999923706055,17.389999389648438,17.010000228881836,17.170000076293945,5128900.0,0.011675468344302331,1.714291553133515,-1.333322737026107,20.779214345252754,41.045980903405,0.9150446657014584,1.1619428573805592,0.7927093119635025,1.412285664869124,13.437796630700877,0.37999916076660156,-0.18688688074040627,-1.058000087738037,-2.1635387096479697,0.047538534171895463,-1.6107693986930016,-0.5052307767830726,1.2699197692871067,16.93120625206882,-18.572484366071663,0.5527693109549661,11,0.625,0.8050003051757812,0.7599997520446777,1.4600000381469727,0.10000038146972301,2,-0.06866708247527409,-2.1818315805900337,17.129999160766598,1.8571480472297284,17.5,-1.1000024523093943,17.459999084472653,-0.06866708247527409
13560,2015-11-12,16.90999984741211,17.379999160766598,16.899999618530273,17.209999084472653,3381900.0,-0.024235434399478506,-1.9999999999999778,-1.8749970197648969,21.40466349965982,37.84659130505112,1.2081290720906495,1.5221569053326363,1.211600129913915,1.8120872916275488,14.08295942945843,0.4799995422363246,-0.25465932887491505,-1.3905001640319838,-2.6688955304068145,-0.1121047976571532,-2.029697847219399,-0.7513024808445685,1.4991295098876947,0.5464606174181587,-33.45298905672352,0.639197683187415,11,0.9899997711181641,1.1700000762939453,1.239999771118164,1.880000114440918,0.6200008392333984,3,-0.0130100127344569,1.714291553133515,17.329999923706055,-2.1818315805900337,17.129999160766598,1.8571480472297284,17.5,-0.0130100127344569
13561,2015-11-13,16.959999084472653,17.040000915527347,16.860000610351562,16.899999618530273,3838200.0,0.0029567851869729544,-1.5714791754656565,-0.19999872843100155,18.68509073437562,34.11358204263673,1.0156791276706407,1.4072687180899557,1.1539573775140575,1.744689706007815,14.487370938155115,0.1800003051757848,-0.3104476571806707,-1.2535008430480978,-2.648896389940486,0.14189470384429015,-1.9511986164942918,-0.5558030696019038,1.237852109399416,14.084310291098815,-18.247903499314397,0.6976977734461932,11,0.9200010299682653,1.1000013351440465,1.1900005340576207,1.8300008773803746,0.6300010681152379,4,-0.02476404431706747,-1.9999999999999778,16.90999984741211,1.714291553133515,17.329999923706055,-2.1818315805900337,17.129999160766598,-0.02476404431706747
13562,2015-11-16,17.229999542236328,17.239999771118164,16.879999160766598,16.930000305175778,3017200.0,0.015919839170915218,1.250005960470184,5.000031789427192,27.18119430765165,30.53787591037054,0.6108180174789233,1.094958942998133,0.8899317520947427,1.4588439828460658,15.59194050284815,0.36000061035156605,-0.3717884953078574,-0.9210003852844224,-2.3768045538365214,0.5348037832676766,-1.648902469560472,-0.19309830100837289,0.7537955582724578,64.91212806681787,28.60673351763917,0.727902084276049,11,0.6500005722045898,0.8300008773803711,0.9200000762939453,1.5600004196166992,0.8199996948242188,0,-0.019733033175911574,-1.5714791754656565,16.959999084472653,-1.9999999999999778,16.90999984741211,1.714291553133515,17.329999923706055,-0.019733033175911574
13563,2015-11-17,17.069999694824222,17.319999694824222,17.010000228881836,17.209999084472653,3482600.0,-0.009286120235806994,-1.384626670774856,-0.46666581895397813,26.298684610606855,27.852954821583285,0.5705873284348186,1.1965955367961776,1.0422424113722357,1.5988735425043465,16.312719718274,0.30999946594238637,-0.45651622346002796,-1.0050002098083475,-2.521735462526184,0.5117350429094891,-1.7633678361672658,-0.24663258344942918,0.7339882872594075,39.622560027639295,1.5857795359627005,0.7583676263589176,11,0.8100004196166957,0.9900007247924769,1.1125001907348597,1.720000267028805,1.0400009155273366,1,0.03104866409612206,1.250005960470184,17.229999542236328,-1.5714791754656565,16.959999084472653,-1.9999999999999778,16.90999984741211,0.03104866409612206
13564,2015-11-18,17.15999984741211,17.180000305175778,16.870000839233402,17.030000686645508,3038400.0,0.00527241676607515,2.647050903746324,-0.9285694822888755,28.39115447537992,25.912915539259387,0.2707755732007904,1.0327430281769452,0.9528550529790003,1.4906607521752306,16.611088403608303,0.3099994659423757,-0.5514744868238388,-0.8345000267028801,-2.3667430962663687,0.6977430428606084,-1.6006215614846226,-0.06837849192113765,0.49295015519438934,57.69232179995565,17.448265865341952,0.7661215347817434,11,0.6350002288818359,0.9000005722045898,1.0300002098083496,1.630000114440918,1.0200004577636719,2,0.03962705776354247,-1.384626670774856,17.069999694824222,1.250005960470184,17.229999542236328,-1.5714791754656565,16.959999084472653,0.03962705776354247
13565,2015-11-19,17.100000381469727,17.290000915527347,17.049999237060547,17.15999984741211,2664900.0,-0.003496472405355555,-1.9999880792018279,-0.46153733292251714,27.414355022237586,25.21964240439222,0.12262872430331839,0.9832753770541629,1.013427521747829,1.5355862250104515,16.156982337219283,0.24000167846680043,-0.6998402029247934,-0.7929995536804206,-2.2767095462846285,0.6907104389237873,-1.5348545499825264,-0.051144557378314914,0.4260777183759821,52.173967127195134,13.086563424186657,0.7418549963021043,11,0.11499977111816406,0.9600000381469727,1.0949997901916504,1.6899995803833008,1.3599987030029297,3,0.019298240721892235,2.647050903746324,17.15999984741211,-1.384626670774856,17.069999694824222,1.250005960470184,17.229999542236328,0.019298240721892235
13566,2015-11-20,17.09000015258789,17.319999694824222,16.989999771118164,17.170000076293945,3251000.0,-0.0005848086934940877,-1.3571365317675201,1.3333439298089456,27.760268689297362,24.733992456450537,0.08339505721233209,0.9199404992087352,1.0251858488694978,1.5295029305326473,16.484668728337212,0.32999992370605824,-0.8315186090440534,-0.7264997482299798,-2.210155340725475,0.7571558442655153,-1.4683275444777273,0.01532804801776777,0.32950554893875506,48.88886063179946,10.34868008766199,0.7418277962477483,11,0.05500030517578125,0.9700002670288086,1.2149996757507324,1.6999998092651367,1.2099990844726562,4,0.025746081341666338,-1.9999880792018279,17.100000381469727,2.647050903746324,17.15999984741211,-1.384626670774856,17.069999694824222,0.025746081341666338
13567,2015-11-23,17.0,17.219999313354492,16.959999084472653,17.100000381469727,4644100.0,-0.005266246447298117,-1.888855922774448,1.2500059604701619,21.45217720827354,24.3740892103039,0.10617716397067767,0.9175825720590787,1.1120660221400342,1.5984217926942001,17.014312390781853,0.2600002288818395,-0.9539539446919818,-0.7279998779296868,-2.183061808342245,0.7270620524828715,-1.4555308431359677,-0.00046891272340587875,0.32998488693863237,28.88877586053352,-2.5420819850987115,0.72753096520628,11,0.125,1.0600004196166992,1.3550000190734863,1.7899999618530273,1.360000610351559,0,0.0347058913286995,-1.3571365317675201,17.09000015258789,-1.9999880792018279,17.100000381469727,2.647050903746324,17.15999984741211,0.0347058913286995
13568,2015-11-24,17.059999465942386,17.100000381469727,16.850000381469727,16.979999542236328,4707000.0,0.0035293803495521914,2.1249657277051273,-0.7999961853173218,23.35527409641027,24.660318071543625,0.03934117104380874,0.7769150080888103,1.0476451291638433,1.5195516552574766,17.652097554419555,0.25,-0.9530527455871365,-0.5915003776550272,-2.0163076424192568,0.8333068871092024,-1.3039040100371402,0.12090325472708585,0.26000022888183594,44.68072154698417,18.098365471947428,0.7124036323821147,11,0.0550003051757777,0.9950008392333949,1.2950005531311,1.730000495910641,1.2100009918212855,1,0.05803046905684495,-1.888855922774448,17.0,-1.3571365317675201,17.09000015258789,-1.9999880792018279,17.100000381469727,0.05803046905684495
13569,2015-11-25,17.079999923706055,17.149999618530273,16.920000076293945,17.059999465942386,3043800.0,0.0011723598118273948,1.874997019764919,0.25000596047010637,25.259537722562285,25.088637429643896,-0.022184028811160772,0.6774473893845148,1.014660299220445,1.4745377153323034,18.816785201510825,0.22999954223632812,-0.9527872495648957,-0.4989998817443855,-1.8825561758279648,0.8845564123391938,-1.190778028786177,0.19277826529740594,0.1553998947143569,48.936144309396376,21.5753402818558,0.6917781470417904,11,0.005000114440917969,0.9750003814697266,1.2750000953674316,1.7100000381469727,1.360000610351559,2,0.060304490119811094,2.1249657277051273,17.059999465942386,-1.888855922774448,17.0,-1.3571365317675201,17.09000015258789,0.060304490119811094
13570,2015-11-27,17.0,17.15999984741211,17.0,17.069999694824222,1181200.0,-0.004683836303477906,-3.571444141689373,-3.499904634751896,38.02086955139615,27.237057298201734,0.08037754384710283,0.6713677523796377,1.0759651842507374,1.5348725529812626,20.140068489758956,0.15999984741210938,-0.8930788094316213,-0.5024997711181634,-1.8328243127156014,0.8278247704792747,-1.1676620419168842,0.16266249968055746,0.166027919769288,31.914859079195423,2.5268123759393646,0.6651622707987198,11,0.08500003814697266,1.0550003051757812,1.3949999809265137,1.7899999618530273,1.2099990844726562,4,0.069411782657399,1.874997019764919,17.079999923706055,2.1249657277051273,17.059999465942386,-1.888855922774448,17.0,0.069411782657399
13571,2015-11-30,16.950000762939453,17.09000015258789,16.940000534057614,17.010000228881836,4070000.0,-0.002941131591796875,-2.749994039529594,0.8571389645776132,35.75131735509093,28.189293192361653,0.1439469270488587,0.6275267392712394,1.1137177045178817,1.5690274240320576,21.43259228022339,0.149999618530277,-0.8386526849195022,-0.47249908447265554,-1.7279190268293405,0.7829208578840294,-1.1002090556509998,0.15521088670568872,0.20999908447265625,27.02720814904168,-4.052491296345533,0.627709971178343,11,0.13499927520751953,1.0999994277954102,1.609999179840088,1.8399991989135742,0.8999996185302734,0,0.08908544268828344,-3.571444141689373,17.0,1.874997019764919,17.079999923706055,2.1249657277051273,17.059999465942386,0.08908544268828344
13572,2015-12-01,16.989999771118164,17.149999618530273,16.84000015258789,17.010000228881836,4259500.0,0.00235982338515095,1.0666683620919852,0.33334392980894556,45.62501490117551,30.33666322464706,0.07411808267477582,0.49392584234740156,1.0571709199785424,1.5105413704907278,23.077758503013193,0.3099994659423828,-0.7551994795123775,-0.3570000648498528,-1.5176188701269915,0.8036187404272859,-0.9373094674884221,0.22330933778871653,-0.1399993896484375,46.87492549412298,11.706918289206058,0.5803094026385688,12,0.09000015258789062,0.880000114440918,1.570000171661377,1.8000001907348633,0.8199996948242223,1,0.07710414853385061,-2.749994039529594,16.950000762939453,-3.571444141689373,17.0,1.874997019764919,17.079999923706055,0.07710414853385061
13573,2015-12-02,16.600000381469727,17.0,16.569999694824222,16.940000534057614,5754900.0,-0.022954643608142367,-1.1499933243052713,16.99961853900421,29.608918307806007,30.471970317138847,0.43632067370629457,0.7548718423610907,1.4376775848449093,1.8787998579615461,24.6940263295287,0.4300003051757777,-0.6751708226861304,-0.6404994964599595,-1.6475165850374118,0.3665175921174928,-1.1440080407486874,-0.13699095217123158,0.5499992370605469,5.084860828241112,-31.051982423937275,0.5035085442887262,12,0.34499931335449574,1.1349992752075195,1.9599995613098145,2.189999580383301,1.0,2,0.10602410773715931,1.0666683620919852,16.989999771118164,-2.749994039529594,16.950000762939453,-3.571444141689373,17.0,0.10602410773715931
13574,2015-12-03,16.450000762939453,16.629999160766598,16.350000381469727,16.520000457763672,4726900.0,-0.009036121390558205,-1.0740615154212145,0.20588136296828408,34.868417750427824,31.300199509159985,0.5308389563948488,0.7686485032439379,1.5785023951379529,2.004528570095758,26.332355624869454,0.27999877929687145,-0.6461862885361462,-0.6789991378784173,-1.4895842030080715,0.13158592725123697,-1.0842916704432426,-0.2737066053135919,0.6999988555908203,12.345734247291446,-27.12429621207525,0.4052925325648268,12,0.38499927520751953,1.1749992370605469,2.114999294281006,2.339999198913574,0.8499984741210938,3,0.11063827418929573,-1.1499933243052713,16.600000381469727,1.0666683620919852,16.989999771118164,-2.749994039529594,16.950000762939453,0.11063827418929573
13575,2015-12-04,16.510000228881836,16.629999160766598,16.370000839233402,16.479999542236328,4627200.0,0.003647383778702107,-1.0800024414248788,-0.42858310626702995,35.294124980209745,32.13729465259469,0.4228096406620878,0.5809153801965756,1.5075795106852539,1.9202010135475334,28.435831084209827,0.259998321533196,-0.5982399724895586,-0.5189996719360366,-1.0613100103271051,0.023310666455031992,-0.7901548411315709,-0.2478445027405023,0.607999420166017,20.0,-21.7442182834994,0.27115516919553456,12,0.27499961853027344,1.114999771118164,2.054999828338623,2.2799997329711914,0.5599994659423864,4,0.11689886604601751,-1.0740615154212145,16.450000762939453,-1.1499933243052713,16.600000381469727,1.0666683620919852,16.989999771118164,0.11689886604601751
13576,2015-12-07,16.40999984741211,16.5,16.209999084472653,16.459999084472653,3844800.0,-0.006056958212198649,3.4615158895508045,-1.6666030898339461,19.852881365440282,31.95959511450211,0.4651205220007313,0.6305476447503118,1.5930125986097323,1.9955238489162639,29.084702327778476,0.30000114440918324,-0.56560417741008,-0.566500091552733,-1.1357568997105574,0.0027567166050914693,-0.8511284956316452,-0.28187168747382074,0.6772798309326191,21.27666482019221,-16.81253460238745,0.28462840407891216,12,0.27499961853027344,1.1449995040893555,2.1550002098083496,2.380000114440918,1.2199993133544922,0,0.10968916842155907,-1.0800024414248788,16.510000228881836,-1.0740615154212145,16.450000762939453,-1.1499933243052713,16.600000381469727,0.10968916842155907
13577,2015-12-08,16.34000015258789,16.379999160766598,16.149999618530273,16.290000915527347,3236300.0,-0.004265673094156486,2.5385292564119,-1.0,21.2597845741643,31.726762945363667,0.4823812910824934,0.642108440614102,1.6586144744763196,2.0440205335457478,29.80471484285536,0.26000022888183594,-0.5265031687394846,-0.5784997940063477,-1.1594342357494547,0.0024346477367593877,-0.868967014877903,-0.28803257313479236,0.694642690124514,22.352993975024965,-14.900211508105336,0.29046722087155435,12,0.3149995803833008,1.1849994659423828,2.2274999618530273,2.4499998092651367,0.9599990844726562,1,0.09241127385440606,3.4615158895508045,16.40999984741211,-1.0800024414248788,16.510000228881836,-1.0740615154212145,16.450000762939453,0.09241127385440606
13578,2015-12-09,16.40999984741211,16.639999389648438,16.260000228881836,16.329999923706055,2873100.0,0.004283947011660905,-2.4545486071976628,1.6000228885329588,19.999908446986225,31.142359692521886,0.34697048801429986,0.5432554949206541,1.5852620763537644,1.9566983577114456,29.866731076828867,0.37999916076660156,-0.488634420898272,-0.472500133514405,-1.0865416895103728,0.14154142248156276,-0.7795209115123889,-0.16547935551642112,0.5538715373657261,53.061295985613135,17.633684691760678,0.30702077799798433,12,0.24499988555908203,1.114999771118164,2.1575002670288086,2.380000114440918,1.0900001525878906,2,0.08531381057575449,2.5385292564119,16.34000015258789,3.4615158895508045,16.40999984741211,-1.0800024414248788,16.510000228881836,0.08531381057575449
13579,2015-12-10,16.139999389648438,16.530000686645508,16.069999694824222,16.40999984741211,5313100.0,-0.016453410132496238,-1.243908112282421,-3.375008940705243,17.123190138204663,28.820395313278386,0.5247975591147416,0.7584174612506587,1.832261929291839,2.2101851750855417,29.951716084238356,0.4600009918212855,-0.4317074773716172,-0.6830005645751953,-1.343338479670681,-0.02266264947970953,-1.0131695221229364,-0.3528316070274542,0.7587622538295946,12.280654789789445,-20.159983065708523,0.33016895754774234,12,0.4700002670288086,1.3450002670288086,2.4275007247924805,2.510000228881836,0.7600002288818359,3,0.09045855309992623,-2.4545486071976628,16.40999984741211,2.5385292564119,16.34000015258789,3.4615158895508045,16.40999984741211,0.09045855309992623
13580,2015-12-11,16.690000534057614,17.469999313354492,16.049999237060547,16.139999389648438,20470300.0,0.034076899950933326,-2.890403442626806,-2.037037821952826,39.9999999999999,29.292471162712715,-0.08247447303926236,0.20141615810121039,1.2738812722163395,1.6462219449459745,28.850516808046667,1.4200000762939453,-0.37321957276026296,-0.12199945449829386,-0.7835636534741184,0.5395647444775307,-0.4527815539862061,0.2087826449896184,-0.6200008392333913,45.07051145147855,14.102789097475654,0.33078209948791154,12,0.0699987411499059,0.7849988937377965,1.897499561309818,1.6799993515014684,0.7399997711181641,4,0.036548752755170444,-1.243908112282421,16.139999389648438,-2.4545486071976628,16.40999984741211,2.5385292564119,16.34000015258789,0.036548752755170444
13581,2015-12-14,16.540000915527347,16.84000015258789,16.299999237060547,16.670000076293945,5570500.0,-0.0089873944715686,1.2978795933689102,-0.236361618676714,38.83496044561646,28.5380206676506,0.003632527121887108,0.33554058822707944,1.4052037351443012,1.7857163040358017,27.625715123898186,0.5400009155273438,-0.3323632507607499,-0.25099916458129456,-0.9194111065407213,0.4174127773781322,-0.585205135561008,0.08320680639841882,-0.4900016784668004,34.50715860140336,3.1411161703747297,0.3342059709797135,12,0.21999835968017223,0.8499984741210902,1.9674992561340297,1.8299989700317347,1.2399997711181605,0,0.03204345525757035,-2.890403442626806,16.690000534057614,-1.243908112282421,16.139999389648438,-2.4545486071976628,16.40999984741211,0.03204345525757035
13582,2015-12-15,16.889999389648438,16.959999084472653,16.59000015258789,16.610000610351562,4938000.0,0.021160728823933717,-1.3124955296473564,-2.1538506683099903,46.382971815839035,30.40180439076538,-0.4045896752462603,-0.04346430905923171,1.0234463635406073,1.427939488312365,26.991672517544984,0.4199981689453054,-0.3389506451374906,0.11599931716919087,-0.5220040354180036,0.7540026697563853,-0.20300235912440456,0.4350009934627863,-0.8400001525878906,59.15493714480671,28.25560821771463,0.3190016762935966,12,-0.13000011444091797,-0.07999992370605469,1.2800006866455078,1.3700008392333984,0.21000099182128906,1,0.04381289507752717,1.2978795933689102,16.540000915527347,-2.890403442626806,16.690000534057614,-1.243908112282421,16.139999389648438,0.04381289507752717
13583,2015-12-16,17.600000381469727,17.6299991607666,16.930000305175778,16.950000762939453,7606300.0,0.04203676835278247,-1.0289806196943163,2.3214373297002724,58.5526472643952,33.03338544787287,-1.070385745470567,-0.7501855131028634,0.2912162061751502,0.7079826305030039,27.055528177403758,0.7399997711181641,-0.3198953548889918,0.7995002746582038,0.07198177893150515,1.5270187703849025,0.4357410267948545,1.1632595225215532,-1.521601142883302,98.10134299079523,66.6132561319701,0.36375924786334957,12,-0.7600011825561523,-0.7600011825561523,0.5699996948242188,0.6599998474121094,-0.22999954223632457,2,-0.01704551919925168,-1.3124955296473564,16.889999389648438,1.2978795933689102,16.540000915527347,-2.890403442626806,16.690000534057614,-0.01704551919925168
13584,2015-12-17,17.84000015258789,17.889999389648438,17.440000534057614,17.6299991607666,10916700.0,0.013636350336153846,1.9032234247426842,0.3230786385630907,63.12501490117546,36.12570655020239,-1.2208660045603246,-0.9872459252839327,0.0287387393542744,0.45596841982644065,27.01124206086253,0.44999885559082387,-0.32302160270088365,1.0055000305175774,0.1542105715954989,1.8567894894396542,0.5798553010565399,1.431144759978615,-1.6995369171142585,97.2826503850978,63.12841177542731,0.4256447294610385,12,-0.8700008392333984,-0.8700008392333984,0.23999977111816406,0.3299999237060547,-0.5300006866455043,3,-0.019058304354250266,-1.0289806196943163,17.600000381469727,-1.3124955296473564,16.889999389648438,1.2978795933689102,16.540000915527347,-0.019058304354250266
13585,2015-12-18,17.430000305175778,17.809999465942386,17.40999984741211,17.729999542236328,8626900.0,-0.022982054030567856,-1.3529378765609608,-1.4285610484918563,56.74157122773327,40.22444986823494,-0.7449830469309866,-0.5810462408138264,0.4055527665763883,0.8484139588209771,27.28626332969245,0.43000030517578125,-0.2681117799021244,0.5790001869201618,-0.3060785025932766,1.4640788764335984,0.13646084216344434,1.0215395316768792,-1.184564900451658,71.0692427466775,34.52580289355466,0.44253934475671863,12,-0.4600009918212855,-0.4600009918212855,0.6149997711181676,0.7049999237060582,0.1100006103515696,4,-0.03040738252242725,1.9032234247426842,17.84000015258789,-1.0289806196943163,17.600000381469727,-1.3124955296473564,16.889999389648438,-0.03040738252242725
13586,2015-12-21,17.530000686645508,17.540000915527347,17.260000228881836,17.459999084472653,4986900.0,0.005737256438259175,5.222095068556605,-0.23333926732195764,57.458578382041004,44.24653806911013,-0.7480714987054604,-0.6813245987186463,0.2751010030021206,0.730304531071372,27.31343326125234,0.28000068664551137,-0.21116618189866543,0.6570005416870117,-0.2737853281377447,1.5877864115117681,0.19160760677463173,1.1223934765993917,-1.1858914428259304,72.30777582478206,35.53982641349063,0.46539293491237865,12,-0.5600013732910156,-0.5600013732910156,0.45999908447265625,0.5499992370605469,0.3400001525878906,0,-0.0057045280977034984,-1.3529378765609608,17.430000305175778,1.9032234247426842,17.84000015258789,-1.0289806196943163,17.600000381469727,-0.0057045280977034984
13587,2015-12-22,17.59000015258789,17.709999084472656,17.260000228881836,17.549999237060547,9144400.0,0.003422673336692439,2.214291553133515,0.5714285714285424,65.04559376244634,49.25161421527237,-0.6840464883666897,-0.7324072957769765,0.18891041514620355,0.6491676242756128,27.38738980781392,0.4499988555908203,-0.1519204199654567,0.6875,-0.2961319521594774,1.6711319521594756,0.1956840239202613,1.1793159760797387,-1.1531375000185804,68.7500496705848,26.81880891832685,0.4918159760797381,12,-0.6200008392333984,-0.6200008392333984,0.38000011444091797,0.4700002670288086,1.0300006866455078,1,0.010801622081263229,5.222095068556605,17.530000686645508,-1.3529378765609608,17.430000305175778,1.9032234247426842,17.84000015258789,0.010801622081263229
13588,2015-12-23,18.049999237060547,18.13999938964844,17.68000030517578,17.68000030517578,8384000.0,0.026151170010364044,-1.4864887156805322,9.249761586877742,72.22221044846029,55.37372758307855,-0.9911803008221476,-1.1746607055504263,-0.2876388285294773,0.17240745095765675,27.480680386655198,0.5499992370605504,-0.043075446010647056,1.097999095916748,-0.010695657768692968,2.206693849602189,0.5436517190740275,1.6523464727594686,-1.5259483802664882,89.77270017968073,42.27740383461641,0.5543473768427207,12,-0.9549999237060547,-0.9549999237060547,-0.07999897003173828,0.010001182556152344,0.37000083923339844,2,-0.05263151776983277,2.214291553133515,17.59000015258789,5.222095068556605,17.530000686645508,-1.3529378765609608,17.430000305175778,-0.05263151776983277
13589,2015-12-24,18.11000061035156,18.21999931335449,17.979999542236328,18.049999237060547,3405300.0,0.003324175946102903,-1.3999885559518233,0.16216634190095233,72.22222516566117,58.953974823707576,-0.8295899114040814,-1.215879279965403,-0.35964346556652416,0.10157188482625301,27.801406811137763,0.2399997711181605,0.07797655753202193,1.1065004348754854,-0.11697652093619482,2.3299773906871657,0.4947619569696471,1.7182389127813238,-1.4566738709291513,88.54179084312833,36.01660743592697,0.6117384779058397,12,-0.8500013351440394,-0.9750013351440394,-0.14000034332275035,-0.05000019073485973,0.9399986267089879,3,-0.040861388524480624,-1.4864887156805322,18.049999237060547,2.214291553133515,17.59000015258789,5.222095068556605,17.530000686645508,-0.040861388524480624
13590,2015-12-28,18.18000030517578,18.209999084472656,17.899999618530273,18.040000915527344,4482900.0,0.00386525082634237,2.100041962310216,2.333269756500869,74.78992449676984,62.948970829391286,-0.7442746166595526,-1.257411787406852,-0.4539756590050601,0.01816095946380969,28.095614366489464,0.3099994659423828,0.2090095327549939,1.1175001144409187,-0.21427951088870145,2.449279739770539,0.4516103017761104,1.783389927105727,-1.3700063083601641,95.83343267450304,37.72978581431282,0.6658898126648097,12,-0.7750005722045898,-1.0450010299682617,-0.252500057220459,-0.11999988555908203,0.7700004577636719,0,-0.04785483083769304,-1.3999885559518233,18.11000061035156,-1.4864887156805322,18.049999237060547,2.214291553133515,17.59000015258789,-0.04785483083769304
13591,2015-12-29,18.459999084472656,18.479999542236328,18.239999771118164,18.32999992370605,4442500.0,0.015401472750094625,1.8235254518731276,0.9285694822888537,78.04232296973274,66.46667651315725,-0.8082794610370954,-1.495141685050136,-0.7568445564068966,-0.2743956947027435,28.411561995098477,0.2999992370605469,0.39547096840226104,1.3219989776611314,-0.14705857198346806,2.791056527305729,0.5874702028388334,2.0565277524834293,-1.509004556003152,98.36061729340823,34.25858748382491,0.7345287748222992,12,-0.7549991607666016,-1.1949996948242188,-0.8224987983703613,-0.39999866485595703,0.3900012969970703,1,-0.049837389738504934,2.100041962310216,18.18000030517578,-1.3999885559518233,18.11000061035156,-1.4864887156805322,18.049999237060547,-0.049837389738504934
13592,2015-12-30,18.299999237060547,18.479999542236328,18.21999931335449,18.399999618530273,3638600.0,-0.008667381113073303,1.0000000000000273,-0.7692386695423591,74.41860350498823,68.22956053988982,-0.4774461406995165,-1.2985450006894013,-0.6149531896034759,-0.1289696238894642,28.494594406183538,0.2600002288818395,0.5174934742662956,1.0964991569519036,-0.4590444677111982,2.6520427816150036,0.3187273446203527,1.8742709692834545,-1.1655241069390243,77.49994039529838,11.505569364618552,0.7777718123315502,12,-0.42999935150146484,-1.0349998474121094,-0.6974987983703613,-0.23999881744384766,0.13000106811523438,2,-0.023497181188747218,1.8235254518731276,18.459999084472656,2.100041962310216,18.18000030517578,-1.3999885559518233,18.11000061035156,-0.023497181188747218
13593,2015-12-31,18.36000061035156,18.479999542236328,18.059999465942386,18.290000915527344,4090500.0,0.003278763704508858,1.7096992518212017,-0.6999942779758939,80.3278867931215,70.14099075010604,-0.4674629653318476,-1.2858575493031132,-0.6962853709429204,-0.2095710332902634,27.84702229923695,0.42000007629394176,0.6697902503749731,1.0685005187988246,-0.5414718509545473,2.6784728885521965,0.26351433392213863,1.8734867036755105,-1.06406255077626,79.31052626386467,6.252325379147877,0.8049861848766862,12,-0.4900007247924769,-1.0950012207031214,-0.7675004005432093,-0.30000019073485973,0.18999862670898793,3,0.014161232039134442,1.0000000000000273,18.299999237060547,1.8235254518731276,18.459999084472656,2.100041962310216,18.18000030517578,0.014161232039134442
13594,2016-01-04,18.270000457763672,18.290000915527344,17.950000762939453,18.26000022888184,5118100.0,-0.004901968932241929,12.599694831203509,0.14286103542229983,74.68750763684798,72.13498368445211,-0.3464898886261665,-1.1093958039360352,-0.6349044667294947,-0.13818898244310418,26.645692630039797,0.4099998474121058,0.7896169966018363,0.887500381469728,-0.7279366166772014,2.5029373796166556,0.07978188239626505,1.695218880543191,-0.8319750202690486,63.79325653513632,-12.276229279462342,0.807718499073464,1,-0.40000057220458984,-1.0050010681152344,-0.6850004196166992,-0.21500015258789062,0.23999977111816762,0,0.008210159538695194,1.7096992518212017,18.36000061035156,1.0000000000000273,18.299999237060547,1.8235254518731276,18.459999084472656,0.008210159538695194
13595,2016-01-05,18.440000534057614,18.489999771118164,18.040000915527344,18.309999465942386,4854700.0,0.009304875316612282,2.9130413149121788,12.999809269506102,79.50310595797785,74.58437563733398,-0.4002448599067776,-1.1883171139955202,-0.843744052346235,-0.3296800698704736,25.50264038789683,0.4499988555908203,0.8262384228861848,0.9610004425048793,-0.665528342924965,2.5875292279347235,0.1477360497899589,1.7742648352197996,-0.876938203993987,90.74086501951439,9.025140701182266,0.8132643927149221,1,-0.5650005340576136,-1.1700010299682582,-0.8700003623962367,-0.3850002288818324,-0.7900009155273402,1,0.03308018900955556,12.599694831203509,18.270000457763672,1.7096992518212017,18.36000061035156,1.0000000000000273,18.299999237060547,0.03308018900955556
13596,2016-01-06,18.209999084472656,18.450000762939453,18.100000381469727,18.280000686645508,4372800.0,-0.012472963282195049,-1.4138039896608197,-0.538469438657267,71.29030193921844,75.27823210141976,-0.0711209444508647,-0.8606773585678766,-0.639614249918413,-0.1235236048716466,24.013538452413812,0.35000038146972656,0.8226456818909185,0.6409990310668938,-0.9348835867703613,2.216881648904149,-0.14694227785173553,1.4289403399855232,-0.5171655126613928,48.147925754552034,-34.917048245924065,0.7879413089186277,1,-0.1249990463256836,-0.9399995803833008,-0.6399989128112793,-0.154998779296875,-0.23999977111816406,2,0.04063710684630317,2.9130413149121788,18.440000534057614,12.599694831203509,18.270000457763672,1.7096992518212017,18.36000061035156,0.04063710684630317
13597,2016-01-07,17.850000381469727,18.11000061035156,17.780000686645508,17.979999542236328,3701400.0,-0.019769287265362534,-1.4444570031859694,1.8570883627149124,54.54545454545455,73.3141481121969,0.3683759943082592,-0.40238333486036737,-0.3150395036407616,0.20582384705031131,22.008731473220543,0.42999839782714844,0.8667623135070777,0.20550031661987234,-1.2635268597478628,1.6745274929876075,-0.5290132715639935,0.9400139048037381,0.6399993896484375,9.859124660169135,-68.35836130530822,0.7345135881838668,1,0.2849998474121094,-0.5800008773803711,-0.2825002670288086,0.2049999237060547,0.25,3,0.05602240776633871,-1.4138039896608197,18.209999084472656,2.9130413149121788,18.440000534057614,12.599694831203509,18.270000457763672,0.05602240776633871
13598,2016-01-08,17.809999465942386,18.239999771118164,17.770000457763672,17.940000534057614,4660200.0,-0.0022409476006994833,-3.476203451407811,1.0000146720072227,49.411751506243824,70.77965103892831,0.41432328515651307,-0.2657450950853324,-0.3058548885857313,0.2146297305695022,21.1010288982566,0.4699993133544922,0.9037936962110464,0.09549942016601776,-1.254439629656666,1.4454384699887015,-0.5794701047453259,0.7704689450773614,0.665800323486323,5.555423100663562,-67.34847425336685,0.6749695249113427,1,0.3200006484985316,-0.5399999618530309,-0.334999561309818,0.24000072479247692,0.5300006866455043,4,0.03481195159039774,-1.4444570031859694,17.850000381469727,-1.4138039896608197,18.209999084472656,2.9130413149121788,18.440000534057614,0.03481195159039774
13599,2016-01-11,17.600000381469727,17.8799991607666,17.440000534057614,17.709999084472656,6813900.0,-0.011791077527780747,-1.0465128657798028,0.8461369171631086,53.61702231272892,68.42710635181267,0.6083449178070097,0.062443338139125615,-0.12781341960467074,0.39205562561807383,19.45911387652088,0.4399986267089879,0.907142897699547,-0.18749971389770437,-1.3192027662456454,0.9442033384502366,-0.7533512400716731,0.37835181227626435,0.8475674346923796,15.238091778050139,-55.506175467194645,0.5658515261739699,1,0.36499977111816406,-0.3300008773803711,-0.26000070571899414,0.31499958038330433,0.9599990844726598,0,0.05397720653409954,-3.476203451407811,17.809999465942386,-1.4444570031859694,17.850000381469727,-1.4138039896608197,18.209999084472656,0.05397720653409954
13600,2016-01-12,17.299999237060547,17.690000534057614,17.129999160766598,17.639999389648438,5609100.0,-0.01704551919925168,1.5454466638923978,3.090946923063585,45.49016967915416,64.81020043063727,0.86092614905861,0.4326704542364723,0.13608517300142964,0.6575680742730867,20.39541182104928,0.5600013732910156,0.8302476198038704,-0.5180007934570305,-1.5539969245904501,0.5179953376763891,-1.0359988590237386,-2.7278903225180784e-06,1.0871145421752892,12.87877802679267,-55.28552204008419,0.5179980655667091,1,0.5100002288818359,-0.029999732971191406,-0.06999921798706055,0.5050010681152344,1.1400012969970668,1,0.0699422569469943,-1.0465128657798028,17.600000381469727,-3.476203451407811,17.809999465942386,-1.4444570031859694,17.850000381469727,0.0699422569469943
13601,2016-01-13,17.069999694824222,17.510000228881836,17.030000686645508,17.319999694824222,7041800.0,-0.013294771813839867,-1.9091056215103355,0.735293787656094,40.441172345701176,61.03493030182759,0.9756154649717423,0.7424793370590557,0.32592048055834866,0.8526687192660205,21.460227831907268,0.4799995422363281,0.7381133887360107,-0.7745002746581982,-1.6933434548713358,0.14434290555493945,-1.233921864764767,-0.31507868455162935,1.216544914934076,3.3057056564755105,-62.10832011419322,0.45942159010656836,1,0.6900005340576136,0.19999980926513317,0.13500022888183238,0.735000610351559,1.5699996948242188,2,0.03397773486088074,1.5454466638923978,17.299999237060547,-1.0465128657798028,17.600000381469727,-3.476203451407811,17.809999465942386,0.03397773486088074
13602,2016-01-14,17.6299991607666,17.709999084472656,16.940000534057614,17.110000610351562,6195400.0,0.03280606186022239,1.2647069548265957,-2.0799942016601562,42.55319436750794,56.8377422545372,0.3470811030147196,0.25377236580682805,-0.2669522053956541,0.26881567466106304,22.522152323256066,0.7699985504150426,0.6377927483651185,-0.2515007972717278,-1.061680115777456,0.5586785212340004,-0.6565904565245901,0.15358886198113453,0.5308910566804173,53.076848588708025,-8.873614172153005,0.4050896592528641,1,0.08500099182128906,-0.3599996566772461,-0.5099997520446777,0.10500049591064453,0.9500007629394496,3,0.019285318705205556,-1.9091056215103355,17.069999694824222,1.5454466638923978,17.299999237060547,-1.0465128657798028,17.600000381469727,0.019285318705205556
13603,2016-01-15,17.299999237060547,17.430000305175778,17.010000228881836,17.290000915527347,6491900.0,-0.018718090721208225,2.1111064016163543,0.019227595010061795,36.89318230918797,52.638372773686086,0.5709487043078596,0.5904154846793936,0.01824738867370712,0.585893977084698,22.252925342831105,0.6199989318847656,0.47844124781751063,-0.5665006637573242,-1.4090851653694436,0.2760838378547952,-0.9877929145633857,-0.14520841295126274,0.7143842183797418,38.29779031308994,-19.450928626713242,0.4212922508060603,1,0.41500091552734375,-0.029999732971191406,-0.20999956130981445,0.4050006866455078,1.560001373291012,4,0.046242842756628155,1.2647069548265957,17.6299991607666,-1.9091056215103355,17.069999694824222,1.5454466638923978,17.299999237060547,0.046242842756628155
13604,2016-01-19,17.5,17.530000686645508,17.319999694824222,17.430000305175778,4798000.0,0.01156073825199977,2.2307579447753203,7.001144601300058,39.44099305298867,48.18702689535396,0.27964457210311977,0.3832881173826408,-0.22354149185131433,0.38310467459007924,21.61103923774789,0.23000144958496094,0.34000860560314905,-0.34949989318847585,-1.2079067390250593,0.5089069526481076,-0.7787033161067676,0.07970352972981587,0.3854575048743669,72.72734028402222,18.978325790176086,0.42920342291829217,1,0.19500064849853516,-0.23000049591064453,-0.4100003242492676,0.2049999237060547,1.639999389648441,1,0.048000008719307985,2.1111064016163543,17.299999237060547,1.2647069548265957,17.6299991607666,-1.9091056215103355,17.069999694824222,0.048000008719307985
13605,2016-01-20,16.899999618530273,17.440000534057614,16.379999160766598,17.270000457763672,8473300.0,-0.03428573608398433,1.9859151902645062,-5.285749318800821,27.96612680841008,43.373229658597474,0.7132263575669882,0.9924286422695303,0.3323175837647838,0.9718494261760036,21.37978202105284,1.120000839233402,0.15098184690059924,-0.9230002403259263,-1.8646250194896403,0.018624538837787696,-1.3938126299077815,-0.4521878507440711,0.8720030498460822,39.09778102202359,-8.636047713596007,0.47081238958185634,1,0.4099998474121094,0.36999988555908203,0.14750003814697266,0.7650003433227575,1.6300010681152344,2,0.0982248452592851,2.2307579447753203,17.5,2.1111064016163543,17.299999237060547,1.2647069548265957,17.6299991607666,0.0982248452592851
13606,2016-01-21,17.430000305175778,17.610000610351562,16.899999618530273,16.950000762939453,9739900.0,0.03136098808335919,-1.4482715529715082,-1.2972931175800344,38.87470438562932,41.632035196394675,0.06810974351454036,0.47911660870532913,-0.20272599850716944,0.4252578437614467,21.40332477346681,0.7100009918212891,0.009338514042362078,-0.38799953460693715,-1.3372066217623662,0.5612075525484919,-0.8626030781846517,0.08660400897077736,-1.0500011444091797,78.94745899558707,33.53390326491159,0.474603543577714,1,-0.12000083923339488,-0.03500080108642223,-0.31250095367431285,0.2249994277954137,1.1999988555908239,3,0.05794608211119301,1.9859151902645062,16.899999618530273,2.2307579447753203,17.5,2.1111064016163543,17.299999237060547,0.05794608211119301
13607,2016-01-22,17.780000686645508,17.8700008392334,17.610000610351562,17.770000457763672,6390700.0,0.02008034281937432,1.7368368217637906,0.020833830039180313,43.095243393425385,40.93020096163706,-0.32728145026814914,0.15186671643496297,-0.5550957605336393,0.05941567207800702,20.91978266325515,0.44000053405762074,-0.1675844839620595,-0.04749917984008789,-0.9908835705576138,0.895885210877438,-0.5191913751988508,0.42419301551867505,-1.4000015258789098,93.95972810711865,50.65139680674437,0.4716921953587631,1,-0.6500015258789062,-0.345001220703125,-0.7050013542175293,-0.1250009536743164,0.8899993896484375,4,0.04836887906584142,-1.4482715529715082,17.430000305175778,1.9859151902645062,16.899999618530273,2.2307579447753203,17.5,0.04836887906584142
13608,2016-01-25,17.100000381469727,17.809999465942386,17.020000457763672,17.690000534057614,4858100.0,-0.03824523503458166,-1.1066640218099053,-58.998664886515,37.78706276845713,39.17131656782909,0.26978489569425435,0.7979580266027568,0.12651270749564247,0.7226526009271268,20.060502096972364,0.7899990081787145,-0.3198025990872715,-0.6799995422363274,-1.6706932551249558,0.310694170652301,-1.1753463986806416,-0.18465268579201322,-0.6604011535644574,48.32217514305111,7.290892381364813,0.4953468564443141,1,0.024999618530273438,0.33499908447265625,-0.3150010108947754,0.5549993515014648,1.7199993133544922,0,0.08654967890176857,1.7368368217637906,17.780000686645508,-1.4482715529715082,17.430000305175778,1.9859151902645062,16.899999618530273,0.08654967890176857
13609,2016-01-26,17.370000839233402,17.479999542236328,17.200000762939453,17.200000762939453,3556400.0,0.01578950010178115,-2.294101807492511,-0.2881356480134562,39.059314993154665,38.45677715827359,-0.04053464765559056,0.4950579961878816,-0.14515661048667639,0.44974300818685364,19.035520673415206,0.37999916076660156,-0.38093448772200134,-0.3729990959167431,-1.367067871321538,0.6210696794880519,-0.8700334836191388,0.12403529178565265,-0.8731855468750069,66.44299082169542,30.3901566386724,0.4970343877023971,1,-0.245000839233402,0.06499862670898082,-0.5300016403198278,0.2849988937377894,1.4099998474121058,1,0.08578006327741283,-1.1066640218099053,17.100000381469727,1.7368368217637906,17.780000686645508,-1.4482715529715082,17.430000305175778,0.08578006327741283
13610,2016-01-27,17.309999465942386,17.450000762939453,17.170000076293945,17.350000381469727,3908800.0,-0.0034543103276939435,1.3333227370261465,-0.23529939750247056,40.466112054233356,38.45954823699939,0.02350638298968377,0.5128323775844557,-0.0740157975755622,0.5083728785766866,18.204519288753712,0.2800006866455078,-0.42837955706433917,-0.3895004272460909,-1.3791835746841272,0.6001827201919454,-0.8843420009651091,0.10534114647292725,-0.7582567517089913,42.267972313984956,7.425144362345591,0.4948415737190179,1,-0.18499946594238637,0.12499999999999645,-0.3400001525878942,0.34500026702880504,2.1800003051757777,2,0.10571923628920965,-2.294101807492511,17.370000839233402,-1.1066640218099053,17.100000381469727,1.7368368217637906,17.780000686645508,0.10571923628920965
13611,2016-01-28,17.540000915527347,17.68000030517578,17.260000228881836,17.5,4402600.0,0.01328720142582851,1.625002980235081,-1.0000000000001776,46.623103821548895,38.9117603985595,-0.14842238862066637,0.22174184624149618,-0.2915873709466581,0.27481065732105137,16.726946009374693,0.4200000762939453,-0.4709008294075083,-0.11349906921386221,-1.037706445227613,0.8107083067998886,-0.5756027572207394,0.34860461879301496,-0.9355278762939534,61.1764969875129,22.216129402803084,0.4621036880068758,1,-0.4150009155273473,-0.10500144958496449,-0.5700016021728551,0.1149988174438441,2.1499996185302663,3,0.056442401336579184,1.3333227370261465,17.309999465942386,-2.294101807492511,17.370000839233402,-1.1066640218099053,17.100000381469727,0.056442401336579184
13612,2016-01-29,17.8700008392334,17.940000534057614,17.68000030517578,17.700000762939453,5865900.0,0.018814133778859654,-1.4761809611174854,4.2499046347507194,50.61476755384342,40.436380981298996,-0.4926000239685209,-0.14980478079009885,-0.6137707668266046,-0.05159809639516766,15.031619646680545,0.39999961853026633,-0.4587005159902162,0.2380007743835435,-0.6418225280394978,1.1178240768065848,-0.20191087682797715,0.6779124255950641,-1.2149066880000028,92.39133815007966,47.172842550886415,0.43991165121152087,1,-0.7100009918212926,-0.4350013732910156,-0.9000015258789062,-0.21500110626220703,1.9899997711181605,4,0.042529282923402745,1.625002980235081,17.540000915527347,1.3333227370261465,17.309999465942386,-2.294101807492511,17.370000839233402,0.042529282923402745
13613,2016-02-01,18.6200008392334,18.799999237060547,18.239999771118164,18.25,10143200.0,0.041969779786097394,-1.8717825825414602,2.176474548126872,59.40958825243417,42.655113781237375,-1.1573773768770756,-0.9268474391199284,-1.3419199511458402,-0.799517082698955,13.94574644305795,0.9299983978271484,-0.38818415912472304,0.9750007629394517,0.04370809182472257,1.9062934340541808,0.5093544273820854,1.440647098496818,-1.8878123050305504,88.95714782193545,38.29619096836309,0.4656463355573651,2,-1.0300016403198242,-1.0300016403198242,-1.6500015258789062,-0.965001106262207,1.3299999237060547,0,0.0026852435449518097,-1.4761809611174854,17.8700008392334,1.625002980235081,17.540000915527347,1.3333227370261465,17.309999465942386,0.0026852435449518097
13614,2016-02-02,18.420000076293945,18.61000061035156,18.209999084472656,18.520000457763672,5600800.0,-0.01074117905075711,1.8571467496815888,-0.27027068824199557,60.52631295902253,46.27291224241654,-0.9087112761632312,-0.7536741605295205,-1.1248433001983429,-0.5949047369838851,13.105381864405224,0.4100017547607422,-0.3655576762479562,0.7675000190734877,-0.18710965210126673,1.7221096902482422,0.2901951834861123,1.2448048546608632,-1.5223866858624824,76.68715604811202,20.369315702981545,0.47730483558737696,2,-0.5700006484985352,-0.8300008773803711,-1.3250007629394531,-0.7650003433227539,1.7700004577636683,1,0.021715505802036406,-1.8717825825414602,18.6200008392334,-1.4761809611174854,17.8700008392334,1.625002980235081,17.540000915527347,0.021715505802036406
13615,2016-02-03,19.049999237060547,19.270000457763672,18.540000915527344,18.549999237060547,6606100.0,0.03420190869474493,-1.8077086726235017,-4.9999809265864315,67.30767307006164,49.43213098513124,-1.3428785769099854,-1.4078097254393747,-1.728159601797529,-1.2162627326061966,12.19426360926345,0.8500003814697266,-0.2733935306949462,1.3669992446899428,0.2770624767337324,2.4569360126461532,0.8220308607118376,1.911967628668048,-2.000194978898758,89.0546668830226,24.955828154256608,0.5449683839781045,2,-0.904998779296875,-1.2249994277954102,-1.8524999618530273,-1.3949995040893555,1.230001449584961,2,-0.014173152820383006,1.8571467496815888,18.420000076293945,-1.8717825825414602,18.6200008392334,-1.4761809611174854,17.8700008392334,-0.014173152820383006
13616,2016-02-04,18.950000762939453,19.239999771118164,18.90999984741211,19.059999465942386,4189900.0,-0.0052492639436201305,-2.4736736435275812,-0.21999740600586648,62.547534101082874,51.59349661931542,-1.1226524550254773,-1.3170557823695717,-1.601767730171666,-1.1074781826619216,11.233907391465742,0.3299999237060547,-0.19869129707659638,1.230000686645507,0.020999094507132554,2.4390022787838816,0.625499890576318,1.8345014827146962,-1.678176884817475,79.87423496133721,13.787116540289574,0.6045007960691878,2,-0.8050003051757812,-1.1250009536743164,-1.6800012588500977,-1.2950010299682617,1.4799995422363281,3,0.028495988730237398,-1.8077086726235017,19.049999237060547,1.8571467496815888,18.420000076293945,-1.8717825825414602,18.6200008392334,0.028495988730237398
13617,2016-02-05,18.850000381469727,19.040000915527344,18.65999984741211,19.040000915527344,6012200.0,-0.005277064772751694,3.0,1.7272979487090008,65.4075522595994,54.66243989610899,-0.9553793270144126,-1.1998116212464147,-1.4730903718674533,-1.0011000655236906,10.98882854166692,0.3800010681152344,-0.015547940527838477,1.0800003051757798,-0.23012252127731259,2.3901231316288722,0.42493889194923185,1.7350617184023278,-1.3783588453835804,60.37740262637967,-8.84380867403079,0.6550614132265462,2,-0.630000114440918,-1.0250005722045898,-1.3650007247924805,-1.1950006484985352,1.659999847412113,4,0.04456234141054116,-2.4736736435275812,18.950000762939453,-1.8077086726235017,19.049999237060547,1.8571467496815888,18.420000076293945,0.04456234141054116
13618,2016-02-08,18.43000030517578,19.059999465942386,18.280000686645508,18.8700008392334,8203300.0,-0.022281170705270692,-1.1081054609470342,2.3157857752346533,58.85713932790169,56.86219815552533,-0.3652930652253943,-0.7704841813511081,-1.030636757229388,-0.5780578363342848,10.216142611677661,0.7799987792968786,0.08730843590734594,0.629000186920166,-0.7140351769429643,1.9720355507832963,-0.04251749501139912,1.3005178688517312,-0.7785228769218833,20.754805252759354,-46.03912767089703,0.671517681931565,2,-0.21000003814697266,-0.6050004959106445,-0.8625006675720215,-0.7750005722045898,2.1999988555908203,0,0.07759089970140609,3.0,18.850000381469727,-2.4736736435275812,18.950000762939453,-1.8077086726235017,19.049999237060547,0.07759089970140609
13619,2016-02-09,18.549999237060547,18.729999542236328,18.31999969482422,18.43000030517578,6138800.0,0.0065110651056834445,-1.411762725936564,-0.2727245141685487,67.2955849099608,59.8432506950506,-0.33559845835744184,-0.8597418046551866,-1.1269695825564234,-0.698597049860993,10.291750706858322,0.4099998474121094,0.15587284350788266,0.7014991760253899,-0.6782992715206291,2.081297623571409,0.011599952252382195,1.3913983997983976,-0.7366695058556729,27.27258715525629,-41.247415801770316,0.6898992237730089,2,-0.28499889373779297,-0.7249994277954102,-0.9824995994567871,-0.8949995040893555,2.520000457763672,1,0.07547178347489525,-1.1081054609470342,18.43000030517578,3.0,18.850000381469727,-2.4736736435275812,18.950000762939453,0.07547178347489525
13620,2016-02-10,18.51000022888184,18.71999931335449,18.1200008392334,18.59000015258789,6144800.0,-0.0021562808530360966,2.5294210045047847,-0.6666719649044431,62.61681951449081,61.62033021648859,-0.12010919404158571,-0.7635945248241818,-1.0607022847113008,-0.661611822181893,10.938014105332725,0.5999984741210902,0.32079519027884373,0.6010001182556195,-0.7836360329589773,1.9856362694702163,-0.09131795735167714,1.2933181938629161,-0.5510034250210865,34.82140728403545,-31.04202504232979,0.6923180756072976,2,-0.03499984741211293,-0.6850004196167028,-0.9425005912780797,-0.8550004959106481,2.2199993133544886,2,0.09076176576996509,-1.411762725936564,18.549999237060547,-1.1081054609470342,18.43000030517578,3.0,18.850000381469727,0.09076176576996509
13621,2016-02-11,17.649999618530273,18.270000457763672,17.520000457763672,18.100000381469727,6796100.0,-0.04646140463086945,-1.1126787805847778,5.625014901175654,48.64299537298813,61.401244418615775,0.8461135029732603,0.14976466402540467,-0.1822732002350378,0.19401601693228088,11.53430125027079,0.9899997711181676,0.45055860333932074,-0.2880004882812486,-1.6220186843265054,1.0460177077640083,-0.955009586303877,0.37900860974137984,1.6200008392333984,8.441509382551198,-51.64270184390917,0.667009098022629,2,0.7450008392333984,0.17500019073486328,-0.0774998664855957,0.005000114440917969,3.3000011444091797,3,0.14900856232053772,2.5294210045047847,18.51000022888184,-1.411762725936564,18.549999237060547,-1.1081054609470342,18.43000030517578,0.14900856232053772
13622,2016-02-12,17.969999313354492,17.989999771118164,17.549999237060547,17.690000534057614,7357400.0,0.018130294716168782,1.7500059604701619,-0.6222184546263801,59.819400360630944,61.44677909730431,0.6054610034972612,-0.15120964234957412,-0.48103552617691037,-0.13077548128257277,12.18678479237392,0.4400005340576172,0.5926837909354887,0.01499919891357493,-1.3111349501568554,1.3411333479840053,-0.6480678756216385,0.6780662734487883,1.2650011444091795,29.220723727803765,-31.014906880716644,0.6630670745352143,2,0.4250011444091797,-0.14499950408935547,-0.2924995422363281,-0.3149995803833008,2.9999999999999964,4,0.1368948851318612,-1.1126787805847778,17.649999618530273,2.5294210045047847,18.51000022888184,-1.411762725936564,18.549999237060547,0.1368948851318612
13623,2016-02-16,18.100000381469727,18.209999084472656,17.799999237060547,18.07999992370605,6571600.0,0.007234339069708495,2.4166958069746003,0.07143051771118344,58.50815135719604,61.22253891932358,0.4402363630303583,-0.22999561902846466,-0.5752779635475811,-0.2589531918263219,12.730689782980004,0.4099998474121094,0.6947565138555412,0.1050002098083489,-1.1857359977257431,1.395736417342441,-0.5403678939586953,0.7503683135753931,1.100700076293947,47.933914260673276,-11.040791175884436,0.6453681037670455,2,0.2950000762939453,-0.27500057220458984,-0.39750051498413086,-0.4500007629394531,2.840000152587887,1,0.13314916003423982,1.7500059604701619,17.969999313354492,-1.1126787805847778,17.649999618530273,2.5294210045047847,18.51000022888184,0.13314916003423982
13624,2016-02-17,18.34000015258789,18.46999931335449,18.040000915527344,18.26000022888184,4172400.0,0.0132596555834259,1.529415394626891,3.9999046347502087,61.521262246822864,60.57960438340816,0.20975297678220528,-0.4256619410857567,-0.7711573442420416,-0.49459781178816087,13.026643526092036,0.4299983978271449,0.7630159591966041,0.30299997329711914,-0.9745156751322952,1.5805156217265335,-0.33575785091758803,0.9417577975118263,0.8270863051757829,68.33337306980128,6.9460791508453354,0.6387578242147067,2,0.039999961853027344,-0.5150003433227539,-0.6400003433227539,-0.8650007247924805,2.6599998474121094,2,0.12486363081385132,2.4166958069746003,18.100000381469727,1.7500059604701619,17.969999313354492,-1.1126787805847778,17.649999618530273,0.12486363081385132
13625,2016-02-18,18.559999465942386,18.65999984741211,18.299999237060547,18.3799991607666,3643900.0,0.011995600410257046,-1.117649698751248,2.250005960470306,61.43496856507848,60.45598599051878,-0.09729382002770492,-0.5427487603276084,-0.9455044471056908,-0.7100361698947246,12.407641875509713,0.3600006103515625,0.7232395784919063,0.4399992942810087,-0.7383311576196085,1.618329746181626,-0.14916593166929815,1.0291645202313155,0.5741452718212869,91.22803201670467,28.582485072774183,0.5891652259503083,2,-0.269999504089359,-0.7349996566772496,-0.9424996376037633,-1.0850000381469762,2.2300014495849574,3,0.1352370851889131,1.529415394626891,18.34000015258789,2.4166958069746003,18.100000381469727,1.7500059604701619,17.969999313354492,0.1352370851889131
13626,2016-02-19,18.440000534057614,18.489999771118164,18.299999237060547,18.43000030517578,2863500.0,-0.00646545987810887,2.454595897418113,0.055556732929237844,56.70588478167789,59.48913404852751,-0.06397383983751226,-0.3617506199974052,-0.7770826487097757,-0.5872454625161723,12.152926960819762,0.2600002288818395,0.6878346658220629,0.2695003509521463,-0.8702589033115657,1.4092596052158584,-0.30037927617970794,0.8393799780840006,0.6618613181060589,80.18025293834596,20.41757703055967,0.5698796271318555,2,-0.1500005722045863,-0.6150007247924769,-0.9000010490417445,-0.9650011062622035,2.8099994659423864,4,0.124186493593057,-1.117649698751248,18.559999465942386,1.529415394626891,18.34000015258789,2.4166958069746003,18.100000381469727,0.124186493593057
13627,2016-02-22,18.63999938964844,18.850000381469727,18.489999771118164,18.56999969482422,5069500.0,0.010845924609461877,-2.1304463204683795,6.999809269505035,50.270251043501574,58.535035350260834,-0.33178471607811844,-0.5207143523383202,-0.9230796143646138,-0.7776727386796161,12.671147267435003,0.4099998474121129,0.551901311847022,0.4264992713928244,-0.7161157126843989,1.5691142554700477,-0.14480822064578547,0.9978067634314343,0.4302252346272297,79.99992733917924,22.941625733060476,0.5713074920386109,2,-0.45499897003174183,-0.8149995803833043,-1.1249995231628453,-1.164999961853031,2.2100009918212855,0,0.12392711635891196,2.454595897418113,18.440000534057614,-1.117649698751248,18.559999465942386,1.529415394626891,18.34000015258789,0.12392711635891196
13628,2016-02-23,18.57999992370605,18.59000015258789,18.38999938964844,18.46999931335449,3282100.0,-0.0032188555744111502,2.076909533730227,1.5714441416892935,52.247192817212394,56.8629917843999,-0.2774466796364905,-0.3627503799232876,-0.8109187001734881,-0.7081937395706639,12.150515612854711,0.25,0.4547702376166356,0.2924998283386202,-0.7320794968944355,1.317079153571676,-0.21978983427790766,0.8047894909551481,0.45922021723938045,66.6665881749012,11.59172945229767,0.5122896626165279,2,-0.3949995040893519,-0.7550001144409144,-1.087500095367428,-1.105000495910641,2.340000152587894,1,0.128632906321978,-2.1304463204683795,18.63999938964844,2.454595897418113,18.440000534057614,-1.117649698751248,18.559999465942386,0.128632906321978
13629,2016-02-24,18.86000061035156,18.88999938964844,18.36000061035156,18.40999984741211,3920000.0,0.015070004725256103,1.0784334258338122,4.0908933277846815,47.0405154721259,55.13229133524825,-0.5686487416184818,-0.5537938528105322,-1.0257245966068211,-0.9851337141263947,11.770131374800794,0.5299987792968821,0.3508913294189995,0.4980005264282177,-0.4602127515346055,1.4562138043910409,0.018893887446807867,0.9771071654096275,0.14883513693023787,94.91546245110283,42.31549177038691,0.4791066389814112,2,-0.6550006866455043,-1.0350008010864222,-1.367500782012936,-1.3850011825561488,2.340000152587894,2,0.11028631264011834,2.076909533730227,18.57999992370605,-2.1304463204683795,18.63999938964844,2.454595897418113,18.440000534057614,0.11028631264011834
13630,2016-02-25,19.13999938964844,19.170000076293945,18.729999542236328,18.899999618530273,5659000.0,0.014846170213971277,1.9333257039679057,0.5333319204849017,52.80234328494253,55.594441103243184,-0.838009869633165,-0.7269344408912772,-1.2536616935660447,-1.2561013916735178,11.466038234278255,0.4400005340576172,0.32047910484028463,0.6864993095397978,-0.19518005600652444,1.56817867508612,0.2456596267666349,1.1273389923129606,-1.6199989318847692,96.55164853956471,45.44357398905997,0.44083968277316177,2,-0.779999732971195,-1.3149995803833043,-1.6574993133544957,-1.664999961853031,1.8199996948242152,3,0.0971787183732884,1.0784334258338122,18.86000061035156,2.076909533730227,18.57999992370605,-2.1304463204683795,18.63999938964844,0.0971787183732884
13631,2016-02-26,18.530000686645508,18.979999542236328,18.399999618530273,18.75,6866900.0,-0.03187036167476798,-1.4166590505406125,-0.9166646798432658,45.89743338941277,54.047555884218944,-0.10063893011080083,-0.041070293304933614,-0.59278047147221,-0.6446784764142706,11.439449129374816,0.7399997711181676,0.21944310179826942,0.02700061798095632,-0.7428003862453636,0.7968016222072762,-0.3578998841322054,0.41190112009411806,-0.9770002365112305,20.987677577807272,-27.752081863967508,0.3849005021131604,2,-0.04500102996826172,-0.44500064849853516,-1.2400012016296387,-1.0550012588500977,1.9799995422363317,4,0.12196438991557135,1.9333257039679057,19.13999938964844,1.0784334258338122,18.86000061035156,2.076909533730227,18.57999992370605,0.12196438991557135
13632,2016-02-29,18.6299991607666,18.81999969482422,18.5,18.5,5603900.0,0.00539657152809303,-3.923104009859589,-0.5909071205014609,52.79328611836132,53.41257085768175,-0.10859036984335191,-0.08560106422243763,-0.650968571371461,-0.7509596873361701,11.979970987304736,0.31999969482421875,0.1551015193201799,0.0889991760253892,-0.6220238684616071,0.8000222205123855,-0.26651234621810715,0.44451069826888556,-1.0446587181091296,33.33317634980355,-18.163831563128213,0.35551152224349736,2,-0.02499866485595703,-0.4849987030029297,-1.2774996757507324,-1.1549997329711914,2.090000152587887,0,0.14063343839278986,-1.4166590505406125,18.530000686645508,1.9333257039679057,19.13999938964844,1.0784334258338122,18.86000061035156,0.14063343839278986
13633,2016-03-01,18.670000076293945,18.93000030517578,18.600000381469727,18.799999237060547,4188800.0,0.002147123850203103,-1.4444570031859958,-1.0,51.714300505993144,52.322908442034,-0.06619501838762787,-0.12823898185178706,-0.6707212151543764,-0.7961164994808563,11.99274494485039,0.3299999237060547,0.23403610909733175,0.12650012969970703,-0.5860424339685117,0.8390426933679258,-0.22977115213440058,0.48277141153381464,-1.0529664409637434,38.27156423883815,-15.616760517247045,0.35627128183410933,3,0.06499958038330078,-0.5249996185302734,-1.3875007629394531,-1.2800006866455078,2.059999465942383,1,0.11676487928587731,-3.923104009859589,18.6299991607666,-1.4166590505406125,18.530000686645508,1.9333257039679057,19.13999938964844,0.11676487928587731
13634,2016-03-02,18.81999969482422,18.8799991607666,18.31999969482422,18.56999969482422,5520500.0,0.008034259127868593,2.0270328786613465,-1.9230893378523115,54.29362749164269,51.52942610054114,-0.1575102316781809,-0.26006900542295597,-0.8060491714525106,-0.9517294885246912,11.856612829112718,0.5599994659423828,0.23757590341851298,0.2564997673034668,-0.46385909165802985,0.9768586262649634,-0.10367966217728153,0.6166791967842151,-1.171906730674742,58.82350301248752,2.4191047972909274,0.36017942948074844,3,-0.08500003814697266,-0.5999994277954102,-1.5399999618530273,-1.5500001907348633,2.0900001525878906,2,0.11158344397036624,-1.4444570031859958,18.670000076293945,-3.923104009859589,18.6299991607666,-1.4166590505406125,18.530000686645508,0.11158344397036624
13635,2016-03-03,18.780000686645508,18.8700008392334,18.479999542236328,18.84000015258789,4531100.0,-0.0021253458462973107,5.499976158308829,-0.23999786376953125,70.2509639311983,53.034434894932296,-0.09277889185595356,-0.25437677378695867,-0.7383232523874419,-0.9203478476879283,10.774354583221191,0.3900012969970703,0.24342866738300373,0.2300006866455071,-0.4615119568676427,0.9215133301586569,-0.11575563511106779,0.575757008402082,-1.1014695802531413,69.6971360864665,6.927266517878536,0.34575632175657434,3,-0.03500080108642578,-0.5600004196166992,-1.5000009536743164,-1.5100011825561523,2.079999923706051,3,0.1288604892338907,2.0270328786613465,18.81999969482422,-1.4444570031859958,18.670000076293945,-3.923104009859589,18.6299991607666,0.1288604892338907
13636,2016-03-04,19.489999771118164,19.649999618530273,18.700000762939453,18.71999931335449,7060400.0,0.03780612665139782,-1.3456832567251902,-12.833455192802933,73.89943331222022,55.659899591456586,-0.713169722412939,-0.9716639287581046,-1.414997310149353,-1.6338054791404701,10.06593896013008,0.9499988555908203,0.23380449914879264,0.9129998207092278,0.12087805181834455,1.705121589600111,0.516938936263788,1.3090607051546677,-1.781639285327767,87.96993559471277,20.090640551873832,0.3960608844454409,3,-0.505000114440918,-1.0349998474121094,-2.2100000381469727,-2.2200002670288086,1.7700004577636754,4,0.07542325965200125,5.499976158308829,18.780000686645508,2.0270328786613465,18.81999969482422,-1.4444570031859958,18.670000076293945,0.07542325965200125
13637,2016-03-07,19.690000534057614,19.8700008392334,19.350000381469727,19.40999984741211,6150500.0,0.0102617119183257,-1.6000047683761296,0.3636370392021775,74.46159823279302,58.128166859854424,-0.836535122143772,-1.1652503235810094,-1.5805961882280783,-1.8340611902984598,9.948136336784309,0.5200004577636719,0.21645206222398272,1.0710005760192836,0.1408753653658863,2.001125786672681,0.6059379706925867,1.5360631813459804,-1.9039744829576222,88.3870856595789,17.24189914400783,0.465062605326698,3,-0.595000267028805,-0.9949998855590785,-2.4100008010864222,-2.420001029968258,1.5100002288818395,0,0.04164548870406981,-1.3456832567251902,19.489999771118164,5.499976158308829,18.780000686645508,2.0270328786613465,18.81999969482422,0.04164548870406981
13638,2016-03-08,19.86000061035156,19.899999618530273,19.51000022888184,19.68000030517578,3918500.0,0.008633827916860515,2.00001467200725,0.6428566562898027,73.8994333122202,61.11249106430935,-0.9005782164317147,-1.2886975641970437,-1.7283390857708092,-2.0009351642729705,10.576189928600183,0.38999938964843395,0.244556307739213,1.1695006370544405,0.09232127778111732,2.2466799963277637,0.6309109574177789,1.7080903166911021,-1.948936071963562,97.46841708163551,24.89486216165507,0.5385896796366615,3,-0.7500009536743129,-1.1500005722045863,-2.562500953674313,-2.5900011062622035,1.0999984741210973,1,0.0433030552151481,-1.6000047683761296,19.690000534057614,-1.3456832567251902,19.489999771118164,5.499976158308829,18.780000686645508,0.0433030552151481
13639,2016-03-09,19.950000762939453,20.170000076293945,19.82999992370605,19.8700008392334,5377300.0,0.0045317295982854056,-3.2499552970065433,0.4444432670707501,72.78695495833499,63.33300347246407,-0.9160324588178099,-1.3369831757381263,-1.7965116746983796,-2.0851784153027992,11.361867141241056,0.3400001525878942,0.3002949807086992,1.1895007133483873,-0.022726431061933283,2.401727857758708,0.583387141143227,1.7956142855535475,-1.8798214181400752,86.98229326435279,16.075718756171625,0.6061135722051595,3,-0.7050008773803711,-1.1050004959106445,-2.360001564025879,-2.5250015258789062,1.039999008178711,2,0.03909768167757943,2.00001467200725,19.86000061035156,-1.6000047683761296,19.690000534057614,-1.3456832567251902,19.489999771118164,0.03909768167757943
13640,2016-03-10,20.190000534057614,20.309999465942386,19.84000015258789,19.93000030517578,6677100.0,0.012030063255135337,-1.1363579222062956,3.2500059604701175,77.60257281933086,66.85579674245497,-1.1079377527838368,-1.5227398969368444,-2.013701671407677,-2.3243541060983546,12.632613225030854,0.46999931335449574,0.36516409682605655,1.3455004692077601,-0.017136371585216637,2.708137310000737,0.66418204881127,2.0268188896042503,-1.9098391161087775,92.5466441891566,21.870740862896653,0.6813184203964888,3,-0.8750009536743129,-1.2750005722045863,-2.4700012207031214,-2.7650012969970668,0.8299999237060582,3,0.03566118347247982,-3.2499552970065433,19.950000762939453,2.00001467200725,19.86000061035156,-1.6000047683761296,19.690000534057614,0.03566118347247982
13641,2016-03-11,20.280000686645508,20.459999084472656,20.149999618530273,20.34000015258789,3223300.0,0.004457659742805653,1.0666815017325237,-0.23076697355390405,76.79744489718047,69.5229254956571,-1.0321349394881238,-1.48156507699953,-2.0884025303690237,-2.413637166207984,13.64068159557273,0.3099994659423828,0.44086895805845217,1.3040005683898919,-0.0807043363281359,2.6887054731079196,0.611648116030878,1.9963530207489057,-1.7562587029374441,83.7839091757323,13.697233093780085,0.6923524523590133,3,-0.8900012969970703,-1.2900009155273438,-2.2950005531311035,-2.6200008392333984,0.7199993133544922,4,0.0285996007923206,-1.1363579222062956,20.190000534057614,-3.2499552970065433,19.950000762939453,2.00001467200725,19.86000061035156,0.0285996007923206
13642,2016-03-14,20.43000030517578,20.549999237060547,20.21999931335449,20.26000022888184,3783400.0,0.007396430643567431,-1.639979248205152,-2.833359824522305,79.36512453792143,72.59523927698247,-1.0057146680401523,-1.5155195807891886,-2.215886345851178,-2.558527379521294,14.742101897536502,0.32999992370605824,0.48196995977123436,1.3310001373291023,-0.1132031671793321,2.7752034418375366,0.6088984850748851,2.0531017895833195,-1.635182327360674,88.46163016107937,17.20115656972655,0.722101652254218,3,-0.9950008392333984,-1.3950004577636719,-2.445000171661377,-2.770000457763672,0.14999961853026988,0,0.04062652527204236,1.0666815017325237,20.280000686645508,-1.1363579222062956,20.190000534057614,-3.2499552970065433,19.950000762939453,0.04062652527204236
13643,2016-03-15,20.51000022888184,20.57999992370605,20.26000022888184,20.309999465942386,5307400.0,0.003915806290310853,-1.1333367241839232,1.1764745481268968,77.96614224189487,75.22551869367716,-0.8909560677285207,-1.4816773061358042,-2.2739109528605788,-2.6346572267709014,16.32843010584392,0.31999969482421164,0.6114656189184018,1.290500068664553,-0.20403036372871952,2.7850305010578253,0.5432348524679185,2.0377652848611874,-1.4343532495874634,90.66670735677178,21.473174696394395,0.7472652161966359,3,-0.9800004959106481,-1.4600000381469762,-2.487500190734867,-2.85000038146973,0.039999008178707385,1,0.033642151455755,-1.639979248205152,20.43000030517578,1.0666815017325237,20.280000686645508,-1.1363579222062956,20.190000534057614,0.033642151455755
13644,2016-03-16,20.6299991607666,20.709999084472656,20.31999969482422,20.399999618530273,3559100.0,0.005850752342546617,1.0,1.149993324305251,76.70255086100863,75.94236168587831,-0.8126666356070018,-1.498128622758614,-2.3671856687321338,-2.752923096126615,18.18411268418882,0.3899993896484375,0.7173479108500516,1.2959990501403809,-0.26426294929352423,2.856261049574286,0.5158680504234283,2.0761300498573334,-1.2835686514781237,90.80459518119835,24.035994938786644,0.780130999716953,3,-0.9249992370605469,-1.5149993896484375,-2.607499122619629,-2.969999313354492,0.1800003051757848,2,0.015996119104727757,-1.1333367241839232,20.51000022888184,-1.639979248205152,20.43000030517578,1.0666815017325237,20.280000686645508,0.015996119104727757
13645,2016-03-17,21.06999969482422,21.170000076293945,20.670000076293945,20.670000076293945,4062700.0,0.021328189624670202,-1.5000023841880648,1.7391322375731844,98.47331856471125,78.67279338059953,-0.998693197149052,-1.834500481542353,-2.7802785957323977,-3.1943625444523143,20.003770423921484,0.5400009155273438,0.8499785274906984,1.6104995727539055,-0.08550785390455928,3.3065069994123704,0.7624958594246714,2.4585032860831397,-1.4508554704989045,90.19604543227607,16.907922134549167,0.8480037133292332,3,-0.8099994659423828,-1.7249994277954102,-3.0249996185302734,-3.4099998474121094,-0.010000228881832385,3,-0.0037968640182612923,1.0,20.6299991607666,-1.1333367241839232,20.51000022888184,-1.639979248205152,20.43000030517578,-0.0037968640182612923
13646,2016-03-18,20.729999542236328,21.21999931335449,20.71999931335449,21.1299991607666,7773400.0,-0.016136694708705268,-1.3809519484470603,-1.0,86.713310031658,80.03409469158451,-0.5188657601069551,-1.3851607943906679,-2.4093521224129866,-2.8496497795269455,21.940667289624155,0.5,0.9661572926321753,1.1559994697570808,-0.5592988932655878,2.8712978327797494,0.2983502882457465,2.013648651268415,-0.8006841475172877,51.00002288818395,-26.21265719647505,0.8576491815113351,3,-0.36499977111816406,-1.359999656677246,-2.5799994468688965,-3.0699996948242188,0.37000083923339844,4,0.013989431834597,-1.5000023841880648,21.06999969482422,1.0,20.6299991607666,-1.1333367241839232,20.51000022888184,0.013989431834597
13647,2016-03-21,20.950000762939453,20.979999542236328,20.559999465942386,20.690000534057614,3092400.0,0.010612697808067173,1.6250186265802569,-0.6500011920940413,87.50002352815693,81.54527138224415,-0.6049577709089533,-1.5001422799001318,-2.5836273454568115,-3.066006314372924,23.214709580372737,0.42000007629394176,1.0541282506485317,1.2605006217956536,-0.5004737233226066,3.021474966913914,0.3800134492365217,2.1409877943547855,-0.7625485844933237,71.87512417646187,-9.839376966077424,0.8804871725591306,3,-0.42500114440918324,-1.5650014877319336,-2.840000629425049,-3.2900009155273438,0.4799995422363281,0,0.0023865983407980185,-1.3809519484470603,20.729999542236328,-1.5000023841880648,21.06999969482422,1.0,20.6299991607666,0.0023865983407980185
13648,2016-03-22,20.96999931335449,21.049999237060547,20.84000015258789,20.979999542236328,2698600.0,0.0009545847105845162,1.799994913724044,-0.03846238491730031,86.94160035184379,83.11800975930069,-0.5039392909427569,-1.403885412055775,-2.5554351959339385,-3.079332795122273,24.794943946059167,0.20999908447265625,1.0764081480913035,1.1609992027282665,-0.6073171599645484,2.9293155654210814,0.27684102138185906,2.045157384074674,-0.5760377079266874,72.22221044846013,-11.876118783596908,0.8841581813464081,3,-0.43999958038329723,-1.460000038146969,-2.8599991798400843,-3.3099994659423793,0.3900012969970703,1,-0.018597968641804963,1.6250186265802569,20.950000762939453,-1.3809519484470603,20.729999542236328,-1.5000023841880648,21.06999969482422,-0.018597968641804963
13649,2016-03-23,20.940000534057614,21.020000457763672,20.790000915527344,20.920000076293945,3025600.0,-0.0014305569994831346,1.5555461365659307,-1.9999999999989342,87.24140607221358,84.18899123184322,-0.35619892628055183,-1.2754620509990708,-2.4698307833808038,-3.0418106310328668,25.924295760843098,0.22999954223632812,1.0857586032055018,1.0270004272460902,-0.7509475339450908,2.8049483884372712,0.13802644665049968,1.9159744078416807,-0.3808313870444735,57.575932722595844,-27.173187096274084,0.8889739805955901,3,-0.2550010681152308,-1.3100004196166957,-2.8300004005432093,-3.2800006866455043,0.5100002288818395,2,-0.01862470329753596,1.799994913724044,20.96999931335449,1.6250186265802569,20.950000762939453,-1.3809519484470603,20.729999542236328,-0.01862470329753596
13650,2016-03-24,21.0,21.07999992370605,20.71999931335449,20.84000015258789,2021200.0,0.002865303935632779,1.2500059604702118,7.999809269503614,83.5555890872439,84.93989614185028,-0.32320536440720815,-1.2532236296549115,-2.4627095361065656,-3.0938614393269575,26.62134767566533,0.3600006103515625,1.0942860450612457,0.993999862670897,-0.8081204423776924,2.7961201677194865,0.0929397101466023,1.8950600151951917,-0.30866481971859017,66.66676299742815,-16.944811529347888,0.9010601525242945,3,-0.28000068664551137,-1.2400007247924805,-2.8975000381469727,-3.3400001525878906,0.7000007629394531,3,-0.009047644478934025,1.5555461365659307,20.940000534057614,1.799994913724044,20.96999931335449,1.6250186265802569,20.950000762939453,-0.009047644478934025
13651,2016-03-28,20.790000915527344,21.07999992370605,20.700000762939453,21.059999465942386,2826400.0,-0.009999956403459853,1.4516117123713639,-1.6874925494123199,74.33633023852872,84.38114121969552,-0.03716294123249497,-0.9119878541498281,-2.179231355325932,-2.8773734551239443,28.0333151516723,0.379999160766598,1.1046328742475993,0.6710007667541511,-1.021520327630121,2.363521861138423,-0.17525978043798318,1.5172613139462854,0.4299983978271449,44.23100905989795,-37.17467839854701,0.8462605471921355,3,-0.05000114440917969,-1.0300016403198242,-2.7325010299682617,-3.1300010681152344,0.6499996185302699,0,0.012986942690002001,1.2500059604702118,21.0,1.5555461365659307,20.940000534057614,1.799994913724044,20.96999931335449,0.012986942690002001
13652,2016-03-29,21.25,21.290000915527344,20.739999771118164,20.790000915527344,3483400.0,0.02212597711475328,1.0370378219528391,-1.703709459793559,77.25493891985535,84.30211862835779,-0.41193182281207186,-1.2286315374851,-2.576944352747571,-3.327344545784875,29.629846277384818,0.5500011444091797,1.090532432643684,0.9999998092651374,-0.6108710151979793,2.610870633728254,0.1945643970335773,1.8054352214966976,-0.5499992370605469,93.22018556234443,13.274347954575376,0.805435412231559,3,-0.44499969482421875,-1.4449996948242188,-3.192500114440918,-3.5900001525878906,0.43000030517578125,1,-0.0070588055778951775,1.4516117123713639,20.790000915527344,1.2500059604702118,21.0,1.5555461365659307,20.940000534057614,-0.0070588055778951775
13653,2016-03-30,20.850000381469727,21.38999938964844,20.649999618530273,21.309999465942386,7644600.0,-0.018823511460248188,1.387100148281214,-1.0000000000000078,65.73428718719593,83.08342266460082,0.046230357713433534,-0.6924395666821788,-2.1073839619915944,-2.9232135424341976,31.182006528492177,0.7399997711181676,1.0703002431721451,0.4910001754760742,-0.9564496809757088,1.9384500319278573,-0.2327247527498173,1.2147251037019657,0.4400005340576172,27.02713848644094,-49.87938556865773,0.7237249282258924,3,0.12499904632568715,-0.9950008392333984,-2.8450002670288086,-3.190000534057617,0.7999992370605469,2,0.027817741635224325,1.0370378219528391,21.25,1.4516117123713639,20.790000915527344,1.2500059604702118,21.0,0.027817741635224325
13654,2016-03-31,20.920000076293945,21.059999465942386,20.770000457763672,20.899999618530273,6063300.0,0.003357299450527984,-1.0714305177111971,-0.043479342543910234,63.568790894626275,79.20514181236915,0.024242740776649896,-0.6293109667069388,-2.1120228983999567,-2.987834519738662,33.41831655921848,0.2899990081787145,1.0295481630920307,0.45599985122680664,-0.8153422381429287,1.727341940596542,-0.17967119345805926,1.0916708959116725,0.46999931335449574,36.48655963172677,-36.8536118006266,0.6356710446848675,3,0.054999351501468396,-1.0650005340576172,-2.9149999618530273,-3.260000228881836,0.7099990844726562,3,0.02103253023197693,1.387100148281214,20.850000381469727,1.0370378219528391,21.25,1.4516117123713639,20.790000915527344,0.02103253023197693
13655,2016-04-01,21.200000762939453,21.26000022888184,20.729999542236328,20.84000015258789,4669700.0,0.013384353997340392,1.2083383003917836,17.999618539004388,65.97224935709664,76.90057951519566,-0.26303941912048145,-0.7575557613821715,-2.3027188319806697,-3.2580592762275593,35.875872584282625,0.5300006866455114,1.0037300397205868,0.6150005340576179,-0.4202210991505133,1.650222167265749,0.0973897174535523,1.1326113506616835,0.18999862670898793,74.32450196276508,2.2101597050491932,0.5176108166040662,4,-0.22500133514403942,-1.345001220703125,-3.1850008964538574,-3.5400009155273438,0.4799995422363281,4,0.011792452405805287,-1.0714305177111971,20.920000076293945,1.387100148281214,20.850000381469727,1.0370378219528391,21.25,0.011792452405805287
13656,2016-04-04,20.959999084472656,21.190000534057614,20.90999984741211,21.18000030517578,3055000.0,-0.011320833482532322,1.3333227370261858,-0.6111134658585173,58.92254616494149,73.72530425261618,0.014548638451291396,-0.42349140590938816,-1.9914460906901397,-2.9928124940509377,37.227536504364636,0.29000091552734375,0.9747020789556764,0.3014988899230957,-0.6074103964976132,1.2104081763438046,-0.15295575328725874,0.7559535331334502,0.4152003097534198,41.891832679077986,-26.991646498282613,0.45445464321035534,4,0.06000041961669922,-1.1049995422363281,-2.867499351501465,-3.299999237060547,1.1400012969970703,0,0.03530542513310486,1.2083383003917836,21.200000762939453,-1.0714305177111971,20.920000076293945,1.387100148281214,20.850000381469727,0.03530542513310486
13657,2016-04-05,20.51000022888184,20.96999931335449,20.5,20.88999938964844,3407400.0,-0.02146941198695851,-1.3499988079059082,1.7272593286170066,50.0,69.62068199130022,0.4420567346860267,0.09601219183931065,-1.4852190280529776,-2.52056766343107,37.854533392470906,0.46999931335448863,0.8336492664087629,-0.18949995040893342,-0.9808335488932585,0.6018336480753916,-0.5851667496510977,0.2061668488332309,0.8506951698303205,1.1236219932453755,-62.319159563816925,0.3956667992421632,4,0.43499946594237926,-0.6550006866455114,-2.22500038146973,-2.85000038146973,1.5,1,0.04534374913688022,1.3333227370261858,20.959999084472656,1.2083383003917836,21.200000762939453,-1.0714305177111971,20.920000076293945,0.04534374913688022
13658,2016-04-06,20.71999931335449,20.739999771118164,20.46999931335449,20.530000686645508,3750400.0,0.01023886309747235,1.3478347403513156,-0.4999974903251943,51.31195691945637,65.62852097432719,0.21553120445609864,-0.04875412301442594,-1.6134685977608711,-2.7009659344834134,38.441572394705275,0.2700004577636754,0.7452606179880981,-0.022500801086430045,-0.708169572466538,0.6631679702936779,-0.365335186776484,0.32033358460362393,0.6062682694091848,31.645532946391207,-27.165625533664645,0.34283438569005475,4,0.2100000381469762,-0.8649997711181605,-2.3449988365173304,-2.9349994659423793,1.3900012969970703,2,0.046332095735280854,-1.3499988079059082,20.51000022888184,1.3333227370261858,20.959999084472656,1.2083383003917836,21.200000762939453,0.046332095735280854
13659,2016-04-07,20.729999542236328,20.850000381469727,20.61000061035156,20.61000061035156,3196200.0,0.000482636545040549,-3.000031789426659,0.6315778906579702,44.33332358465013,61.27049147403899,0.1928945891115923,0.002822061923431818,-1.5486218638958036,-2.6842001277241003,38.77796436180691,0.23999977111816762,0.6254837991193618,-0.05150051116943288,-0.6273027509062103,0.5243017285673446,-0.3394016310378234,0.23640060869895763,0.5448919443627958,32.91138323659803,-21.02390078064419,0.2879011198683891,4,0.19999980926513672,-0.875,-2.289999485015869,-2.9049997329711914,1.2700004577636719,3,0.04438013008246777,1.3478347403513156,20.71999931335449,-1.3499988079059082,20.51000022888184,1.3333227370261858,20.959999084472656,0.04438013008246777
13660,2016-04-08,20.90999984741211,21.01000022888184,20.81999969482422,20.899999618530273,3524000.0,0.008683082930563524,-1.2352993975025381,0.08333598245223392,53.16902354369715,58.91856850794659,-0.0013575706496453677,-0.12698245728859092,-1.6482060852809788,-2.8294097665033924,39.05727470455892,0.28000068664551137,0.5114380176673983,0.09249982833862447,-0.4133760887787652,0.5983757454560141,-0.16043813022007214,0.3454377868973211,0.31659810879233774,61.11108167676903,6.523419707804138,0.25293795855869566,4,0.01999950408935547,-0.9750003814697266,-2.432499885559082,-3.0850000381469727,1.3299999237060547,4,0.03443325292245758,-3.000031789426659,20.729999542236328,1.3478347403513156,20.71999931335449,-1.3499988079059082,20.51000022888184,0.03443325292245758
13661,2016-04-11,20.86000061035156,21.149999618530273,20.799999237060547,20.950000762939453,2329100.0,-0.002391163913219141,-2.333290948393308,-8.99980926950255,48.31460032032088,55.70297533022053,0.06662127680298369,-0.032994815265169564,-1.5241285230724309,-2.7453557497081995,39.25004398382856,0.35000038146972656,0.3928438084067096,0.013500595092768464,-0.42459465507440797,0.4515958452599449,-0.20554702999081798,0.2325482201763549,0.32120142728189194,57.35310617195272,4.747621967745516,0.21904762508358802,4,0.0699987411499059,-0.8150005340576136,-2.3775005340576136,-3.0350008010864222,1.139999389648441,0,0.03930966782509615,-1.2352993975025381,20.90999984741211,-3.000031789426659,20.729999542236328,1.3478347403513156,20.71999931335449,0.03930966782509615
13662,2016-04-12,21.26000022888184,21.36000061035156,20.88999938964844,20.899999618530273,3648200.0,0.019175436568865,-1.473683682176388,-3.9999999999998814,54.75412050459151,54.48295680993115,-0.3708047080996657,-0.3874915757351012,-1.8545129628520058,-3.112940016850043,39.46159275245961,0.5,0.3156485828839699,0.3720002174377477,-0.05712884020535114,0.8011292750808465,0.1574356886161965,0.5865647462592989,-0.7900009155273509,88.76401845625078,37.043743029018145,0.2145645288215497,4,-0.3450002670288157,-0.8900003433227575,-2.540000438690189,-3.245000839233402,0.2700004577636683,1,0.039510825190243404,-2.333290948393308,20.86000061035156,-1.2352993975025381,20.90999984741211,-3.000031789426659,20.729999542236328,0.039510825190243404
13663,2016-04-13,21.200000762939453,21.36000061035156,21.100000381469727,21.32999992370605,2396600.0,-0.002822176166342505,1.7368368217638555,-0.3611081676768399,54.22078826855259,53.44428985147852,-0.28601401535908977,-0.2879098195935761,-1.7483386438389914,-3.017990265077927,39.64658343715516,0.2600002288818324,0.2767119388180248,0.2775007247924819,-0.13426732437735467,0.6892687739623184,0.07161670020756361,0.48338474937740017,-0.7122014236450234,78.66668701171923,26.543386778699322,0.20588402458491858,4,-0.28500080108642933,-0.7500009536743129,-2.3050003051757812,-3.075000762939453,0.6899986267089879,2,0.03820752060341337,-1.473683682176388,21.26000022888184,-2.333290948393308,20.86000061035156,-1.2352993975025381,20.90999984741211,0.03820752060341337
13664,2016-04-14,20.959999084472656,21.229999542236328,20.899999618530273,21.18000030517578,2916400.0,-0.011320833482532322,1.0625014901175405,1.692328007394738,49.386488709777446,51.60142755733195,-0.04441221447950028,-0.023102224216103195,-1.4575513185155842,-2.7455161224501587,39.416986071242135,0.3299999237060547,0.17653785049660797,0.02099905014038228,-0.36718994824791196,0.4091880485286765,-0.17309544905376484,0.2150935493345294,-0.4547557197570846,28.571331257961642,-20.815405255291576,0.19409449919414754,4,-0.04499912261963246,-0.34999942779541016,-2.049999237060547,-2.8199996948242188,1.1100006103515625,3,0.05486648740986033,1.7368368217638555,21.200000762939453,-1.473683682176388,21.26000022888184,-2.333290948393308,20.86000061035156,0.05486648740986033
13665,2016-04-15,20.989999771118164,21.059999465942386,20.899999618530273,20.950000762939453,2740700.0,0.0014313305322486425,-1.2856909306413227,-0.18181266472464974,53.24673474910624,50.97078184446137,-0.11994803127735665,-0.06261384908196987,-1.455680520919035,-2.741582205139757,38.638654426304385,0.15999984741211293,0.13375038351556867,0.054999732971189985,-0.32913316082159483,0.4391326267639748,-0.1370667139252042,0.24706617986758417,-0.46766126148987297,33.92858359275503,-15.444817160117772,0.19206644689639296,4,-0.07499980926514027,-0.375,-1.9449996948242188,-2.7150001525878906,0.9899997711181641,4,0.04811816292973847,1.0625014901175405,20.959999084472656,1.7368368217638555,21.200000762939453,-1.473683682176388,21.26000022888184,0.04811816292973847
13666,2016-04-18,21.020000457763672,21.030000686645508,20.76000022888184,20.899999618530273,3955300.0,0.0014292847533419195,2.857113663301539,3.0000953697963855,45.66038849430388,50.488602788272914,-0.15705887629539816,-0.07354512422965342,-1.4495802488409595,-2.7369696493565954,37.585491587328015,0.2700004577636683,0.09578014417493108,0.07050037384033203,-0.3027910240911389,0.44379177177180296,-0.11614532512540165,0.2571460728060657,-0.4809087061209141,43.333343929707816,-0.47333781315814605,0.18664569896573494,4,-0.10500049591064808,-0.2500009536743164,-1.9050006866455078,-2.6750011444091797,1.010000228881836,0,0.058039928010747976,-1.2856909306413227,20.989999771118164,1.0625014901175405,20.959999084472656,1.7368368217638555,21.200000762939453,0.058039928010747976
13667,2016-04-19,21.0,21.170000076293945,20.90999984741211,21.100000381469727,4859500.0,-0.0009514965427265265,1.1666706403134413,-0.8333306842565366,53.303952912904826,50.70993567643385,-0.06732205271737612,-0.052287601820303564,-1.3897431114481904,-2.680683804555553,37.052690025544045,0.26000022888183594,0.021566298675530504,0.047999954223634234,-0.32597463443311625,0.4219745428803847,-0.138987340104741,0.23498724855200948,-0.4444900711830648,39.999936421752544,-5.6843137117478975,0.18698729432837563,4,-0.014999389648441053,-0.19500064849853516,-1.8100004196166992,-2.580000877380371,1.1200008392333984,1,0.04761904761904767,2.857113663301539,21.020000457763672,-1.2856909306413227,20.989999771118164,1.0625014901175405,20.959999084472656,0.04761904761904767
13668,2016-04-20,20.57999992370605,21.049999237060547,20.549999237060547,20.979999542236328,3448800.0,-0.020000003633045216,-1.1739083562421997,3.9999809265864665,43.511454271728425,50.61861686388699,0.36959784236617566,0.3552083275087874,-0.920425517748626,-2.227430265158702,35.9829754086883,0.5,-0.02460176150010085,-0.35250015258789347,-0.7615493344347151,0.05654902925892813,-0.5570247435113025,-0.14797556166448445,0.7800006866455078,4.411863703171285,-40.682851956828394,0.20452459092341052,4,0.37500000000000355,0.24499988555908914,-1.345000267028805,-2.115000724792477,1.7700004577636754,2,0.04616135891454265,1.1666706403134413,21.0,2.857113663301539,21.020000457763672,-1.2856909306413227,20.989999771118164,0.04616135891454265
13669,2016-04-21,20.549999237060547,20.75,20.459999084472656,20.600000381469727,4541900.0,-0.0014577593176250403,-1.5217311982220305,0.12500298023507983,36.28690353172959,48.742825751446155,0.41502461836038407,0.373650243596348,-0.844307620021695,-2.1643323224980158,34.9142037928845,0.29000091552734375,-0.005244629877683593,-0.3630007743835435,-0.8062950076963915,0.0802934589293045,-0.5846478910399675,-0.1413536577271195,0.7938013458251909,12.676060121694047,-27.534837531270416,0.2216471166564238,4,0.3600006103515625,0.30500030517578125,-1.2599992752075195,-2.0699996948242223,1.9600009918212926,3,0.0652068224981388,-1.1739083562421997,20.57999992370605,1.1666706403134413,21.0,2.857113663301539,21.020000457763672,0.0652068224981388
13670,2016-04-22,20.809999465942386,20.93000030517578,20.65999984741211,20.670000076293945,2565600.0,0.012652079734044364,-2.375008940705243,-2.7999237078009482,46.86193436968555,48.58141842359778,0.15572358665053088,0.10401891488946902,-1.0529290905866304,-2.388110026158028,34.15650628384306,0.3800010681152344,0.001041837036332538,-0.09350051879882315,-0.5370879388515348,0.3500869012538885,-0.3152942288251772,0.1282931912275309,0.49844905700682673,49.29575951322432,8.913419162842224,0.22179371002635523,4,0.10000038146972301,0.11499977111816051,-1.399999618530277,-2.2650003433227575,1.720001220703125,4,0.06054782610369336,-1.5217311982220305,20.549999237060547,-1.1739083562421997,20.57999992370605,1.1666706403134413,21.0,0.06054782610369336
13671,2016-04-25,21.059999465942386,21.06999969482422,20.649999618530273,20.76000022888184,3855700.0,0.012013455377985371,1.6250029802351393,2.142861035422289,62.55704620829958,49.44841016845423,-0.07031777437650888,-0.13145616391034665,-1.2198613599095758,-2.5992676796478413,33.532059021625926,0.4200000762939453,0.0415558033533685,0.14299955368042205,-0.30247396951657635,0.5884730768774205,-0.07973720791807537,0.3657363152789195,0.2145110794677656,84.50697793120172,37.54106932007073,0.22273676159849834,4,-0.149999618530277,-0.1350002288818395,-1.257499217987064,-2.284999847412113,1.5300006866455043,0,0.043684715081866,-2.375008940705243,20.809999465942386,-1.5217311982220305,20.549999237060547,-1.1739083562421997,20.57999992370605,0.043684715081866
13672,2016-04-26,21.100000381469727,21.21999931335449,20.96999931335449,21.09000015258789,3080100.0,0.001899378753168035,1.0000152589055356,0.03333418104599265,59.405947138227724,50.024538931751465,-0.15131370548526846,-0.1931750462671289,-1.1849331788806232,-2.6004379802315682,32.67608685534199,0.25,0.03936111368425088,0.19050045013427663,-0.236014621086845,0.6170155213553983,-0.022757085476285965,0.40375798574483923,0.14192970550292472,84.21067161238712,33.84834943601379,0.21325753561056135,4,-0.2550010681152344,-0.1750011444091797,-1.2325005531311035,-2.3000011444091832,1.5000000000000036,1,0.04407584305034029,1.6250029802351393,21.059999465942386,-2.375008940705243,20.809999465942386,-1.5217311982220305,20.549999237060547,0.04407584305034029
13673,2016-04-27,21.43000030517578,21.51000022888184,21.13999938964844,21.13999938964844,3577800.0,0.015639806527959266,-1.5517218699850668,28.999427808506226,64.95725590054408,51.754624175169994,-0.4975834057341366,-0.5032993216007569,-1.4388154666074726,-2.8830669612080477,31.8300112601392,0.4099998474121129,0.06739344492027755,0.4915003776550293,0.007078377946459824,0.9759223773635988,0.24928937780074634,0.7337113775093123,-0.970001220703125,92.38096795112803,38.16665895764113,0.24221099985428401,4,-0.44500064849853516,-0.44500064849853516,-1.4750008583068848,-2.630001068115238,1.4799995422363281,2,0.032197877938945574,1.0000152589055356,21.100000381469727,1.6250029802351393,21.059999465942386,-2.375008940705243,20.809999465942386,0.032197877938945574
13674,2016-04-28,21.36000061035156,21.51000022888184,21.149999618530273,21.270000457763672,3039800.0,-0.003266434616303604,-1.1818097748185354,0.31034437399699244,60.089688016394454,52.514952315979784,-0.40775645157798124,-0.42018904772603705,-1.2996792512962791,-2.763227383080743,30.938212688445056,0.36000061035156605,0.04076566188901154,0.39950065612792685,-0.12007361457548882,0.9190749268313425,0.139713520776219,0.6592877914796347,-0.8790015029907181,82.55819627046996,28.009388139314282,0.25978713535170733,4,-0.37500095367431285,-0.37500095367431285,-1.3400011062622035,-2.5600013732910156,1.7099990844726598,3,0.0463483025669198,-1.5517218699850668,21.43000030517578,1.0000152589055356,21.100000381469727,1.6250029802351393,21.059999465942386,0.0463483025669198
13675,2016-04-29,21.450000762939453,21.5,21.09000015258789,21.239999771118164,4204000.0,0.004213490169296952,1.645164862886008,2.333340397575644,62.99557361511623,54.44108399607004,-0.4756646567330165,-0.5170067172005304,-1.3251639489825955,-2.8033163419258074,29.634853795728034,0.4099998474121094,0.021042652001785456,0.47700080871582173,-0.07767750726629075,1.0316791246979342,0.19966165072476372,0.7543399667068797,-0.9484216331481932,93.02332286510136,37.22524374238484,0.2773391579910568,4,-0.46500110626220703,-0.46500110626220703,-1.2925009727478027,-2.65000152587891,1.6599998474121058,4,0.049417222761773294,-1.1818097748185354,21.36000061035156,-1.5517218699850668,21.43000030517578,1.0000152589055356,21.100000381469727,0.049417222761773294
13676,2016-05-02,21.700000762939453,21.75,21.440000534057614,21.459999084472656,4366700.0,0.011655011240462976,-1.2142915531334841,1.1428597378770402,60.3773483053873,55.22701681745699,-0.6918144443502356,-0.7470254992288154,-1.502544787218497,-2.999847981119121,28.430702641693205,0.30999946594238637,0.04471946529728754,0.6900007247924798,0.047242819708781525,1.332758629876178,0.36862177225063064,1.0113796773343289,-1.178253211166382,93.58984704544623,40.2283414459753,0.32137895254184995,5,-0.595001220703125,-0.595001220703125,-1.4600014686584473,-2.90000152587891,1.5599994659423864,0,0.03824884306564558,1.645164862886008,21.450000762939453,-1.1818097748185354,21.36000061035156,-1.5517218699850668,21.43000030517578,0.03824884306564558
13677,2016-05-03,21.440000534057614,21.65999984741211,21.31999969482422,21.59000015258789,2559000.0,-0.011981576946572425,1.344836658050683,-0.6249940395772221,55.172396783494136,56.52267709654207,-0.40547667169745694,-0.4361407775823416,-1.177896919471742,-2.686230763180614,28.452996159254162,0.3800010681152344,0.047141146538898226,0.3835004806518505,-0.2412621741451737,1.0082631354488747,0.0711191532533384,0.6958818080503626,-0.8691228843554661,53.03037308903799,2.751254159378199,0.3123813273985119,5,-0.3350009918212855,-0.3350009918212855,-1.1900010108947718,-2.6400012969970703,1.9499988555908274,1,0.053638040572969725,-1.2142915531334841,21.700000762939453,1.645164862886008,21.450000762939453,-1.1818097748185354,21.36000061035156,0.053638040572969725
13678,2016-05-04,21.68000030517578,21.84000015258789,21.31999969482422,21.420000076293945,3601000.0,0.011194018896451441,-1.2608666807644304,-1.7333392673219075,65.51724421424746,59.77049272793295,-0.528622529739188,-0.6329855745946986,-1.3471930810978385,-2.871791323556419,28.694884137548016,0.5200004577636719,0.08192646706414308,0.5755002021789544,-0.08679238718097793,1.2377927915388867,0.24435390749898644,0.9066464968589223,-1.06195776146172,78.66668701171875,24.582447628275254,0.33114629467996703,5,-0.4350004196166992,-0.5300006866455078,-1.375,-2.8450002670288086,1.4599990844726598,2,0.04243542727600014,1.344836658050683,21.440000534057614,-1.2142915531334841,21.700000762939453,1.645164862886008,21.450000762939453,0.04243542727600014
13679,2016-05-05,21.649999618530273,21.88999938964844,21.549999237060547,21.690000534057614,3166200.0,-0.001383795490000339,-1.8333147897957858,-0.153849539669135,64.2241131253339,61.69962370078275,-0.3645097142174514,-0.559197165669076,-1.25440628033936,-2.782662063614051,28.776405982864695,0.3400001525878942,0.09682476439238741,0.4994995117187493,-0.18082526297475,1.1798242864122486,0.15933712437199787,0.8396618990655007,-0.9586396182837831,69.99999999999969,12.814061543369206,0.3401623873467504,5,-0.38000011444091797,-0.47500038146972656,-1.2350001335144043,-2.765000343322754,1.3199996948242152,3,0.05819862591606695,-1.2608666807644304,21.68000030517578,1.344836658050683,21.440000534057614,-1.2142915531334841,21.700000762939453,0.05819862591606695
13680,2016-05-06,21.6299991607666,21.700000762939453,21.459999084472656,21.6299991607666,2182100.0,-0.000923808688964245,2.428516934143484,-0.0,63.20341637856927,61.7714426085905,-0.24133944227741821,-0.508564849612668,-1.1795841804228289,-2.711830999355584,28.453040040432143,0.24000167846679688,0.17852634335747908,0.4434990882873535,-0.25907625892938313,1.1460744355040902,0.09221141467898519,0.7947867618957218,-0.8427480093679556,54.385900335960905,-4.364247422720318,0.3512876736083692,5,-0.19999980926513672,-0.4549999237060547,-1.2149996757507324,-2.744999885559082,1.4400005340576172,4,0.06657422977017724,-1.8333147897957858,21.649999618530273,-1.2608666807644304,21.68000030517578,1.344836658050683,21.440000534057614,0.06657422977017724
13681,2016-05-09,21.68000030517578,21.84000015258789,21.649999618530273,21.739999771118164,3982700.0,0.0023116572514656486,-2.166653421282683,-100.0,64.52989641647285,62.34077030617329,-0.21696035522707646,-0.5206793477691569,-1.1533872714519262,-2.7077996744806114,27.967581482630266,0.21000099182128906,0.29235063086914437,0.45250024795532084,-0.26538820091922943,1.1703886968298711,0.09355602351804748,0.8114444723925942,-0.8045292947171525,63.15803563062964,1.9520025441372226,0.3589442244372749,5,-0.1900005340576172,-0.5050010681152344,-1.265000820159912,-2.7950010299682617,1.2700004577636683,0,0.06595942274199995,2.428516934143484,21.6299991607666,-1.8333147897957858,21.649999618530273,-1.2608666807644304,21.68000030517578,0.06595942274199995
13682,2016-05-10,22.100000381469727,22.1200008392334,21.709999084472656,21.709999084472656,5953600.0,0.019372696973333436,-1.102566108972823,-6.500079473567092,82.47858719502844,64.28758489444932,-0.5366248494396508,-0.9217823250631945,-1.493961560907806,-3.0763649309250596,27.29155461207999,0.4400005340576172,0.3756725046225995,0.8305003166198723,0.013200692283049875,1.6477999409566948,0.42185050445145933,1.2391501287882853,-1.1433671006759134,97.49994635589644,27.907335640125837,0.4086498121684121,5,-0.49499988555908203,-0.8100004196166992,-1.6625008583068848,-3.215001106262207,0.9400005340576172,1,0.05248867997236517,-2.166653421282683,21.68000030517578,2.428516934143484,21.6299991607666,-1.8333147897957858,21.649999618530273,0.05248867997236517
13683,2016-05-11,22.01000022888184,22.299999237060547,21.950000762939453,22.13999938964844,6124400.0,-0.004072405024180492,-1.8000091553432076,-0.33333007291916295,80.41664381825213,66.54613553910018,-0.39750109295378877,-0.8094906366612484,-1.3252333898099344,-2.946267819964028,26.682417314892177,0.34999847412109375,0.40193654798350664,0.7000001907348654,-0.18062208852288109,1.580622469992612,0.2596890511059904,1.1403113303637404,-0.9370301922440696,65.476314821459,-10.84841038777131,0.4403111396288735,5,-0.31500053405762074,-0.6300010681152379,-1.610000610351566,-2.865000724792484,1.0900001525878906,2,0.06269873450322572,-1.102566108972823,22.100000381469727,-2.166653421282683,21.68000030517578,2.428516934143484,21.6299991607666,0.06269873450322572
13684,2016-05-12,22.11000061035156,22.170000076293945,21.71999931335449,21.75,4730000.0,0.004543406652876669,-1.1428506553073803,-2.76925334154963,79.01783623564899,68.3263869413816,-0.4245744502811135,-0.8631737055117767,-1.3485562142715821,-3.0090147855187617,26.478362591417792,0.4500007629394567,0.44387341154713766,0.7425004959106403,-0.19051715117499413,1.6755181429962747,0.27599167236782307,1.2090093194534575,-0.8897870696630541,77.3811199767481,-2.2649915552108837,0.4665088235428173,5,-0.30000114440917613,-0.7300014495849574,-1.7175011634826625,-2.9050006866455043,1.1099987030029297,3,0.046585199044031356,-1.8000091553432076,22.01000022888184,-1.102566108972823,22.100000381469727,-2.166653421282683,21.68000030517578,0.046585199044031356
13685,2016-05-13,22.0,22.25,21.90999984741211,22.06999969482422,3532400.0,-0.00497515184599584,-1.720001220703125,-0.19444326707074325,72.38092037561972,69.66011717140742,-0.2551875799579122,-0.7100303706294397,-1.1602858536239822,-2.8554756748591714,26.314419470871144,0.3400001525878906,0.44289317940143746,0.5819998741149917,-0.37403621189509906,1.5380359601250824,0.10398183110994452,1.0600179171200388,-0.6502121757468515,53.846244134899514,-24.14463409750035,0.478018043005046,5,-0.1900005340576172,-0.6200008392333984,-1.6075005531311035,-2.7950000762939453,1.5,4,0.044090877879749524,-1.1428506553073803,22.11000061035156,-1.8000091553432076,22.01000022888184,-1.102566108972823,22.100000381469727,0.044090877879749524
13686,2016-05-16,22.239999771118164,22.25,21.88999938964844,22.030000686645508,3818800.0,0.010909080505371094,2.1304463204683484,-3.0,74.78256254436653,71.83902447817101,-0.4587785686227015,-0.9000927498074027,-1.3405021979050815,-3.051696068217396,26.62697427763102,0.36000061035155895,0.4719433644101798,0.7609996795654297,-0.24261311052303824,1.7646124696538976,0.2591932845211957,1.2628060746096637,-0.7761865773281293,89.83060162286232,12.104898334121756,0.5018063950442345,5,-0.43000030517578125,-0.8600006103515625,-1.8075003623962402,-2.9600000381469727,1.0,0,0.03732014083848734,-1.720001220703125,22.0,-1.1428506553073803,22.11000061035156,-1.8000091553432076,22.01000022888184,0.03732014083848734
13687,2016-05-17,22.0,22.25,21.8700008392334,22.190000534057614,4290000.0,-0.010791356726084111,1.4516117123713306,-0.9047683923705553,62.89590377999755,71.54776442992103,-0.14638284747088903,-0.6127502576626114,-1.0487228223198777,-2.7698260698063955,26.634865448496047,0.37999916076660156,0.4838139676901321,0.4709999084472649,-0.5317734375060041,1.473773254400534,-0.030386764529367838,0.9723865814238977,-0.4358444810175044,48.275986806407694,-26.455964907717494,0.5013866729766345,5,-0.12000083923339844,-0.6200008392333984,-1.512500286102295,-2.7200002670288086,1.489999771118164,1,0.04318185286088405,2.1304463204683484,22.239999771118164,-1.720001220703125,22.0,-1.1428506553073803,22.11000061035156,0.04318185286088405
13688,2016-05-18,21.530000686645508,21.920000076293945,21.399999618530273,21.8799991607666,5176000.0,-0.021363605152476928,1.4186050637852416,1.842092054409511,53.25670330087928,70.32916333831496,0.3353690515908134,-0.07160110185422397,-0.5368182033538602,-2.2676093512145314,27.27828479296543,0.6000003814697266,0.4763794249096698,-0.04649944305419851,-0.9445274500106322,0.8515285639022352,-0.4955134465324136,0.40251456042401657,0.7699985504150391,15.29423644380617,-56.03333179008928,0.44901400347821646,5,0.31999874114990234,-0.15000152587890625,-0.8875007629394531,-2.205000877380371,1.8099994659423828,2,0.07013470416740164,1.4516117123713306,22.0,2.1304463204683484,22.239999771118164,-1.720001220703125,22.0,0.07013470416740164
13689,2016-05-19,21.88999938964844,21.90999984741211,21.25,21.399999618530273,3391200.0,0.01672079384680325,1.4905622352657508,-1.4000054495912908,57.638862213980666,69.71087954224956,0.014521593709137193,-0.3436839277466426,-0.8527658055581178,-2.5939282474741283,28.074392013506678,0.6599998474121094,0.5114421194683132,0.24649925231933878,-0.5192759811633891,1.0122744858020667,-0.13638836442202518,0.6293868690607027,0.3919998550415009,63.999938964844105,-4.393932386223213,0.3828876167413637,5,-0.11499977111816762,-0.5100002288818395,-1.207499504089359,-2.4349994659423864,1.2800006866455043,3,0.05527642876013439,1.4186050637852416,21.530000686645508,1.4516117123713306,22.0,2.1304463204683484,22.239999771118164,0.05527642876013439
13690,2016-05-20,22.06999969482422,22.06999969482422,21.809999465942386,21.96999931335449,2592700.0,0.008222947016659043,4.199984741269074,0.20408250649083298,56.583607670117104,68.82795857043226,-0.10784166729252576,-0.44738590366005226,-0.9934522460758188,-2.7399778244008672,28.624743578586465,0.2600002288818324,0.5060415005217145,0.36349954605102397,-0.3160132962467337,1.0430123883487816,0.023743124902146917,0.703255967199901,0.17071958007812427,81.99996948242188,16.099509024415582,0.33975642114887866,5,-0.2950000762939453,-0.6900005340576172,-1.307499885559082,-2.614999771118164,1.5500011444091797,4,0.052106915923517905,1.4905622352657508,21.88999938964844,1.4186050637852416,21.530000686645508,1.4516117123713306,22.0,0.052106915923517905
13691,2016-05-23,21.979999542236328,22.13999938964844,21.940000534057614,22.07999992370605,3231700.0,-0.004077940817053927,-1.2222292865392883,-0.999999999999929,60.227248918266646,66.35558765079207,0.032618807088269364,-0.3003255462557384,-0.8672748895593969,-2.6206763977131082,28.949394377600303,0.19999885559082742,0.5061756673262074,0.22749938964843608,-0.38941532199174134,0.8444141012886135,-0.08095796617165263,0.5359567454685248,0.2210909616699226,72.99995422363281,5.245491659431039,0.30845735582008904,5,-0.2049999237060547,-0.6000003814697266,-1.2149996757507324,-2.5249996185302734,2.020000457763672,0,0.06915379842674096,4.199984741269074,22.06999969482422,1.4905622352657508,21.88999938964844,1.4186050637852416,21.530000686645508,0.06915379842674096
13692,2016-05-24,22.030000686645508,22.149999618530273,21.8799991607666,22.020000457763672,2923500.0,0.002274847381734446,1.1600201417552318,-0.10000190734136044,57.14285714285719,63.76961135352596,-0.03168838046883948,-0.2920548367937279,-0.8846075926650983,-2.638233300125897,28.90273279296575,0.2700004577636719,0.5144311342674115,0.23100051879882955,-0.3149469306758377,0.7769479682734968,-0.041973205938504066,0.5039742435361632,0.13304619710449117,86.66677969478171,19.454372102468824,0.27297372473733433,5,-0.2800006866455078,-0.6500015258789062,-1.1875009536743164,-2.575000762939453,1.9699993133544922,1,0.05492505886330501,-1.2222292865392883,21.979999542236328,4.199984741269074,22.06999969482422,1.4905622352657508,21.88999938964844,0.05492505886330501
13693,2016-05-25,22.1200008392334,22.190000534057614,21.940000534057614,22.030000686645508,2492900.0,0.004085344974249061,1.1739173701757095,8.999809269502194,59.36256614922602,61.58569245503452,-0.11671818554016511,-0.3454213449948469,-0.9427989730505644,-2.6958945347188674,28.32145519481545,0.25,0.5194676197962274,0.2865006446838372,-0.24835869325800886,0.8213599826256832,0.019070975712914162,0.5539303136547602,-0.8700008392333984,92.55322818572729,24.632063100932214,0.26742966897092374,5,-0.37000083923339844,-0.7400016784667969,-1.2250008583068848,-2.6650009155273438,1.929998397827152,2,0.06193484990537845,1.1600201417552318,22.030000686645508,-1.2222292865392883,21.979999542236328,4.199984741269074,22.06999969482422,0.06193484990537845
13694,2016-05-26,22.350000381469727,22.36000061035156,22.020000457763672,22.1200008392334,2480100.0,0.01039780892902975,1.7200012207031738,2.5555461365659307,63.23531061719537,60.56951359298737,-0.3454179734424372,-0.5243325498281379,-1.1415298164304666,-2.890452365938458,27.858193720781717,0.3400001525878871,0.44658575770468545,0.4670001983642571,-0.06659131474275526,1.0005917114712695,0.20020444181075092,0.7337959549177633,-1.0812003707885758,98.1817803501891,27.369186412082215,0.2667957565535062,5,-0.5450000762939453,-0.9400005340576172,-1.4600005149841309,-2.895000457763672,1.6999988555908239,3,0.04429529101659302,1.1739173701757095,22.1200008392334,1.1600201417552318,22.030000686645508,-1.2222292865392883,21.979999542236328,0.04429529101659302
13695,2016-05-27,22.51000022888184,22.51000022888184,22.26000022888184,22.3799991607666,3541900.0,0.007158829739652539,2.8461222453708395,0.5652231602342052,64.66431000144917,59.445263310441,-0.47546681719121864,-0.633318750897331,-1.2819417624466887,-3.0164347162773844,27.710657989859165,0.25,0.38608307942919495,0.5740000724792509,0.01169651057215404,1.1363036343863477,0.2928482915257007,0.8551518534328011,-1.1975521942138734,100.0,27.053451693739234,0.28115178095354915,5,-0.6300001144409215,-0.9300003051757848,-1.6275005340576207,-3.055000305175785,1.539999008178711,4,0.029320295011160402,1.7200012207031738,22.350000381469727,1.1739173701757095,22.1200008392334,1.1600201417552318,22.030000686645508,0.029320295011160402
13696,2016-05-31,22.53000068664551,22.729999542236328,22.399999618530273,22.489999771118164,3771200.0,0.0008885143296448739,-1.999982660563185,0.307696822089869,58.847741793692514,58.99546753418488,-0.5028886994503488,-0.6197229752081448,-1.2707571535609468,-2.998283555580816,27.236824811496096,0.3299999237060547,0.32706586189593523,0.5525005340576215,-0.0569990151464701,1.162000083261713,0.24775075945557745,0.8572503086596654,-1.1456995203247118,76.47073343131908,6.356145359499877,0.3047497746020457,5,-0.5400009155273473,-0.8400011062622106,-1.6125011444091832,-3.0750007629394567,0.9899997711181605,1,0.04837994315881122,2.8461222453708395,22.51000022888184,1.7200012207031738,22.350000381469727,1.1739173701757095,22.1200008392334,0.04837994315881122
13697,2016-06-01,22.59000015258789,22.59000015258789,22.350000381469727,22.53000068664551,2324200.0,0.002663092060087857,7.000063578853673,1.4999523173753264,62.08333366447028,59.97620424125055,-0.5256757901602462,-0.6209883074612392,-1.3053237672932454,-3.013647033499005,27.10779359228499,0.23999977111816406,0.29949399265477794,0.5550000190734856,-0.05796542705983043,1.1679654652068017,0.2485172960068276,0.8614827421401436,-1.0980431161938498,82.27853602358363,11.098993837582412,0.3064827230666583,6,-0.6000003814697266,-0.7400007247924805,-1.6725006103515625,-3.135000228881836,1.3099994659423828,2,0.06241699149570756,-1.999982660563185,22.53000068664551,2.8461222453708395,22.51000022888184,1.7200012207031738,22.350000381469727,0.06241699149570756
13698,2016-06-02,22.60000038146973,22.6299991607666,22.350000381469727,22.459999084472656,1896500.0,0.0004426838784545861,1.8000038147190935,2.3333757192359794,60.606058103963065,60.305892673470815,-0.41117430007471967,-0.5887141660192761,-1.2898952818039113,-2.977861269579982,26.655197246022432,0.279998779296875,0.24103225948526585,0.5190002441406278,-0.1193499198353507,1.1573504081166064,0.19982516215263857,0.8381753261286171,-1.0089999446083056,81.69023543697195,10.828560091277964,0.3191750819879897,6,-0.33000087738037465,-0.6900005340576207,-1.7150011062622106,-3.1450004577636754,1.2099990844726562,3,0.06194688473006238,7.000063578853673,22.59000015258789,-1.999982660563185,22.53000068664551,2.8461222453708395,22.51000022888184,0.06194688473006238
13699,2016-06-03,22.90999984741211,23.0,22.70000076293945,22.75,2809900.0,0.013716790296895542,-1.3077013366198271,1.142845465320607,68.12749912231509,61.58854727927059,-0.6272309648090975,-0.8426823574318263,-1.569372429211576,-3.236454195894808,26.34657334108531,0.3999996185302699,0.2435937560699344,0.7659996986389146,0.06147582514218897,1.4705235721356402,0.4137377618905518,1.1182616353872774,-1.2278794821206915,87.83781345609097,14.211444590316177,0.352261936748362,6,-0.4700002670288086,-0.8649997711181641,-1.9250001907348633,-3.380000114440918,0.7900009155273402,4,0.04975990385164564,1.8000038147190935,22.60000038146973,7.000063578853673,22.59000015258789,-1.999982660563185,22.53000068664551,0.04975990385164564
13700,2016-06-06,23.06999969482422,23.1299991607666,22.84000015258789,22.90999984741211,3501500.0,0.0069838432334246026,1.0714305177111716,1.0,67.0781989907529,62.34976395399129,-0.7045548653392153,-0.9373268020012056,-1.698295699843424,-3.3388050601390233,26.444389808437712,0.28999900817871094,0.3162047732616813,0.8539995193481431,0.07977270146526294,1.6282263372310233,0.46688611040670125,1.241112928289585,-1.2560913660619413,92.30774873821355,19.874725718092066,0.3871134089414408,6,-0.5650005340576172,-0.9600000381469727,-2.0850000381469727,-3.4149999618530273,0.8700008392333949,0,0.04247939120936328,-1.3077013366198271,22.90999984741211,1.8000038147190935,22.60000038146973,7.000063578853673,22.59000015258789,0.04247939120936328
13701,2016-06-07,23.11000061035156,23.21999931335449,23.03000068664551,23.170000076293945,3783300.0,0.0017338931970733995,1.3750134112177552,-0.37499701976494126,74.88791117056486,64.32143662373659,-0.6340897416710227,-0.9114322953448415,-1.6993445588481784,-3.3166666883659452,26.321046164698313,0.18999862670897727,0.3541322641074274,0.822500419616695,-0.005556902225524851,1.6505577414589148,0.40847175869558683,1.236529080537803,-1.1381613817487626,87.35645539648779,11.377486086451526,0.4140286609211096,6,-0.5300006866455078,-0.8750009536743129,-2.125000953674313,-3.335000038146969,0.5499992370605504,1,0.040674971955125816,1.0714305177111716,23.06999969482422,-1.3077013366198271,22.90999984741211,1.8000038147190935,22.60000038146973,0.040674971955125816
13702,2016-06-08,23.26000022888184,23.26000022888184,23.09000015258789,23.1299991607666,2915600.0,0.006490679989990644,1.6153643005955864,-2.16670375433124,95.28794974984773,68.31314591269455,-0.660750479870913,-1.0224956657421096,-1.8226754193492631,-3.4119655235712294,25.70342819204982,0.17000007629394887,0.39268482908289926,0.9145000457763715,-0.014596297609298148,1.843596389162041,0.44995187408353843,1.3790482174692045,-1.1134185884138077,100.0,15.669632452716328,0.46454817169283474,6,-0.6199998855590856,-1.0050001144409215,-2.1550006866455114,-3.235000610351566,0.7999992370605469,2,0.011177997692321195,1.3750134112177552,23.11000061035156,1.0714305177111716,23.06999969482422,-1.3077013366198271,22.90999984741211,0.011177997692321195
13703,2016-06-09,23.38999938964844,23.420000076293945,23.149999618530273,23.239999771118164,2968400.0,0.0055889578455456945,1.5714207863688794,1.153833739252908,94.64284903338313,71.80287240338208,-0.6611860208665341,-1.1002164958496543,-1.9110502123199815,-3.480683471218601,24.852289311005965,0.2700004577636719,0.4373597385149779,0.9754992485046436,-0.048784178722605986,1.9997826757318933,0.46335753489101705,1.4876409621182702,-1.0652707750342003,95.83323399216448,8.562265136629833,0.5121417136136249,6,-0.5499992370605504,-1.0549993515014684,-2.284999847412113,-3.3649997711181676,0.5600013732910085,3,0.021804200179138977,1.6153643005955864,23.26000022888184,1.3750134112177552,23.11000061035156,1.0714305177111716,23.06999969482422,0.021804200179138977
13704,2016-06-10,23.13999938964844,23.35000038146973,23.020000457763672,23.28000068664551,3069800.0,-0.010688328624353871,1.3571365317675201,-0.9333443535978824,80.57141985212057,73.57032905345667,-0.32110783560907663,-0.8106579382982915,-1.6237293067107572,-3.1734272988507577,24.62528600880084,0.3699989318847692,0.4915784847967366,0.6739993095397985,-0.3886763485292519,1.7366749676088489,0.14266148050527505,1.205337138574322,-0.6181219119318548,51.72401319359323,-34.717750973808045,0.5313378290345245,6,-0.2549991607666051,-0.8049993515014684,-1.9424996376037633,-3.0599994659423864,0.7800006866455043,4,0.028954195936308658,1.5714207863688794,23.38999938964844,1.6153643005955864,23.26000022888184,1.3750134112177552,23.11000061035156,0.028954195936308658
13705,2016-06-13,22.96999931335449,23.209999084472656,22.93000030517578,23.06999969482422,3358100.0,-0.007346589489107824,-2.111125239745261,0.7142818217735707,77.04917520196504,75.59271054326473,-0.08827829660447506,-0.5947553490986266,-1.4266409043641346,-2.9369980210445377,24.109374622842417,0.279998779296875,0.5345676509231296,0.45549926757812287,-0.6061669602528461,1.5171654954090918,-0.07533384633736162,0.9863323814936074,-0.28645976789397665,8.163066706629456,-76.67514619169026,0.5308331139154849,6,-0.0849990844726527,-0.634999275207516,-1.7474999427795375,-2.8649997711181605,1.1500015258789098,0,0.031780647427383624,1.3571365317675201,23.13999938964844,1.5714207863688794,23.38999938964844,1.6153643005955864,23.26000022888184,0.031780647427383624
13706,2016-06-14,23.06999969482422,23.07999992370605,22.84000015258789,22.989999771118164,2549600.0,0.004353521308622321,3.7999771119039876,-0.7999961853172578,77.65956043710747,77.32340240689109,-0.11580227418085087,-0.6633987782480588,-1.4900952888349437,-2.9777759010748746,23.51308196671864,0.2399997711181605,0.5528110760273997,0.5139996528625481,-0.567196231565255,1.5951955372903512,-0.02659828935135522,1.0545975950764515,-0.2538972538136903,39.65509870530473,-43.09489977346292,0.5405979422139024,6,-0.1849994659423828,-0.7349996566772461,-1.767500400543213,-2.9650001525878906,1.1700000762939453,1,0.03771135027056727,-2.111125239745261,22.96999931335449,1.3571365317675201,23.13999938964844,1.5714207863688794,23.38999938964844,0.03771135027056727
13707,2016-06-15,22.95000076293945,23.149999618530273,22.86000061035156,23.07999992370605,4216000.0,-0.005201514238064364,1.1481523343953017,-1.6249910592947572,71.7277701272929,78.55914818726107,0.06775856031184446,-0.49390156841949917,-1.3196842311331416,-2.8042395252979553,23.01731736579714,0.2899990081787145,0.5530259526173325,0.3465006828308077,-0.7151417405057394,1.4081431061673548,-0.18432052883746763,0.877321894499083,0.46999931335449574,18.965624969169394,-59.96068908937805,0.5308212116682745,6,0.10999965667724965,-0.6150007247924769,-1.617501258850094,-2.8450012207031214,1.739999771118164,2,0.03093677825140606,3.7999771119039876,23.06999969482422,-2.111125239745261,22.96999931335449,1.3571365317675201,23.13999938964844,0.03093677825140606
13708,2016-06-16,23.040000915527344,23.10000038146973,22.71999931335449,22.920000076293945,2692900.0,0.003921575145793943,2.166678587606956,-0.9230893378523116,69.49155647319071,78.71071011513615,0.05222854475460892,-0.4901038781716167,-1.3639569933557283,-2.828777698788574,23.93456294132038,0.3800010681152415,0.5821480477004606,0.3610008239746101,-0.5879907752757454,1.3099924232249656,-0.11349497565056765,0.8354966235997878,0.36879917144775476,50.79381898989409,-24.635299448353933,0.4744957996251784,6,0.029998779296875,-0.7050008773803711,-1.5925006866455078,-2.820000648498535,1.4699993133544957,3,0.044270768658157156,1.1481523343953017,22.95000076293945,3.7999771119039876,23.06999969482422,-2.111125239745261,22.96999931335449,0.044270768658157156
13709,2016-06-17,23.10000038146973,23.1299991607666,22.8799991607666,22.95000076293945,4244100.0,0.0026041433836034855,1.3809843867791716,1.249988079154474,67.66469459545868,78.77587629343678,0.02460215092846596,-0.47938342140426826,-1.3769114567546659,-2.8266128461895192,25.373246951766486,0.25,0.6030166333494975,0.36050024032592987,-0.5291233382463787,1.2501238188982384,-0.08431154896022619,0.8053120296120859,0.281247674560543,77.55127461551426,5.014152971304426,0.44481178928615495,6,-0.030000686645511365,-0.7650003433227575,-1.56250095367432,-2.7900009155273473,1.2199993133544886,4,0.03679655270272497,2.166678587606956,23.040000915527344,1.1481523343953017,22.95000076293945,3.7999771119039876,23.06999969482422,0.03679655270272497
13710,2016-06-20,23.21999931335449,23.290000915527344,23.020000457763672,23.229999542236328,4082600.0,0.005194758870264771,3.153758124385628,-0.06666836209200583,69.49152359728754,78.17627767418375,-0.08032920182228054,-0.5363065414217765,-1.4533038576190727,-2.8821605163073905,26.630442687408085,0.2700004577636719,0.6360054340928727,0.42299919128417685,-0.4324251946957105,1.2784235772640642,-0.004713001705766828,0.8507113842741205,0.13479879296875197,87.71905168230968,15.031801276668816,0.42771219298994395,6,-0.14999961853026988,-0.884999275207516,-1.6249999999999964,-2.909999847412106,0.6800003051757848,0,0.03014645924372905,1.3809843867791716,23.10000038146973,2.166678587606956,23.040000915527344,1.1481523343953017,22.95000076293945,0.03014645924372905
13711,2016-06-21,23.5,23.670000076293945,23.10000038146973,23.229999542236328,3439200.0,0.01205860012599036,-1.150947198710213,-26.99942780849699,72.86434231864808,75.6847657373838,-0.33435130258877166,-0.7342386989593734,-1.6839334371364991,-3.0990998962656526,28.060615567489002,0.5699996948242152,0.630042985429867,0.6269998550415039,-0.19211590593788586,1.4461156160208937,0.21744197455180725,1.0365577355312006,-0.7800006866455114,82.10526949810676,10.192086155145873,0.409557880489695,6,-0.30500030517578125,-1.0399999618530273,-1.9050006866455078,-3.190000534057617,0.2700004577636719,1,0.02638301443546376,3.153758124385628,23.21999931335449,1.3809843867791716,23.10000038146973,2.166678587606956,23.040000915527344,0.02638301443546376
13712,2016-06-22,23.239999771118164,23.489999771118164,23.209999084472656,23.36000061035156,3749600.0,-0.01106383952688661,-2.111080499719199,-0.44444679919183755,64.2857142857141,72.31175076542057,-0.0865926344211907,-0.3994188736442794,-1.3894605573661885,-2.782179196363309,29.759475299881295,0.29000091552734375,0.6118641854561808,0.30649967193603445,-0.42444798140131823,1.0374473252733871,-0.05897415473264189,0.6719734986047108,-0.5010004425048855,54.73684633207131,-15.281157007169952,0.3654738266686765,6,-0.04500007629394531,-0.7799997329711914,-1.6450004577636719,-2.8500003814697266,0.6800003051757812,2,0.04302926032050847,-1.150947198710213,23.5,3.153758124385628,23.21999931335449,1.3809843867791716,23.10000038146973,0.04302926032050847
13713,2016-06-23,23.489999771118164,23.5,23.209999084472656,23.34000015258789,2829600.0,0.010757315080127006,2.4117739456293688,-1.2499880791544518,63.30276032046967,70.39301081745936,-0.35862956265193446,-0.5707838620332026,-1.5994378752021419,-2.9852024812166746,31.453858268985446,0.29000091552734375,0.5793548678859004,0.4879997253417976,-0.17562940806845617,1.1516288587520513,0.1561851586366707,0.8198142920469245,-0.7323804275512735,77.21517764879717,9.060838624222413,0.33181456670512766,6,-0.2950000762939453,-1.0299997329711914,-1.8600006103515625,-2.989999771118164,0.18000030517578125,3,0.05108560130404505,-2.111080499719199,23.239999771118164,-1.150947198710213,23.5,3.153758124385628,23.21999931335449,0.05108560130404505
13714,2016-06-24,23.34000015258789,23.520000457763672,22.959999084472656,23.1299991607666,3324700.0,-0.0063856798634244205,-1.0363643929962303,1.4000101725519118,56.22121395371725,68.07879290098738,-0.19810969144287327,-0.36133914972258907,-1.4025962470001474,-2.785428029187095,32.43715702761424,0.5600013732910156,0.4917394214566144,0.28850011825561594,-0.3153563930177512,0.8923566295289831,-0.013428137381069405,0.5904283738923013,-0.5641331943664589,53.52120243388091,-11.099621898533577,0.30192825563668435,6,-0.14500045776367188,-0.880000114440918,-1.7250008583068848,-2.515000343322754,0.129999160766598,4,0.050128537645455884,2.4117739456293688,23.489999771118164,-2.111080499719199,23.239999771118164,-1.150947198710213,23.5,0.050128537645455884
13715,2016-06-27,23.170000076293945,23.420000076293945,23.040000915527344,23.270000457763672,3554300.0,-0.007283636468832455,-1.111114054560964,-0.47619004368715995,51.30433773046817,65.1504348224719,0.003625218479712089,-0.14688940993823252,-1.187730955775784,-2.576195627898585,33.11887622889995,0.37999916076660156,0.4000678247801588,0.08550004959106516,-0.46339223016732944,0.6343923293494598,-0.18894609028813036,0.3599461894702607,-0.3762504557110624,29.577563164045184,-30.838556419160373,0.27444613987919647,6,0.024999618530273438,-0.43000030517578125,-1.5925006866455078,-2.265000343322754,0.3299999237060547,0,0.049633129682501886,-1.0363643929962303,23.34000015258789,2.4117739456293688,23.489999771118164,-2.111080499719199,23.239999771118164,0.049633129682501886
13716,2016-06-28,23.6200008392334,23.6200008392334,23.149999618530273,23.35000038146973,4954200.0,0.01942169881129452,2.48148462114469,-2.6999942779758936,56.923092723607304,63.505470666506824,-0.40247816391357105,-0.5386605340987352,-1.587679591830593,-2.9823523485395995,33.51916605163234,0.470001220703125,0.36180840379076074,0.4810008049011216,-0.052306566856408665,1.014308176658652,0.21434711902235648,0.7476544907798868,-0.8087262095362959,100.0,42.74896788840633,0.26665368587876553,6,-0.4250011444091797,-0.845001220703125,-2.042501449584961,-2.5550012588500977,-0.020000457763668322,1,0.01185430860915937,-1.111114054560964,23.170000076293945,-1.0363643929962303,23.34000015258789,2.4117739456293688,23.489999771118164,0.01185430860915937
13717,2016-06-29,24.0,24.03000068664551,23.68000030517578,23.729999542236328,4266800.0,0.016088024863039507,1.1212026633374708,1.000000000000013,60.701770823573376,62.52882781654935,-0.6904833570879276,-0.8512541171541663,-1.9115342626549676,-3.3142559560857023,34.404514317923045,0.4099998474121129,0.35179273763911567,0.7904999732971199,0.19375535404129351,1.3872445925529462,0.49212766366920846,1.0888722829250312,-1.1715508613709602,97.19620170805456,42.973861064154605,0.2983723096279128,6,-0.5450000762939453,-1.0450000762939453,-2.4225006103515625,-2.9300003051757812,-1.3299999237060547,2,-0.009583314259847042,2.48148462114469,23.6200008392334,-1.111114054560964,23.170000076293945,-1.0363643929962303,23.34000015258789,-0.009583314259847042
13718,2016-06-30,24.0,24.11000061035156,23.85000038146973,24.03000068664551,8554300.0,0.0,1.7368368217638182,-0.11111346585853052,66.53848298203846,62.40369319283599,-0.6034455229200546,-0.7810360269246956,-1.840692265633109,-3.258965923628125,35.29591293611007,0.26000022888182883,0.33394575586160613,0.7204999923706055,0.09694564551359264,1.3440543392276183,0.40872281894209905,1.0322771657991119,-1.1234887994502998,90.43474222632099,34.413537533854736,0.3117771734285063,6,-0.4650001525878906,-0.9749994277954137,-2.435000419616699,-2.77500057220459,-1.2900009155273438,3,-0.0033333301544189453,1.1212026633374708,24.0,2.48148462114469,23.6200008392334,-1.111114054560964,23.170000076293945,-0.0033333301544189453
13719,2016-07-01,24.04999923706055,24.20000076293945,23.93000030517578,24.07999992370605,3579300.0,0.002083301544189675,-1.000014128584219,0.9999999999996447,71.77421277571021,62.65732532377186,-0.5638061302593123,-0.7813084319208556,-1.816840741884075,-3.2547391105690444,35.53622590778708,0.2700004577636683,0.34286984381533614,0.7134992599487333,0.026928241613685344,1.4000702782837813,0.37021375078120755,1.056784769116259,-1.0994786719227392,87.06883227497451,23.96142297202367,0.34328550916752404,7,-0.46999931335449574,-0.9399986267089879,-2.4849996566772496,-2.789999961853031,-1.3499984741211009,4,-0.015800381406292696,1.7368368217638182,24.0,1.1212026633374708,24.0,2.48148462114469,23.6200008392334,-0.015800381406292696
13720,2016-07-05,24.04999923706055,24.1200008392334,23.70000076293945,23.81999969482422,7099300.0,0.0,1.270253830133842,-7.666475936170794,70.58824943661023,62.40442611465652,-0.48465593458444545,-0.7421766819258515,-1.7498492052317225,-3.199323876766254,35.22107028314174,0.42000007629394887,0.3584910656247189,0.6644992828369176,-0.07947195509503757,1.4084705207688728,0.2925136638709418,1.0364849018028934,-0.9995202560986094,85.71415596282009,18.828871225798594,0.37198561896597715,7,-0.46999931335449574,-0.8199987411499059,-2.442499160766605,-2.739998817443851,-1.389999389648441,1,-0.024116421709165503,-1.000014128584219,24.04999923706055,1.7368368217638182,24.0,1.1212026633374708,24.0,-0.024116421709165503
13721,2016-07-06,24.04999923706055,24.11000061035156,23.790000915527344,24.0,5879800.0,0.0,2.764658364187258,0.21738841988291724,74.3362675016247,63.5211542497577,-0.44525756398630634,-0.704250878171635,-1.6895359284901197,-3.129614298918195,34.731411070216865,0.3199996948242152,0.38071102393039524,0.6174993515014684,-0.1706460066037856,1.4056447096067224,0.2234266724488414,1.0115720305540954,-0.9075585135404083,71.1535781095269,-1.7191451867078058,0.3940726790526266,7,-0.46999931335449574,-0.7749986648559606,-2.319999217987064,-2.634999275207523,-1.3499984741211009,2,-0.02286899187144309,1.270253830133842,24.04999923706055,-1.000014128584219,24.04999923706055,1.7368368217638182,24.0,-0.02286899187144309
13722,2016-07-07,23.520000457763672,24.04999923706055,23.489999771118164,24.0,8357500.0,-0.022037371979628184,-1.0740685796634726,-9.600137331196388,58.88889045872491,63.0307242651194,0.14375340638110856,-0.1620849887080702,-1.1054285218197109,-2.5373896361353054,33.74512461405569,0.5599994659423864,0.37863176925772635,0.07450056076049805,-0.7102343879585291,0.8592355094795252,-0.31786691359901553,0.4668680351200116,-0.2929549310899837,4.225442920657115,-68.48899589324051,0.39236747435951275,7,0.05999946594238281,-0.24499988555908203,-1.6800007820129395,-1.9250011444091797,-0.9500007629394531,3,0.003401357234227964,2.764658364187258,24.04999923706055,1.270253830133842,24.04999923706055,-1.000014128584219,24.04999923706055,0.003401357234227964
13723,2016-07-08,23.899999618530273,23.90999984741211,23.43000030517578,23.54999923706055,4040900.0,0.016156426588893602,1.5945862351600881,-0.7291681567841998,63.24503520388435,63.8111488484713,-0.19218102485121946,-0.5290413989322147,-1.4364263405850508,-2.8543972537634694,32.356108945838905,0.4799995422363281,0.35245926645064785,0.4289997100830085,-0.3808836008943821,1.2388830210603992,0.024058054594313205,0.8339413655717038,-0.5951176729553254,61.03883557673758,-10.606742862307044,0.4049416554886949,7,-0.279998779296875,-0.6249990463256836,-1.9800000190734863,-2.3050003051757812,-1.4499988555908203,4,-0.05146441681457925,-1.0740685796634726,23.520000457763672,2.764658364187258,24.04999923706055,1.270253830133842,24.04999923706055,-0.05146441681457925
13724,2016-07-11,23.809999465942386,23.88999938964844,23.65999984741211,23.81999969482422,3499200.0,-0.0037656968211040587,2.0666683620918875,-0.028572051378456743,59.86623033643367,64.76247024913414,-0.03184962146378112,-0.40714754741214065,-1.2952037094715898,-2.705121513985464,31.446409116776863,0.23999977111816406,0.36235414040628555,0.3054995536804235,-0.5021600273017803,1.1131591346626273,-0.09833023681067843,0.7093293441715254,-0.43350801497827973,55.072299514318054,-13.9394564306238,0.4038297904911012,7,-0.13499927520752308,-0.3599987030029368,-1.719999790191654,-2.215000152587894,-1.6800003051757848,0,-0.046199093076132236,1.5945862351600881,23.899999618530273,-1.0740685796634726,23.520000457763672,2.764658364187258,24.04999923706055,-0.046199093076132236
13725,2016-07-12,23.70000076293945,23.8700008392334,23.65999984741211,23.76000022888184,4811600.0,-0.00461985323268399,-1.9999863762074086,5.999809269505035,53.54611799876895,64.3872508352632,0.18018421589263411,-0.2526060918091311,-1.137106043755022,-2.5393978451708605,30.860359962121496,0.21000099182128906,0.3570600862002813,0.1590007781982372,-0.6121058880032777,0.9301074443997521,-0.22655255490252202,0.5445541112989964,-0.2700004577636683,39.70593185158559,-26.50740694829298,0.3855533331007581,7,0.11499977111816762,-0.24000072479248047,-1.4575009346008265,-1.9700012207031214,-1.110000610351559,1,-0.04219409146871156,2.0666683620918875,23.809999465942386,1.5945862351600881,23.899999618530273,-1.0740685796634726,23.520000457763672,-0.04219409146871156
13726,2016-07-13,23.940000534057614,23.959999084472656,23.71999931335449,23.86000061035156,6518200.0,0.010126572295029668,3.000095369796208,-1.3333439298087877,62.50003405985258,64.58705786151644,-0.01078409181371498,-0.4470038059345889,-1.333285817709534,-2.719795291865598,30.69607505687394,0.2599983215332067,0.3909506636622986,0.3555005073547335,-0.40176481816675036,1.1127658328762173,-0.02313215540600666,0.7341331701154736,-0.44840019226073835,82.25824314429936,13.990374976346985,0.37863266276074176,7,-0.12499999999999645,-0.48000049591064453,-1.6325011253356898,-2.1450014114379847,-1.1200008392333949,2,-0.05346702832460448,-1.9999863762074086,23.70000076293945,2.0666683620918875,23.809999465942386,1.5945862351600881,23.899999618530273,-0.05346702832460448
13727,2016-07-14,23.65999984741211,23.920000076293945,23.54999923706055,23.84000015258789,3415300.0,-0.011695934853767853,1.1764745481268515,-2.250005960470162,53.00353904644568,63.083175202006146,0.24128985481580756,-0.11708762564165198,-1.0034334260626352,-2.3844087880320473,30.135446479098064,0.3900012969970632,0.44943544112286204,0.03999986648559428,-0.656124312558962,0.7361240455301505,-0.30806222303668207,0.38806195600787063,-0.11172747192382815,43.396239995393564,-22.75918482939263,0.3480620895222773,7,0.1550006866455078,-0.19999980926514027,-1.252500057220459,-1.8200006484985352,-0.8299999237060582,3,-0.04057477137209964,3.000095369796208,23.940000534057614,-1.9999863762074086,23.70000076293945,2.0666683620918875,23.809999465942386,-0.04057477137209964
13728,2016-07-15,24.059999465942386,24.11000061035156,23.68000030517578,23.739999771118164,4717800.0,0.016906154738374868,1.0476108300560572,-1.777773068282985,61.68831530742104,61.96251992775179,-0.16684984617914722,-0.4603561365750508,-1.3556425685967923,-2.7251763029550418,30.302348322203297,0.4500007629394496,0.47010340930247096,0.38899955749512216,-0.2770141809276616,1.055013295917906,0.055992688283730274,0.722006426706514,-0.5100002288818359,91.07124610867889,22.354447932431185,0.3330068692113924,7,-0.2849988937377965,-0.5999994277954173,-1.6124992370605504,-2.1999998092651403,-1.1199989318847727,4,-0.061928503914861044,1.1764745481268515,23.65999984741211,3.000095369796208,23.940000534057614,-1.9999863762074086,23.70000076293945,-0.061928503914861044
13729,2016-07-18,23.95000076293945,24.13999938964844,23.8700008392334,24.09000015258789,3871800.0,-0.004571849769100966,1.250007947356672,-0.43749850988246575,62.913941163876125,61.10981900855911,-0.08105102714149837,-0.29872843201798105,-1.1971790882801656,-2.5604546100280814,30.432484919914337,0.2699985504150426,0.44497627854488186,0.23650083541869904,-0.382947800312909,0.8559494711503071,-0.07322348244710497,0.546225153284503,-0.40000152587889914,67.79685125917185,-5.628280354231578,0.3097243178658046,7,-0.1650009155273402,-0.49000072479248047,-1.362500667572018,-2.010001182556149,-1.1000003814697195,0,-0.06263047817188871,1.0476108300560572,24.059999465942386,1.1764745481268515,23.65999984741211,3.000095369796208,23.940000534057614,-0.06263047817188871
13730,2016-07-19,23.920000076293945,24.020000457763672,23.81999969482422,23.95000076293945,4065300.0,-0.0012526382333952757,1.3529490962537445,0.21429155313348416,55.7692279477033,59.046814613678954,-0.07982435719073777,-0.2251395872411237,-1.1174182230211898,-2.479820609537107,30.113340083142067,0.20000076293945312,0.4017077850420563,0.17150011062621928,-0.4083825109495187,0.7513827322019573,-0.1184412001616515,0.46144142141409006,-0.3180007171630841,62.71199043093076,-7.047912084426976,0.2899413107878697,7,-0.13500022888183594,-0.4600000381469762,-1.309999942779541,-1.9800004959106445,-1.1599998474121058,1,-0.07483281395560426,1.250007947356672,23.95000076293945,1.0476108300560572,24.059999465942386,1.1764745481268515,23.65999984741211,-0.07483281395560426
13731,2016-07-20,24.1200008392334,24.15999984741211,23.85000038146973,23.93000030517578,5258600.0,0.008361235882171414,1.2963046687906374,-6.3332061796688786,52.47936001261057,58.33464456411069,-0.30044628645554283,-0.3966461145022251,-1.265920766867218,-2.61777108453758,29.13156225903688,0.30999946594237926,0.3432506397793347,0.3405008316040039,-0.24964525636102763,0.9306469195690354,0.045427787621488136,0.6355738755865197,-0.47016136779785,93.4427921054606,26.031718100524017,0.295073043982515,7,-0.3250007629394531,-0.6600008010864293,-1.5100007057189941,-2.1800012588500977,-1.4100017547607422,2,-0.06343286208169696,1.3529490962537445,23.920000076293945,1.250007947356672,23.95000076293945,1.0476108300560572,24.059999465942386,-0.06343286208169696
13732,2016-07-21,24.239999771118164,24.270000457763672,24.0,24.06999969482422,3335400.0,0.004975079921621495,1.347815270302769,0.8947347287055163,54.724413883421704,57.38790886183706,-0.3437184524006831,-0.461550220851521,-1.3455052291883547,-2.675988684278309,28.198955483982697,0.2700004577636719,0.29119469648943763,0.4104997634887688,-0.1561698146781758,0.9771693416557135,0.1271649744052965,0.6938345525722411,-0.5461473963623042,94.91513917175831,29.159934064779563,0.28333478908347154,7,-0.3299999237060547,-0.744999885559082,-1.6299996376037598,-2.3000001907348633,-1.9200000762939453,3,-0.05858086178638777,1.2963046687906374,24.1200008392334,1.3529490962537445,23.920000076293945,1.250007947356672,23.95000076293945,-0.05858086178638777
13733,2016-07-22,24.690000534057614,24.709999084472656,24.209999084472656,24.21999931335449,4146100.0,0.018564388085334116,-1.0408093358557255,2.7647118221903084,60.88438794476453,57.50103748498493,-0.7485956407105441,-0.86119430932008,-1.7461277977508693,-3.0616028668712367,27.541738349131585,0.5,0.2406925019270112,0.8005004882812479,0.13900392263256123,1.4619970539299345,0.4697522054569063,1.1312487711055894,-0.9385333510009737,97.75297032249176,33.26063079622568,0.3307482828243428,7,-0.5600013732910121,-0.9750013351440394,-1.9925003051757777,-2.750000953674313,-2.0200004577636683,4,-0.07533416646896629,1.347815270302769,24.239999771118164,1.2963046687906374,24.1200008392334,1.3529490962537445,23.920000076293945,-0.07533416646896629
13734,2016-07-25,24.51000022888184,24.690000534057614,24.3700008392334,24.649999618530273,3452600.0,-0.007290413174656729,1.909071993341718,-0.2978702681643973,57.37181779668011,57.926115240308405,-0.512782591024596,-0.620879058230102,-1.5210466504769151,-2.8200040752793107,27.9220415589846,0.3199996948242152,0.26588654720308824,0.5620001792907736,-0.10181961885154323,1.2258199774330905,0.23009028021961342,0.8939100783619338,-0.6435092176552786,77.52820306204714,15.070892014441739,0.33190989907115853,7,-0.3800010681152379,-0.7150011062622106,-1.8075003623962438,-2.5700006484985387,-2.040000915527351,0,-0.06405547450685811,-1.0408093358557255,24.690000534057614,1.347815270302769,24.239999771118164,1.2963046687906374,24.1200008392334,-0.06405547450685811
13735,2016-07-26,24.31999969482422,24.56999969482422,24.26000022888184,24.53000068664551,2983900.0,-0.007751959701482569,1.1379346632202487,1.500013623978265,54.07855977208602,56.990395875001,-0.2520971319641845,-0.35869655599829287,-1.2836974368229122,-2.5682458685295373,28.15476010417315,0.30999946594237926,0.2410350559246872,0.31449966430664134,-0.2585979690397444,0.8875972976530271,0.02795084763344846,0.6010484809798342,-0.3522877148081278,54.65116536959352,-6.42910321728592,0.2865488166731933,7,-0.1900005340576172,-0.4850006103515625,-1.617499828338623,-2.380000114440918,-1.8500003814697301,1,-0.06044405147206211,1.909071993341718,24.51000022888184,-1.0408093358557255,24.690000534057614,1.347815270302769,24.239999771118164,-0.06044405147206211
13736,2016-07-27,23.899999618530273,24.36000061035156,23.739999771118164,24.31999969482422,5296800.0,-0.017269740195898553,1.479993896507679,1.9999909174303256,55.93748901038969,57.31639031543922,0.18062695844188426,0.08786052780096654,-0.8279899849960088,-2.0996400843815657,27.273086323494088,0.6200008392333949,0.22626835238377652,-0.11950035095214773,-0.6660098504656133,0.4270091485613179,-0.39275510070887876,0.1537543988045833,0.8099994659423828,16.494841306515077,-49.63831844447203,0.27325474975673236,7,0.2950000762939453,-0.06500053405761719,-1.1974997520446777,-1.9600000381469727,-1.4599990844726598,2,-0.04769871999347497,1.1379346632202487,24.31999969482422,1.909071993341718,24.51000022888184,-1.0408093358557255,24.690000534057614,-0.04769871999347497
13737,2016-07-28,23.770000457763672,23.95000076293945,23.649999618530273,23.88999938964844,5025000.0,-0.005439295516381892,1.4999920527696542,0.2857116906826121,47.796623539018874,55.772869007838985,0.36640168206271184,0.21053969271079964,-0.6553207478857104,-1.924491141719269,25.450643701948344,0.30000114440917613,0.2421961153706036,-0.23799953460693501,-0.7957996827630787,0.31980061354920863,-0.5168996086850051,0.04090053947113503,0.9205986404418951,11.32083959369855,-53.16585809214284,0.27890007407807116,7,0.40999889373779297,0.06499862670898438,-0.9425005912780762,-1.705000877380371,-1.1400012969970703,3,-0.04459408299863121,1.479993896507679,23.899999618530273,1.1379346632202487,24.31999969482422,1.909071993341718,24.51000022888184,-0.04459408299863121
13738,2016-07-29,23.920000076293945,23.96999931335449,23.75,23.78000068664551,5192600.0,0.0063104592192499975,-1.1999847412691094,-1.1666719649044086,51.827253682578935,54.54101484325041,0.21730685840575603,0.05717054408369293,-0.7448757160798003,-2.030724784887518,23.412715107175078,0.21999931335448863,0.21369222028586066,-0.08399991989135813,-0.6431872552377875,0.47518741545507126,-0.36359358756457283,0.19559374778185656,0.7289750427246098,25.961559622932267,-38.07536928436127,0.2795936676732149,7,0.25999927520751953,-0.08500099182128906,-1.0925002098083496,-1.8550004959106445,-1.1200008392333949,4,-0.06688964784140683,1.4999920527696542,23.770000457763672,1.479993896507679,23.899999618530273,1.1379346632202487,24.31999969482422,-0.06688964784140683
13739,2016-08-01,23.670000076293945,24.01000022888184,23.6299991607666,23.88999938964844,3536600.0,-0.010451504983386872,-1.5333307902115478,-1.5714305177112369,49.52379856700583,53.84707824539513,0.4731708428591048,0.2922248046304823,-0.4476954596185756,-1.7394052723249303,20.980304738833954,0.3800010681152379,0.23402322491840977,-0.3149999618530259,-0.8931093685943701,0.2631094448883182,-0.6040546652236962,-0.025945258482355626,0.9390160227050792,4.255414127763879,-60.262572639991554,0.28905470337067135,8,0.4999990463256836,0.16499900817871094,-0.8425002098083496,-1.6050004959106445,-0.37999916076660156,0,-0.04224757062850726,-1.1999847412691094,23.920000076293945,1.4999920527696542,23.770000457763672,1.479993896507679,23.899999618530273,-0.04224757062850726
13740,2016-08-02,23.46999931335449,23.670000076293945,23.36000061035156,23.6200008392334,5490100.0,-0.008449546358040072,1.479995727539091,0.6818272456932852,42.44371176104054,52.73200621744291,0.6734462118870574,0.47067737503416396,-0.2076685475101563,-1.5026606196888856,19.574176083810755,0.30999946594238637,0.18535459330954396,-0.4860007286071806,-1.106981390120783,0.13497993290642185,-0.79649105936398,-0.17551039785038114,1.0802757693505889,10.999870300292969,-49.15601344034655,0.3104903307568006,8,0.5650005340576207,0.40500068664551137,-0.6424994468688929,-1.4049997329711879,0.17000007629395242,1,-0.04260758539651932,-1.5333307902115478,23.670000076293945,-1.1999847412691094,23.920000076293945,1.4999920527696542,23.770000457763672,-0.04260758539651932
13741,2016-08-03,23.5,23.59000015258789,23.290000915527344,23.459999084472656,2869200.0,0.0012782568182028164,1.727250658898599,-0.26667005747418115,47.20280046736701,51.89627139343684,0.610444338260411,0.41883323634419156,-0.1935678040803026,-1.49680697870458,18.15772081691674,0.2999992370605469,0.13919858562380227,-0.42850008010864116,-1.0799205354743897,0.2229203752571074,-0.7542103077915137,-0.10278985242576866,0.9550531249167946,29.166567325497155,-31.74158766000383,0.32571022768287344,8,0.5,0.42999935150146484,-0.5325002670288086,-1.4350004196166992,-0.889999389648441,2,-0.043829816453000436,1.479995727539091,23.46999931335449,-1.5333307902115478,23.670000076293945,-1.1999847412691094,23.920000076293945,-0.043829816453000436
13742,2016-08-04,23.60000038146973,23.670000076293945,23.440000534057614,23.520000457763672,5560400.0,0.004255335381690539,1.0909114553982793,1.999952317375637,41.015647700975606,49.6886335885714,0.4583089917212355,0.3427041694631221,-0.24900739930082239,-1.5624026012064895,17.718057998370025,0.22999954223633168,0.12594740316709263,-0.3324996948242145,-0.9742696170479554,0.3092702273995265,-0.6533846559360867,-0.011614733712342229,0.7385475225081208,43.055522441832714,-13.457341942367798,0.3208849611118713,8,0.39000034332275035,0.3999996185302699,-0.615000724792484,-1.5350008010864293,-0.6499996185302805,3,-0.04915253511279294,1.727250658898599,23.5,1.479995727539091,23.46999931335449,-1.5333307902115478,23.670000076293945,-0.04915253511279294
13743,2016-08-05,22.670000076293945,23.60000038146973,22.18000030517578,23.60000038146973,12014600.0,-0.03940679195522401,2.053762602853213,-11.625014901174932,31.06509526859459,46.76566441878411,1.1975770631835054,1.2393746359418003,0.7127643363884246,-0.6043335302396073,18.335545796084787,1.4200000762939489,0.08340900868729051,-1.2010000228881843,-2.056149259926922,-0.3458507858494464,-1.6285746414075533,-0.7734254043688154,1.5636931288388567,26.775944893256167,-27.140131862828454,0.4275746185193696,8,0.7049999237060547,0.7749996185302734,0.5349998474121094,-0.4250001907348633,-0.22999954223633168,4,-0.0017644867839754497,1.0909114553982793,23.60000038146973,1.727250658898599,23.5,1.479995727539091,23.46999931335449,-0.0017644867839754497
13744,2016-08-08,22.709999084472656,22.86000061035156,22.51000022888184,22.60000038146973,17377800.0,0.0017644026486147713,-1.4138039896608299,-0.11827813645946561,32.153384529776886,44.32953383630532,0.9782723076608377,1.1728748829508007,0.6982419016691566,-0.6176622614838365,18.986403401673332,0.35000038146971946,0.01892409155255592,-1.1060009956359877,-2.106767362037978,-0.10523462923399762,-1.6063841788369828,-0.6056178124349927,1.2772509726653034,35.5703933363117,-16.52117958443558,0.5003831832009957,8,0.5600013732910156,0.7350006103515625,0.5700011253356934,-0.4249992370605469,-0.279998779296875,0,0.00396301876777394,2.053762602853213,22.670000076293945,1.0909114553982793,23.60000038146973,1.727250658898599,23.5,0.00396301876777394
13745,2016-08-09,22.70000076293945,22.8700008392334,22.63999938964844,22.68000030517578,6491900.0,-0.00044026076337633224,-3.5999237078011332,0.1818244871772377,27.81249087303553,41.20453404326597,0.8206027226386006,1.1637821764617549,0.728967824590903,-0.5878065948143423,19.661167583154963,0.23000144958495738,-0.11504557767599266,-1.0659993171691937,-2.184201060092583,0.05220242575419576,-1.6251001886308885,-0.506898445707499,1.0703793239630492,34.899364942414465,-11.467437279881196,0.5591008714616945,8,0.394999504089359,0.7449989318847692,0.644999504089359,-0.3700008392333949,-0.050001144409176135,1,0.025991195275691048,-1.4138039896608299,22.709999084472656,2.053762602853213,22.670000076293945,1.0909114553982793,23.60000038146973,0.025991195275691048
13746,2016-08-10,22.65999984741211,22.8700008392334,22.54999923706055,22.71999931335449,4436500.0,-0.0017621548098203377,-1.285720124522345,-2.9999046347514517,24.679495212984207,38.63596422926212,0.7445046986412827,1.1625778128383004,0.7890141124332324,-0.5225505088313085,20.172877361568712,0.320001602172848,-0.2390147764359476,-1.0420001983642564,-2.2603098274707882,0.17630943074227545,-1.6511550129175205,-0.43284538381099225,0.9195346656831838,32.21473932684664,-7.680097608279709,0.6091548145532658,8,0.4350004196166992,0.7849998474121094,0.7450003623962402,-0.3299999237060547,0.38999938964844105,2,0.043247994211626395,-3.5999237078011332,22.70000076293945,-1.4138039896608299,22.709999084472656,2.053762602853213,22.670000076293945,0.043247994211626395
13747,2016-08-11,22.70000076293945,22.70000076293945,22.5,22.670000076293945,6784800.0,0.0017652654808781865,12.333079026005846,-0.5000158947133887,13.284150501717065,34.35339720916636,0.5998425457580652,1.1035480565606939,0.7680024174585611,-0.5403200472621243,21.40378688129067,0.20000076293944957,-0.3486629653997859,-0.9539993286132855,-2.252296254168879,0.3442975969423081,-1.6031477913910805,-0.3048508658354905,0.7115896452055033,36.61974857922649,3.876540428523022,0.6491484627777963,8,0.394999504089359,0.7449989318847692,0.7274994850158727,-0.2750005722045863,0.5999984741211009,3,-0.0039647642979302455,-1.285720124522345,22.65999984741211,-3.5999237078011332,22.70000076293945,-1.4138039896608299,22.709999084472656,-0.0039647642979302455
13748,2016-08-12,22.56999969482422,22.729999542236328,22.46999931335449,22.5,3926700.0,-0.005726919107750583,-2.999970656415811,2.3332697565010077,13.533848603943696,30.354513879937237,0.5791068074671557,1.1765193720985927,0.9155512123592295,-0.3889371744170518,22.186558632506898,0.2600002288818395,-0.44755039132941477,-1.009500408172606,-2.3787643064628696,0.3597634901176576,-1.6941323573177378,-0.3248684590274742,0.6937999009644322,25.000000000000668,-1.9923588836688069,0.6846319491451326,8,0.35500049591064453,0.875,0.8575005531311035,-0.14499950408935547,0.8999996185302699,4,0.016836556191995644,12.333079026005846,22.70000076293945,-1.285720124522345,22.65999984741211,-3.5999237078011332,22.70000076293945,0.016836556191995644
13749,2016-08-15,22.450000762939453,22.739999771118164,22.43000030517578,22.6200008392334,5462300.0,-0.005316744949371177,-1.9523619222350388,-2.42858310626703,13.89963664642481,27.182949978313268,0.5675316089271369,1.2420613154419584,1.042071530746135,-0.2475581584621267,22.953459893993823,0.3099994659423828,-0.51694207261637,-1.0544993400573723,-2.5004880005783328,0.3914893204635881,-1.7774936703178525,-0.3315050097968921,0.6837429179756533,4.545553065408974,-18.16542416699467,0.7229943302604802,8,0.47499942779541016,0.9949989318847656,0.997499942779541,0.13499927520751598,1.5699996948242188,0,-0.00044544447848515745,-2.999970656415811,22.56999969482422,12.333079026005846,22.70000076293945,-1.285720124522345,22.65999984741211,-0.00044544447848515745
13750,2016-08-16,22.1299991607666,22.450000762939453,22.020000457763672,22.450000762939453,7132000.0,-0.014253968431979347,1.687488451657895,1.8823615209415565,14.457846091623239,23.544621714341737,0.7570798851963403,1.4978818738670157,1.3598524672514714,0.09122176851547792,24.17734580571469,0.43000030517578125,-0.6304640120323057,-1.2850008964538588,-2.840169032815883,0.27016723990816516,-2.0625849646348726,-0.5074168282728451,0.8892953150597869,12.94101807492511,-10.120190394569994,0.7775840681810126,8,0.715001106262207,1.2350006103515625,1.4325013160705566,0.5150012969970703,1.9800014495849574,1,0.01355631069977803,-1.9523619222350388,22.450000762939453,-2.999970656415811,22.56999969482422,12.333079026005846,22.70000076293945,0.01355631069977803
13751,2016-08-17,22.59000015258789,22.670000076293945,21.96999931335449,22.049999237060547,6759800.0,0.020786308597643632,1.0000000000000102,-1.6874944120925297,29.078034811098377,22.218220282133156,0.17256792827390655,0.9669562998655863,0.9016407298033506,-0.34378228729877236,24.794475664665867,0.7000007629394567,-0.7162733388768103,-0.748499870300293,-2.3081662525512456,0.8111665119506597,-1.5283330614257693,0.031333320825183364,0.289393160709718,80.51954164210244,53.66105802270466,0.779833191125476,8,0.19499969482421875,0.7499990463256836,1.0475001335144043,0.05500030517578125,1.600000381469723,2,0.002656018837410734,1.687488451657895,22.1299991607666,-1.9523619222350388,22.450000762939453,-2.999970656415811,22.56999969482422,0.002656018837410734
13752,2016-08-18,22.81999969482422,22.86000061035156,22.489999771118164,22.559999465942386,5187300.0,0.010181475904504467,1.1764623385074773,0.48148108902357384,31.03449863427427,22.214820656097565,-0.2008296955243729,0.6589015587484468,0.6713042713979505,-0.5545385573728225,24.92773075233615,0.3700008392333949,-0.7619026126984316,-0.447500324249269,-1.9630323376254282,1.0680316891268902,-1.2052663309373486,0.3102656824388106,-0.8500003814697301,95.50552165909126,65.7025315587457,0.7577660066880796,8,-0.39999961853027344,0.5199995040893555,0.8175005912780762,-0.17499923706054688,1.4400005340576207,3,0.010078858252066336,1.0000000000000102,22.59000015258789,1.687488451657895,22.1299991607666,-1.9523619222350388,22.450000762939453,0.010078858252066336
13753,2016-08-19,22.82999992370605,22.95000076293945,22.6299991607666,22.739999771118164,5258700.0,0.0004382221303929068,-1.064517319879384,0.34615412830575343,34.21054518545708,22.443394062284252,-0.207575994906243,0.5295608769564772,0.6568854807110682,-0.5386551483516442,23.975600004188095,0.320001602172848,-0.8355962174859926,-0.34450006484985707,-1.7137023375342153,1.0247022078345012,-1.029101201192038,0.3401010714923238,-0.8600006103515625,87.75503451712038,52.4600026175543,0.6846011363421798,8,-0.36999988555908203,0.5099992752075231,0.8075003623962438,-0.10499954223632457,1.0499992370605504,4,0.020586916991903514,1.1764623385074773,22.81999969482422,1.0000000000000102,22.59000015258789,1.687488451657895,22.1299991607666,0.020586916991903514
13754,2016-08-22,22.940000534057614,23.020000457763672,22.770000457763672,22.82999992370605,3355600.0,0.004818248388925417,-1.1739173701757095,1.2222269317170829,39.68875378315033,23.762978830074786,-0.3146038250798817,0.3119003537493974,0.5517129043595439,-0.6229873923508897,22.89197081338992,0.25,-0.9036602520260004,-0.15599946975708434,-1.374547333050554,1.0625483935363853,-0.7652734014038174,0.4532744618896487,-0.9308011627197281,92.38096795112803,51.781550041527396,0.6092739316467345,8,-0.4450006484985316,0.3999986648559606,0.6774997711181676,-0.21500015258788707,1.1800003051757848,0,0.023103695159466975,-1.064517319879384,22.82999992370605,1.1764623385074773,22.81999969482422,1.0000000000000102,22.59000015258789,0.023103695159466975
13755,2016-08-23,22.85000038146973,23.11000061035156,22.84000015258789,23.0,2243700.0,-0.003923284677097794,-2.1764745481268304,-1.3636253294492673,37.642606784206606,25.203324560210604,-0.2247203669262916,0.3015877663428306,0.6510752739598047,-0.5120524421885655,22.128574876019997,0.2700004577636683,-0.8565933869872779,-0.17249965667724254,-1.249276076165721,0.9042767628112358,-0.7108878664214835,0.3658885530669984,-0.7801529449462983,77.19298832670565,33.6954892125102,0.5383882097442393,8,-0.3100004196167063,0.4899988174438441,0.7724995613098109,-0.12500000000000355,0.729999542236321,1,0.05120350357817749,-1.1739173701757095,22.940000534057614,-1.064517319879384,22.82999992370605,1.1764623385074773,22.81999969482422,0.05120350357817749
13756,2016-08-24,22.76000022888184,22.86000061035156,22.649999618530273,22.809999465942386,4070100.0,-0.003938737465443376,1.7999847413663743,0.33332909477004463,33.96947954188728,27.501694453562852,-0.13303328375633683,0.31811280628591376,0.7463610581497768,-0.3975961618295223,23.357429634396315,0.2100009918212855,-0.8172276973830499,-0.20549983978271058,-1.204583222774815,0.7935835432093938,-0.7050415312787628,0.29404185171334163,-0.6069405384521573,43.54840198241017,-0.0047974896834404035,0.49954169149605304,8,-0.2200002670288157,0.5799989700317347,0.8624997138977015,-0.03499984741211293,0.46999931335448863,2,0.05931460315877346,-2.1764745481268304,22.85000038146973,-1.1739173701757095,22.940000534057614,-1.064517319879384,22.82999992370605,0.05931460315877346
13757,2016-08-25,22.709999084472656,22.82999992370605,22.649999618530273,22.78000068664551,1842700.0,-0.0021968868148662946,1.117649698751295,1.4000534065767094,51.14939441805708,31.681199544019893,-0.09103838730225178,0.30001130823194444,0.8050443108660517,-0.3159961617731497,24.929349048917164,0.1800003051757777,-0.7636771978244674,-0.20250091552734517,-1.1319235841607203,0.7269217531060299,-0.6672122498440309,0.2622104187893406,-0.48038412044922296,16.666600439483712,-27.81048493050572,0.4647113343166868,8,-0.16999912261963246,0.630000114440918,0.9175009727478027,0.015001296997070312,0.1900005340576172,3,0.0651695952994058,1.7999847413663743,22.76000022888184,-2.1764745481268304,22.85000038146973,-1.1739173701757095,22.940000534057614,0.0651695952994058
13758,2016-08-26,22.31999969482422,22.899999618530273,22.290000915527344,22.790000915527344,2242400.0,-0.017173025335570746,-1.301887199861807,6.714149478215512,40.669888771669754,34.65567200238044,0.2902969762272605,0.594475756413992,1.1964715702874216,0.10030196730761531,26.770441154094982,0.6099987030029297,-0.7049655639208687,-0.5125002861022949,-1.3474192556936408,0.322418683489051,-0.9299597708979697,-0.09504080130662018,0.7900009155273402,3.6583890806576327,-40.21261449467455,0.41745948479567335,8,0.22000026702880504,1.0199995040893555,1.382500171661377,0.4400005340576172,0.0400009155273402,4,0.08691758783972947,1.117649698751295,22.709999084472656,1.7999847413663743,22.76000022888184,-2.1764745481268304,22.85000038146973,0.08691758783972947
13759,2016-08-29,22.670000076293945,22.709999084472656,22.36000061035156,22.36000061035156,2742100.0,0.015681020889569686,-1.2580585618566245,-0.6595716187260643,49.38270345197856,38.53621170908659,-0.028177886780891725,0.17467216216822834,0.8500612751350687,-0.22125712473091852,29.08984047334755,0.3899993896484375,-0.6131375122599501,-0.11249990463256765,-0.8503739227965141,0.6253741135313788,-0.48143691371454267,0.25643710444940737,0.4236005401611287,46.34137831576421,1.2803537223414736,0.3689370090819737,8,-0.13000011444092152,0.6599998474121058,1.2524991035461426,0.3099994659423828,-0.31999969482421875,0,0.053374463184848064,-1.301887199861807,22.31999969482422,1.117649698751295,22.709999084472656,1.7999847413663743,22.76000022888184,0.053374463184848064
13760,2016-08-30,22.46999931335449,22.70000076293945,22.43000030517578,22.63999938964844,1723600.0,-0.008822265649156225,-1.1600201417552034,-0.548388287628686,46.332044341704695,40.453323879153956,0.25158016408373385,0.31190574972489316,1.047533601757344,0.003436582904921437,30.969898902293664,0.2700004577636683,-0.5159410475332606,-0.2625006675720236,-0.937026177507601,0.41202484236355374,-0.5997634225398123,0.07476208739576506,0.6075293090820324,29.50799681065558,-16.46839115777067,0.33726275496778807,8,0.2300014495849645,0.8000001907348668,1.4924998283386266,0.5100002288818395,-0.17000007629394176,1,0.07343131180686213,-1.2580585618566245,22.670000076293945,-1.301887199861807,22.31999969482422,1.117649698751295,22.709999084472656,0.07343131180686213
13761,2016-08-31,22.46999931335449,22.559999465942386,22.32999992370605,22.46999931335449,2325900.0,0.0,1.5555461365658079,-0.0,45.490176425665524,42.05951030041965,0.26012261419669613,0.24325605221394753,1.0359263945168244,0.029178560507038043,32.83021509655677,0.22999954223633523,-0.4096125146679448,-0.21100063323974894,-0.7891979046845066,0.3671966382050087,-0.5000992689621278,0.07809800248262988,0.5917787549438493,29.50799681065558,-16.922759551706054,0.28909863572237815,8,0.2300014495849645,0.6950006484985352,1.5124998092651403,0.5100002288818395,-0.5699996948242152,2,0.04939922760442017,-1.1600201417552034,22.46999931335449,-1.2580585618566245,22.670000076293945,-1.301887199861807,22.31999969482422,0.04939922760442017
13762,2016-09-01,22.440000534057614,22.54999923706055,22.32999992370605,22.40999984741211,2641800.0,-0.0013350591995365813,-1.3157757365858438,100.0,47.34695879430777,43.519111812514176,0.25764391655354757,0.19172451446446104,1.0621119295322536,0.0786193602107268,35.055002784212505,0.2199993133544993,-0.2794787309718991,-0.1829994201660199,-0.5761570389121644,0.21015819858012463,-0.37957822953909215,0.013579389207052373,0.6063419911853032,24.59015368259717,-23.53725418688142,0.19657880937307248,9,0.2600002288818395,0.5499992370605504,1.5749988555908239,0.5399990081787145,-0.2600002288818324,3,0.035204946050679364,1.5555461365658079,22.46999931335449,-1.1600201417552034,22.46999931335449,-1.2580585618566245,22.670000076293945,0.035204946050679364
13763,2016-09-02,22.6299991607666,22.809999465942386,22.420000076293945,22.459999084472656,3180800.0,0.008466961773045512,-2.120018921042822,5.666539513002133,53.57139343040114,45.061627328875375,0.04055665188823099,-0.0015015177609640773,0.862369758072866,-0.08967701371898329,34.54961431718904,0.38999938964844105,-0.20986231282561363,0.008999252319334516,-0.38355816858314284,0.4015566732218119,-0.18727945813190416,0.2052779627705732,0.40121653228200316,62.499900658830455,8.493696968060647,0.196278710451238,9,0.07000160217285156,0.3600006103515625,1.377500057220459,0.35000038146972656,-0.7899990081787109,4,0.011931085628662741,-1.3157757365858438,22.440000534057614,1.5555461365658079,22.46999931335449,-1.1600201417552034,22.46999931335449,0.011931085628662741
13764,2016-09-06,22.79999923706055,22.959999084472656,22.68000030517578,22.78000068664551,5097300.0,0.007512155660556852,-1.545451392802255,0.11763847905844338,64.1350177013158,48.005228541887504,-0.16918240335298051,-0.17329839371313582,0.6892363378492803,-0.23293382703306165,33.828825072570226,0.3299999237060547,-0.1558779830007424,0.17449932098389098,-0.2243664963925731,0.5733651383603551,-0.02493358770434284,0.3739322296721248,0.21639216043762843,74.60316499193232,14.766230464670585,0.1994329086882326,9,-0.17499923706055043,0.19000053405761363,1.2074999809265101,0.1800003051757777,-0.7199993133544993,1,-0.019298186027734143,-2.120018921042822,22.6299991607666,-1.3157757365858438,22.440000534057614,1.5555461365658079,22.46999931335449,-0.019298186027734143
13765,2016-09-07,23.290000915527344,23.36000061035156,22.70000076293945,22.78000068664551,5334100.0,0.021491302406287494,1.0307699530792183,25.5018597997137,64.58333995606742,51.40676858790752,-0.6595668330024154,-0.650166789790223,0.2072110240498901,-0.6935504292017072,32.66532609592284,0.6599998474121094,-0.10490640239780191,0.6350009918212898,0.13778719488054492,1.1322147887620346,0.38639409335091557,0.883607890291664,-1.0,93.20391765444455,34.49676520878748,0.24860689847037273,9,-0.4650001525878906,-0.470001220703125,0.7124981880187988,-0.3100013732910156,-0.9500007629394531,2,-0.04036069115956642,-1.545451392802255,22.79999923706055,-2.120018921042822,22.6299991607666,-1.3157757365858438,22.440000534057614,-0.04036069115956642
13766,2016-09-08,23.63999938964844,23.65999984741211,23.21999931335449,23.25,3992500.0,0.015027842866581986,1.0465126594631204,0.7647043423951175,66.26983225931465,53.08681723693614,-0.974040919515712,-0.9728608090667841,-0.1450867062851131,-1.0123093052991372,31.44851607794822,0.44000053405762074,-0.0707197735163021,0.9359994888305714,0.27164679193331764,1.6003521857278251,0.6038231403819445,1.2681758372791982,-1.3285984802246134,98.49620609691941,42.6078723449859,0.33217634844862726,9,-0.6649990081787145,-0.8199996948242223,0.31500053405761363,-0.6599998474121129,-1.2699985504150426,3,-0.05668359505857934,1.0307699530792183,23.290000915527344,-1.545451392802255,22.79999923706055,-2.120018921042822,22.6299991607666,-0.05668359505857934
13767,2016-09-09,22.61000061035156,23.399999618530273,22.61000061035156,23.36000061035156,5075000.0,-0.043570169453891805,-1.1066640218099053,-1.9230799327047048,46.89266419501516,53.77823672841896,0.04501518478912914,0.05275441754952581,0.8583463523475032,0.043576180220192384,30.18106550486015,1.029998779296882,-0.04636139244804127,-0.08949928283691833,-0.7551839363345465,0.5761853706607099,-0.4223416095857324,0.24334304391189576,-0.24465574340819884,15.32262654260666,-35.02556964321825,0.3328423267488142,9,0.3849992752075231,0.2099990844726598,1.3549990653991735,0.6499986648559606,-0.1800003051757777,4,-0.03140207751680579,1.0465126594631204,23.63999938964844,1.0307699530792183,23.290000915527344,-1.545451392802255,22.79999923706055,-0.03140207751680579
13768,2016-09-12,22.95000076293945,23.020000457763672,22.3799991607666,22.51000022888184,4185100.0,0.015037600327716394,1.2069013144264635,-0.5866673787434801,50.132629081259665,53.86156179833908,-0.21928107472753666,-0.27122307580745897,0.4951835829623654,-0.2615911712086003,28.956833531686126,0.6400012969970703,0.0056326859356374825,0.23150081634521058,-0.44028496072753853,0.9032865934179597,-0.10439207219116398,0.5673937048815851,0.7099990844726598,44.531351281275384,-0.47932822427547706,0.33589288853637533,9,0.04499912261963246,-0.1350011825561488,1.0449995994567907,0.34499835968017933,-0.4400005340576101,0,-0.03355121708784847,-1.1066640218099053,22.61000061035156,1.0465126594631204,23.63999938964844,1.0307699530792183,23.290000915527344,-0.03355121708784847
13769,2016-09-13,22.440000534057614,22.8700008392334,22.31999969482422,22.86000061035156,3604300.0,-0.02222223145654112,1.500002167438957,-0.9545444693459256,45.10739878530525,53.72549006985026,0.28459044548341694,0.2508507984702213,0.9740055133878194,0.28110888728382477,27.64170858898677,0.6300010681152308,-0.004848597881906613,-0.27799940109253285,-0.950640969795316,0.3946421676102503,-0.6143201854439226,0.05832138325885694,1.1943992996215869,8.955285490202511,-30.663299687196087,0.336320784351391,9,0.5499992370605504,0.37499904632568715,0.9699993133544957,0.8549985885620153,0.18999862670898793,1,-0.02673798427763363,1.2069013144264635,22.95000076293945,-1.1066640218099053,22.61000061035156,1.0465126594631204,23.63999938964844,-0.02673798427763363
13770,2016-09-14,22.43000030517578,22.68000030517578,22.270000457763672,22.51000022888184,2932000.0,-0.00044564298769311783,-1.0500011920940324,0.19047597422355875,45.985401121112936,53.78051503601108,0.32220324668167066,0.2998523257509298,0.9520684113064029,0.31993130773937395,25.68238696665369,0.4099998474121094,0.04157706177807441,-0.3029996871948235,-0.9324222415388128,0.3264228671491658,-0.6177109643668182,0.011711589977171144,1.1518235229492184,11.510785443767496,-26.47013462224269,0.31471127717199476,9,0.5349998474121094,0.38499927520751953,0.9274997711181641,0.8949995040893555,0.22999954223632812,2,-0.0156041184443928,1.500002167438957,22.440000534057614,1.2069013144264635,22.95000076293945,-1.1066640218099053,22.61000061035156,-0.0156041184443928
13771,2016-09-15,22.649999618530273,22.709999084472656,22.3799991607666,22.43000030517578,2497000.0,0.009808261719181921,-1.0624891967122243,-2.749994039529716,49.299071147275505,53.99741640856306,0.14574920204491093,0.08914922202553299,0.7020296996514119,0.12633429263410534,24.387538267141984,0.3299999237060547,0.0469023268003923,-0.08600034713744975,-0.7131208648404552,0.5411201705655557,-0.3995606059889525,0.227559911714053,0.8531148073730463,33.62826929082024,-6.757591489943536,0.31356025885150357,9,0.3150005340576172,0.16499996185302734,0.6200003623962402,0.7150001525878906,0.0699996948242152,3,-0.0136865108681401,-1.0500011920940324,22.43000030517578,1.500002167438957,22.440000534057614,1.2069013144264635,22.95000076293945,-0.0136865108681401
13772,2016-09-16,23.04999923706055,23.10000038146973,22.51000022888184,22.6299991607666,5743400.0,0.01766002760560892,1.269221035025333,1.9090972143953413,58.50815892270744,54.5459459077082,-0.1772636627999553,-0.30855573405439074,0.29310542484563484,-0.24530770859963624,23.293854504847218,0.5900001525878906,0.08907500741691621,0.3024992942810094,-0.3393689134007509,0.9443675019627698,-0.018434809559870757,0.6234333981218896,0.3791283507543888,93.97576518008363,46.92229486829309,0.3209341038408797,9,-0.0849990844726598,-0.23499965667724965,0.22000074386596324,0.3950004577636683,-0.5,4,-0.029501016066578734,-1.0624891967122243,22.649999618530273,-1.0500011920940324,22.43000030517578,1.500002167438957,22.440000534057614,-0.029501016066578734
13773,2016-09-19,23.29999923706055,23.31999969482422,23.04999923706055,23.13999938964844,2063100.0,0.010845987343810481,1.6999942779759898,0.3809519484470974,57.517895632896575,53.81071012232828,-0.360097589384651,-0.5497238030453957,0.02465140037073965,-0.4704776192277187,22.353730662819142,0.2700004577636683,0.14473282685415256,0.5289993286132848,-0.15838772036739712,1.2163863775939667,0.18530580412294384,0.8726928531036258,0.05958072295131345,98.09519311464842,48.84688793518143,0.343693524490341,9,-0.3349990844726598,-0.48499965667724965,-0.029999256134036756,0.14500045776366832,-0.6299991607666051,0,-0.03733901117477145,1.269221035025333,23.04999923706055,-1.0624891967122243,22.649999618530273,-1.0500011920940324,22.43000030517578,-0.03733901117477145
13774,2016-09-20,23.46999931335449,23.57999992370605,23.40999984741211,23.45000076293945,2934700.0,0.007296140852379951,-2.3999885559520293,0.12499105929475716,62.01924223167337,53.525810375173386,-0.4750165485165745,-0.7146208215532575,-0.15930634884903583,-0.6132892884902041,21.792586318242098,0.2800006866455007,0.206847147243014,0.67249946594238,-0.08009234458642922,1.4250912764711892,0.29620356067797715,1.0487953712067828,-1.1999988555908168,91.60300342012498,38.211202264376176,0.3762959052644046,9,-0.504999160766598,-0.6549997329711879,-0.2849993705749476,-0.024999618530269885,-0.8099994659423793,1,-0.04090324297224868,1.6999942779759898,23.29999923706055,1.269221035025333,23.04999923706055,-1.0624891967122243,22.649999618530273,-0.04090324297224868
13775,2016-09-21,24.020000457763672,24.07999992370605,23.45000076293945,23.5,3073500.0,0.023434220728597577,-1.0322588584190897,26.00190748688603,66.4543744520419,53.54631506325419,-1.0175877753002425,-1.2358361920676941,-0.7136157523041291,-1.1340648197878735,21.826195196754444,0.6299991607666016,0.25563091337113164,1.1640006065368667,0.23338903791358234,2.094612175160151,0.6986948222252245,1.6293063908485088,-1.7238000106811526,96.4706212343908,38.4029380391067,0.4653057843116417,9,-0.8450002670288086,-0.995000839233402,-0.8350005149841309,-0.5750007629394531,-1.4500007629394531,2,-0.057868495857908986,-2.3999885559520293,23.46999931335449,1.6999942779759898,23.29999923706055,1.269221035025333,23.04999923706055,-0.057868495857908986
13776,2016-09-22,24.11000061035156,24.38999938964844,24.040000915527344,24.20000076293945,3959700.0,0.003746883883126495,-2.043471049707388,-0.17307706415288118,67.50524720965204,55.836602064880516,-1.1554108438225974,-1.285415952667936,-0.8147042749553925,-1.1980110957515642,21.64337353556452,0.3699989318847692,0.2693100259469219,1.1865007400512653,0.10207929252993964,2.270922187572591,0.6442900162906007,1.7287114638119299,-1.7424481842040969,85.10644126124461,21.862062886771447,0.5422107237606631,9,-0.7800006866455043,-0.9300012588500941,-1.0050005912780726,-0.7450008392333949,-1.5799999237060476,3,-0.06014105044513751,-1.0322588584190897,24.020000457763672,-2.3999885559520293,23.46999931335449,1.6999942779759898,23.29999923706055,-0.06014105044513751
13777,2016-09-23,24.190000534057614,24.229999542236328,24.01000022888184,24.059999465942386,3008600.0,0.0033181220108184917,1.0952406902815284,-1.4444538634339905,66.73821270785389,57.68166691227988,-1.103793989274049,-1.316342377235312,-0.8960649407483778,-1.2470759807560867,21.422856294502097,0.21999931335448863,0.24896993328726325,1.1925005912780726,-0.02446526833648832,2.4094664508926336,0.5840176614707921,1.800983521085353,-1.7011012901000946,85.07471396890685,20.83826564975854,0.6084829298072804,9,-0.860000610351559,-0.860000610351559,-1.1275010108947718,-0.8500013351440394,-1.3900012969970632,4,-0.060768961895369955,-2.043471049707388,24.11000061035156,-1.0322588584190897,24.020000457763672,-2.3999885559520293,23.46999931335449,-0.060768961895369955
13778,2016-09-26,24.26000022888184,24.3700008392334,24.1299991607666,24.21999931335449,1913200.0,0.002893745071467446,-1.1818213344430573,0.30769682208992155,66.00878467997319,60.00404312279853,-1.08223726005739,-1.3002126422631868,-0.9795351867857853,-1.2892516454842635,20.579905590160124,0.24000167846679688,0.1953340606191425,1.165500259399419,-0.1307695569170022,2.4617700757158403,0.5173653512412066,1.8136351675576314,-1.6570349761828638,86.73477331734799,22.826093064801917,0.6481349081582106,9,-0.9300003051757848,-0.9300003051757848,-1.3800005912780797,-0.9200010299682653,-1.7600002288818395,0,-0.07048643757989381,1.0952406902815284,24.190000534057614,-2.043471049707388,24.11000061035156,-1.0322588584190897,24.020000457763672,-0.07048643757989381
13779,2016-09-27,23.8799991607666,24.43000030517578,23.8700008392334,24.31999969482422,3285000.0,-0.01566368773825655,-1.4347952282820073,-10.999761586875788,56.62919547156741,61.18668693951569,-0.5324881423441283,-0.8694929184211766,-0.6141519195723575,-0.8828747344716419,19.447558728285745,0.5599994659423828,0.2768858704363488,0.7249992370605476,-0.6004680890877268,2.050466563208822,0.06226557398641219,1.387732900134683,-1.1698118598506575,43.877408028773935,-15.65122712181995,0.6627336630741366,9,-0.47499942779541016,-0.529998779296875,-0.9799995422363281,-0.5399999618530273,-1.7699985504150426,1,-0.05066998019248725,-1.1818213344430573,24.26000022888184,1.0952406902815284,24.190000534057614,-2.043471049707388,24.11000061035156,-0.05066998019248725
13780,2016-09-28,24.1200008392334,24.13999938964844,23.78000068664551,23.95000076293945,3150200.0,0.010050321897042025,2.4286051644427946,-0.38636334080378115,55.52996799259557,61.87900881121792,-0.5671999333989994,-1.0324782432770583,-0.8653167860879307,-1.0945178489389207,18.172961697246645,0.3599987030029297,0.3320657952016113,0.8825008392333977,-0.46859835727120114,2.2336000357379966,0.2069512409810983,1.5580504374856972,-1.2722284979766663,52.30774648093944,-2.197083064288691,0.6755495982522993,9,-0.6500005722045898,-0.7700004577636719,-1.2025012969970703,-0.7800016403198242,-1.5799999237060547,2,-0.06053071894783946,-1.4347952282820073,23.8799991607666,-1.1818213344430573,24.26000022888184,1.0952406902815284,24.190000534057614,-0.06053071894783946
13781,2016-09-29,23.57999992370605,24.1200008392334,23.489999771118164,24.020000457763672,3571300.0,-0.022388096879706,-1.0322587591791028,-2.588237274063403,62.59737994987391,62.3333667031253,0.13253187064309202,-0.4269447517598408,-0.3494316859976827,-0.5298089223587112,16.389386773597497,0.6300010681152344,0.4473784506710281,0.2869998931884723,-1.0218864763933588,1.5958862627703034,-0.36744329160244504,0.9414430779793896,-0.6056493453357952,9.57447887815461,-47.82587036387416,0.654443184790916,9,0.15999984741211293,-0.22999954223632457,-0.6400003433227504,-0.24000072479247692,-0.6499996185302699,3,-0.042832919090319166,2.4286051644427946,24.1200008392334,-1.4347952282820073,23.8799991607666,-1.1818213344430573,24.26000022888184,-0.042832919090319166
13782,2016-09-30,23.229999542236328,23.770000457763672,23.1299991607666,23.65999984741211,5115800.0,-0.014843103587877993,-1.031746704531005,0.9772722346729472,53.626923035112014,61.90103641448258,0.5707733506703896,-0.015520799008367447,-0.03197988694798681,-0.16359112805331222,14.31788390777014,0.6400012969970703,0.5615118526604732,-0.10250043869018555,-1.349203692048107,1.1442028146677359,-0.7258520653691463,0.5208511879887752,-0.13919698572162886,7.692330264460991,-49.215229220187666,0.6233516266789598,9,0.5500001907348633,0.12000083923339844,-0.28999996185302734,0.1099996566772461,0.3900012969970703,4,-0.030133399456943266,-1.0322587591791028,23.57999992370605,2.4286051644427946,24.1200008392334,-1.4347952282820073,23.8799991607666,-0.030133399456943266
13783,2016-10-03,22.899999618530273,23.18000030517578,22.65999984741211,23.18000030517578,2697100.0,-0.014205765398576764,2.7142798754776876,0.6511639254094143,56.2499805637246,61.26000734026606,0.936555146030976,0.35388804613847213,0.24645865604213668,0.18230896323039758,13.472266659194057,0.5699996948242188,0.6443649320701113,-0.44600038528442454,-1.6662403882493884,0.7742396176805393,-1.0561203867669064,0.16411961619805737,1.5300006866455078,13.559305595965473,-47.37265705900906,0.610120001482482,10,0.6450004577636719,0.4500007629394531,0.039999961853027344,0.4399995803833008,0.8000011444091761,0,-0.0043668289578836506,-1.031746704531005,23.229999542236328,-1.0322587591791028,23.57999992370605,2.4286051644427946,24.1200008392334,-0.0043668289578836506
13784,2016-10-04,22.36000061035156,22.93000030517578,22.190000534057614,22.88999938964844,2772200.0,-0.02358074310803726,1.4262263301398421,1.8928481413614602,49.168650277675304,59.33937132089198,1.4556161080917782,0.9056673505116279,0.7333611995122062,0.7336327717759978,13.379156192697932,0.7399997711181676,0.6400949877703042,-0.9639994621276884,-2.2402670413155725,0.31226811706019575,-1.6021332517216287,-0.3258656725337481,2.0345996856689474,8.717957746823252,-56.05030395722333,0.6381337895939417,10,0.9499998092651403,0.9499998092651403,0.5799989700317418,0.9799985885620153,0.8499984741210973,1,0.006261153212295811,2.7142798754776876,22.899999618530273,-1.031746704531005,23.229999542236328,-1.0322587591791028,23.57999992370605,0.006261153212295811
13785,2016-10-05,22.350000381469727,22.59000015258789,22.280000686645508,22.43000030517578,3477300.0,-0.00044723741542307405,-1.8181857589970782,0.15094359993090142,46.25001311300935,56.97767864348725,1.345285924033682,0.8871172809782841,0.6951792482967925,0.7567710178967104,14.530342275232533,0.3099994659423828,0.6230246295470181,-0.926999664306642,-2.2757159615955835,0.42171663298229944,-1.6013578129511146,-0.2526415156621695,1.9564159240722638,8.290146223450472,-57.921346389062656,0.6743581486444712,10,0.9600000381469727,0.9600000381469727,0.5849995613098109,0.9899988174438477,0.7700004577636719,2,-0.010738244609478809,1.4262263301398421,22.36000061035156,2.7142798754776876,22.899999618530273,-1.031746704531005,23.229999542236328,-0.010738244609478809
13786,2016-10-06,22.299999237060547,22.489999771118164,22.100000381469727,22.229999542236328,3201500.0,-0.002237187631130233,-1.363646872507427,-0.8749970197649191,39.726042429822705,53.97632639037267,1.242164717103556,0.8765214026836965,0.708963712085307,0.8159206930363609,15.417933770013507,0.3899993896484375,0.5665025657462195,-0.9100008010864258,-2.3147597334943164,0.49475813132146484,-1.6123802672903693,-0.20762133488248224,1.9217604376220692,11.975978829573268,-48.628183738981946,0.7023794662039453,10,0.965001106262207,0.965001106262207,0.6850008964538574,1.0399999618530273,0.6200008392333984,3,0.010762407474343538,-1.8181857589970782,22.350000381469727,1.4262263301398421,22.36000061035156,2.7142798754776876,22.899999618530273,0.010762407474343538
13787,2016-10-07,21.899999618530273,22.6299991607666,21.88999938964844,22.440000534057614,5147400.0,-0.017937203238353017,-1.6428498443471302,-7.714332425068069,31.57897642771131,50.15079214012135,1.4339633731910517,1.2865650953259262,1.0715428126684188,1.226667853758645,16.195802417090427,0.7399997711181605,0.41654535632261513,-1.2745003700256348,-2.775678720660867,0.22667798060959754,-2.025089545343249,-0.5239111947080204,2.194454498559569,0.7752109910514587,-52.811018213626916,0.750589175317616,10,1.260000228881836,1.260000228881836,1.0325007438659668,1.4399995803833008,1.0599994659423828,4,0.04703199564323235,-1.363646872507427,22.299999237060547,-1.8181857589970782,22.350000381469727,1.4262263301398421,22.36000061035156,0.04703199564323235
13788,2016-10-10,22.18000030517578,22.299999237060547,21.899999618530273,21.899999618530273,2946200.0,0.012785419704235634,-1.8571331257961459,-0.518518910976423,33.5038724975842,47.581311809678766,0.9251789162534259,0.9970388383906936,0.7517680346337983,0.9666565597451964,16.559738388701888,0.39999961853027344,0.24541204493960578,-0.9559996604919441,-2.5196177841948924,0.6076184632110042,-1.73780872234342,-0.17419059864046815,1.7380974337187496,27.884678868796293,-20.02962884772893,0.781809061851475,10,0.8349990844726598,0.9799995422363281,0.6649999618530273,1.159998893737793,1.0900001525878906,0,0.06492337755836686,-1.6428498443471302,21.899999618530273,-1.363646872507427,22.299999237060547,-1.8181857589970782,22.350000381469727,0.06492337755836686
13789,2016-10-11,21.84000015258789,22.11000061035156,21.82999992370605,22.100000381469727,2752200.0,-0.015329132006754342,1.0000000000000508,-0.9285699688694219,20.540572863720683,43.69360123980378,1.0564731277699657,1.3594852282843917,1.0552826890257307,1.3191238040957813,16.864410024822018,0.3500003814697301,0.050862603925462935,-1.2659997940063477,-2.9069547828679703,0.37495519485527495,-2.086477288437159,-0.44552229957553635,1.9158497183669532,1.250029802351248,-38.84829925938625,0.8204774944308112,10,1.135000228881836,1.2899999618530273,1.005000114440918,1.4999990463256836,1.379999160766598,1,0.08516486251632016,-1.8571331257961459,22.18000030517578,-1.6428498443471302,21.899999618530273,-1.363646872507427,22.299999237060547,0.08516486251632016
13790,2016-10-12,22.07999992370605,22.1299991607666,21.8799991607666,21.88999938964844,2449200.0,0.010989000432297225,-1.3809411358661592,-0.7307706415287846,23.636383452951264,39.3646016290346,0.5550356039952824,1.1509285726298586,0.7872815949006089,1.0902391884362714,17.067609866766425,0.28999900817871094,-0.15519867037025392,-1.0085000038146994,-2.6868487271859465,0.6698487195565477,-1.8476743655003247,-0.16932564212907408,1.483264952523914,31.25002980235067,-3.024742838437799,0.8391743616856238,10,0.7200002670288121,1.0500001907348668,0.7274999618530309,1.259999275207523,1.1399993896484375,2,0.051177498399960886,1.0000000000000508,21.84000015258789,-1.8571331257961459,22.18000030517578,-1.6428498443471302,21.899999618530273,0.051177498399960886
13791,2016-10-13,22.34000015258789,22.520000457763672,22.0,22.059999465942386,2896000.0,0.011775372725553845,-1.6000047683761296,1.4736836821764154,27.047167306471877,36.41129543696347,0.11247138000490153,0.9133406234346424,0.5007567819964436,0.8444158927350855,17.007646416346923,0.5200004577636719,-0.28895097033783657,-0.7329998016357422,-2.433973082501705,0.9679734792302206,-1.5834864420687218,0.11748683879723743,1.049938228389685,63.75008940705259,34.41812748971425,0.8504866404329806,10,0.16499996185302734,0.7899999618530273,0.4825000762939453,0.9999990463256836,1.0,3,0.0349149812586349,-1.3809411358661592,22.07999992370605,1.0000000000000508,21.84000015258789,-1.8571331257961459,22.18000030517578,0.0349149812586349
13792,2016-10-14,22.3700008392334,22.53000068664551,22.239999771118164,22.31999969482422,2499200.0,0.001342913448549421,-1.7619004368716336,0.1785750778264476,26.31582972897519,33.08527867754687,-0.058501098121297446,0.8746266808501488,0.44080943805774453,0.8281121431161367,18.00031445002769,0.2900009155273473,-0.44851530008598317,-0.668999195098877,-2.3988474888536118,1.0608490986558579,-1.5339233419762444,0.19592495177849045,0.8639436960170244,77.14290385338471,52.797043533293554,0.8649241468773665,10,0.009999275207519531,0.7599992752075195,0.5274991989135742,0.9699983596801758,1.1499996185302734,4,0.024586464748626025,-1.6000047683761296,22.34000015258789,-1.3809411358661592,22.07999992370605,1.0000000000000508,21.84000015258789,0.024586464748626025
13793,2016-10-17,22.43000030517578,22.540000915527344,22.350000381469727,22.40999984741211,1642000.0,0.0026821396375253936,-1.7143051771117166,0.4,30.245268143309815,30.98268066261738,-0.21476609174899863,0.7864277502556618,0.38092435511802947,0.7808605163562596,19.271416344168053,0.1900005340576172,-0.612127776723181,-0.5654997825622559,-2.311394033679079,1.1803944685545673,-1.4384469081206674,0.3074473429961557,0.6635497689202055,84.5069779312013,60.04447500078268,0.8729471255584108,10,-0.20000076293945312,0.6999998092651367,0.47749948501586914,0.909998893737793,1.1900005340576172,0,0.02362901346793911,-1.7619004368716336,22.3700008392334,-1.6000047683761296,22.34000015258789,-1.3809411358661592,22.07999992370605,0.02362901346793911
13794,2016-10-18,22.51000022888184,22.60000038146973,22.26000022888184,22.559999465942386,1384900.0,0.0035666483556666684,4.230728601191349,-2.499904634751097,27.065532329268038,28.851071686646115,-0.3031281230951137,0.6649097729119653,0.30068129397765375,0.7105306091705224,20.099138712349635,0.3400001525878906,-0.716916356387415,-0.4374999046325634,-2.1812513163051115,1.3062515070399847,-1.3093756104688374,0.43437580120371067,0.4571948301751547,87.50000000000007,63.81021919140619,0.8718757058362742,10,-0.28000068664551137,0.6199998855590785,0.3949995040893519,0.8299989700317347,1.1000003814697195,1,0.03376278192599491,-1.7143051771117166,22.43000030517578,-1.7619004368716336,22.3700008392334,-1.6000047683761296,22.34000015258789,0.03376278192599491
13795,2016-10-19,22.6299991607666,22.690000534057614,22.3799991607666,22.54999923706055,2463500.0,0.005330916511088857,2.099972343814149,-1.600022888532774,34.62782012900841,28.284602542111198,-0.42379940422692997,0.4589675898165346,0.1821509348647936,0.5984429122993653,19.93712832820774,0.3100013732910121,-0.8138096803840256,-0.24800090789794993,-1.9211399321666178,1.425138116370718,-1.0845704200322857,0.5885686042363858,0.22347638475529763,91.3041555289576,63.109560664846484,0.8365695121343347,10,-0.3699989318847692,0.5000009536743164,0.27250051498413086,0.7100000381469727,1.320001602172848,2,0.026071594099339013,4.230728601191349,22.51000022888184,-1.7143051771117166,22.43000030517578,-1.7619004368716336,22.3700008392334,0.026071594099339013
13796,2016-10-20,22.65999984741211,22.790000915527344,22.540000915527344,22.61000061035156,2790600.0,0.0013257042756553705,-1.6315979681570862,0.6249910592948293,39.71119854463126,29.188182777324524,-0.44406153964401085,0.33177704387313156,0.1552872567390331,0.5762888793335001,19.16881206444642,0.25,-0.8408436976348135,-0.14550018310546875,-1.7163997628062013,1.4253993965952638,-0.9309499729558368,0.6399496067448993,-0.8299999237060582,76.36349134238918,43.6928210865225,0.7854497898503663,10,-0.34999942779541016,0.4700002670288086,0.23000001907348633,0.6799993515014648,1.510000228881836,3,0.02471312752485888,2.099972343814149,22.6299991607666,4.230728601191349,22.51000022888184,-1.7143051771117166,22.43000030517578,0.02471312752485888
13797,2016-10-21,22.71999931335449,22.770000457763672,22.440000534057614,22.53000068664551,2541300.0,0.0026478140488261914,1.2758543579490393,3.800030518043381,46.399993896484304,30.621085154980094,-0.41964156438422506,0.16443267485704993,0.0978971303141698,0.5236066014201484,18.516359945787094,0.32999992370605824,-0.8518964740066046,-0.012000656127934661,-1.441326564529522,1.4173252522736526,-0.7266636103287283,0.702662298072859,-0.870799369812012,86.79216764493056,49.56819780317408,0.7146629542007932,10,-0.4099988937377894,0.41000080108642933,0.17000055313110707,0.6199998855590856,1.370000839233402,4,0.027288770157179343,-1.6315979681570862,22.65999984741211,2.099972343814149,22.6299991607666,4.230728601191349,22.51000022888184,0.027288770157179343
13798,2016-10-24,22.54999923706055,22.81999969482422,22.43000030517578,22.81999969482422,1819700.0,-0.00748239795033856,1.888879469899264,-1.4210653121047587,54.46005942328273,34.38991699493143,-0.21415879625063639,0.2105502386964595,0.2727758934913247,0.6998499339890181,17.55313652591653,0.3899993896484375,-0.8349066118585107,-0.0965006828308077,-1.3324749568186611,1.1394735911570457,-0.7144878198247362,0.5214864541631208,-0.6819832740783767,51.785586561354,10.503225193652248,0.6179871369939267,10,-0.19999980926514027,0.5800008773803675,0.3400006294250453,0.7899999618530238,1.3100013732910085,0,0.04301557665283373,1.2758543579490393,22.71999931335449,-1.6315979681570862,22.65999984741211,2.099972343814149,22.6299991607666,0.04301557665283373
13799,2016-10-25,22.670000076293945,22.790000915527344,22.350000381469727,22.479999542236328,1784400.0,0.0053215451571357875,1.046503581804875,-0.7037044886195151,57.14284497865308,38.11285716445385,-0.22802159760334106,-0.005005231115092101,0.16301726543046158,0.5819037252507826,17.301889876487735,0.4400005340576172,-0.7405605017192585,0.0840001106262207,-1.0077952161731005,1.175795437425542,-0.4618975527734399,0.6298977740258813,-0.763904764038088,68.08514092080433,21.694685490118935,0.5458976633996615,10,-0.26000022888183594,0.46000003814697266,0.2199997901916504,0.6699991226196289,1.1299991607666051,1,0.04190563563045013,1.888879469899264,22.54999923706055,1.2758543579490393,22.71999931335449,-1.6315979681570862,22.65999984741211,0.04190563563045013
13800,2016-10-26,22.65999984741211,22.690000534057614,22.350000381469727,22.61000061035156,2204400.0,-0.0004411216959938624,5.181786655569762,0.26315313958743025,58.181829216062695,41.572264043297274,-0.14203251459037247,-0.11593699878204333,0.1936708605609141,0.5913665514400819,17.26930778337831,0.3400001525878871,-0.6680844426211472,0.14699993133545064,-0.6747847858683222,0.9687846485392235,-0.263892427266434,0.5578922899373353,-0.7173483598535171,65.95742953959784,14.58530894823435,0.4108923586018862,10,-0.13000011444091797,0.4700002670288086,0.23000001907348633,0.6799993515014648,1.4400005340576207,2,0.04192412927345823,1.046503581804875,22.670000076293945,1.888879469899264,22.54999923706055,1.2758543579490393,22.71999931335449,0.04192412927345823
13801,2016-10-27,22.56999969482422,22.60000038146973,22.18000030517578,22.59000015258789,3836000.0,-0.003971763159485109,19.999523173751932,-0.4000152590218683,67.72485757968738,46.17326713782085,-0.017853403796930678,-0.11118364007134574,0.28887492175256924,0.6796617984531856,18.089065922778136,0.4799995422363281,-0.5094328529397494,0.10749979019164968,-0.5448761124531352,0.7598756928364345,-0.21868816113074274,0.4336877415140421,-0.5922542789750018,60.93746274706149,3.0344233285092272,0.3261879513223929,10,-0.06999969482421875,0.5600004196166992,0.5300002098083496,0.7699995040893555,1.4099998474121094,3,0.06114315847472929,5.181786655569762,22.65999984741211,1.046503581804875,22.670000076293945,1.888879469899264,22.54999923706055,0.06114315847472929
13802,2016-10-28,22.53000068664551,22.75,22.420000076293945,22.57999992370605,2193300.0,-0.0017722201470777854,-1.4444397349496318,2.4999046347507416,60.606074617807934,49.54669007943176,0.05277860106454568,-0.13314191892524718,0.3263056327922307,0.715310934020362,19.32855924984626,0.3299999237060547,-0.36933900486151217,0.10250072479248473,-0.4428284860863343,0.6478299356713038,-0.17016388064692478,0.37516533023189425,-0.5185650996372928,54.68761175881609,-6.72286724365653,0.27266460543940907,10,-0.030000686645511365,0.5999994277954066,0.7249989509582484,0.8099985122680629,1.25,4,0.07279180380231987,19.999523173751932,22.56999969482422,5.181786655569762,22.65999984741211,1.046503581804875,22.670000076293945,0.07279180380231987
13803,2016-10-31,22.79999923706055,23.1200008392334,22.60000038146973,22.61000061035156,4297800.0,0.011983956599481038,-3.952406902815756,-3.8000305180444753,80.37975600393105,55.47049270994987,-0.17792710847096416,-0.4332282094922846,0.05650085267046734,0.4404126626931806,19.37635182216213,0.5900001525878871,-0.24557667916296566,0.3774992942810087,-0.15116805407500777,0.9061666426370252,0.11316562010300046,0.6418329684590169,-0.7562210857396927,65.95729570583057,-2.9365430273759188,0.2643336741780075,10,-0.14999866485596058,0.33000087738036754,0.5300006866455043,0.5399999618530238,1.2900009155273402,0,0.056578989416389724,-1.4444397349496318,22.53000068664551,19.999523173751932,22.56999969482422,5.181786655569762,22.65999984741211,0.056578989416389724
13804,2016-11-01,22.5,22.90999984741211,22.46999931335449,22.82999992370605,4955000.0,-0.013157861714877317,-1.2564054911895228,-1.7368542574336103,62.80490003268103,58.6012793659135,0.13466598557463882,-0.12880678710452997,0.349665646805299,0.7377097421594598,18.802246095570535,0.44000053405762074,-0.12222033669233667,0.0705000877380364,-0.4583902373059914,0.5993904127820642,-0.1939450747839757,0.3349452502600485,-0.39164848740438885,34.04250138485607,-37.97665276570653,0.26444516252201344,11,0.15000057220458984,0.630000114440918,0.8299999237060547,0.8399991989135742,1.5499992370605504,1,0.06044447157118049,-3.952406902815756,22.79999923706055,-1.4444397349496318,22.53000068664551,19.999523173751932,22.56999969482422,0.06044447157118049
13805,2016-11-02,22.11000061035156,22.450000762939453,21.90999984741211,22.450000762939453,3376200.0,-0.017333306206597343,2.176474548126872,1.030303730890407,43.50282546757056,59.02257124624009,0.4952247144880779,0.2553842025447217,0.7310592729565499,1.1254261304520234,18.63160740907715,0.5900001525878906,-0.035126773426426894,-0.3074993133544943,-0.8545629139412121,0.23956428723222345,-0.5810311136478532,-0.033967513061135435,1.0100002288818395,16.528975124095492,-54.200709648126974,0.2735318002933597,11,0.40499973297119496,0.8749990463256871,1.2674994468689,1.2299985885620153,2.3199996948242223,2,0.0764359375873449,-1.2564054911895228,22.5,-3.952406902815756,22.79999923706055,-1.4444397349496318,22.53000068664551,0.0764359375873449
13806,2016-11-03,22.540000915527344,22.57999992370605,22.020000457763672,22.049999237060547,3823700.0,0.019448226743804975,-1.036364519104711,-1.4411807604707632,53.91705919734765,59.857800724113794,0.05186683881933973,-0.16412884265885452,0.300173831015595,0.6940233562738634,18.053078214938388,0.5599994659423793,0.07031398918288545,0.11050090789795064,-0.4362393481487352,0.6572411639446365,-0.16286922012539407,0.38387103592129534,0.5557999038696302,52.06616129850927,-17.11483452512489,0.27337012802334376,11,-0.025000572204589844,0.4349994659423828,0.8699994087219238,0.7999982833862305,1.9699993133544957,3,0.06921026630783023,2.176474548126872,22.11000061035156,-1.2564054911895228,22.5,-3.952406902815756,22.79999923706055,0.06921026630783023
13807,2016-11-04,22.93000030517578,23.59000015258789,22.85000038146973,23.01000022888184,5814100.0,0.017302545421804982,-5.166670640313594,-0.16326459116706707,60.000015258812375,60.47335137250597,-0.3410793780040784,-0.49856853873877327,-0.08458518507070778,0.3067911276977,17.05202763072871,1.0499992370605469,0.13935280633758396,0.4490002632141099,-0.08153633229489543,0.9795368587231152,0.18373196545960724,0.7142685609686126,-1.0200004577636719,60.71430193323373,-6.258392793003978,0.2652682977545029,11,-0.18000030517578125,-0.13000011444091797,0.6149997711181641,0.40999889373779297,1.6499996185302699,4,0.04579150558596101,-1.036364519104711,22.540000915527344,2.176474548126872,22.11000061035156,-1.2564054911895228,22.5,0.04579150558596101
13808,2016-11-07,23.6200008392334,23.65999984741211,22.899999618530273,23.29999923706055,4580800.0,0.030091605969227553,2.8000047683761293,-4.0000238418804255,67.84568736377162,61.66255608196358,-0.964797263103577,-1.1332592272793036,-0.748646664372739,-0.3778388788988494,16.039331148786214,0.7600002288818359,0.20327690982976065,1.0670007705688462,0.3502801652657048,1.7837213758719876,0.7086404679172738,1.4253610732204187,-1.6764009857177733,97.71434238978794,31.961046506388058,0.35836030265157093,11,-0.8350009918212891,-0.8750009536743164,-0.05500078201293945,-0.2800016403198242,0.5599994659423828,0,0.006773913705639956,-5.166670640313594,22.93000030517578,-1.036364519104711,22.540000915527344,2.176474548126872,22.11000061035156,0.006773913705639956
13809,2016-11-08,23.70000076293945,23.86000061035156,23.399999618530273,23.40999984741211,3399000.0,0.0033869568528197558,-1.9677351873500049,0.9062483236277579,67.42674875105851,62.689769363629786,-0.9871343627500835,-1.1244172959948848,-0.8125264047846095,-0.4529065772306815,14.986472645143797,0.4600009918212855,0.24471824827502076,1.0540006637573214,0.24950256947017735,1.8584987580444654,0.6517516166137476,1.4562497109008952,-1.6877449096679662,91.79488283015212,28.064336679924438,0.40224904714357235,11,-0.8150005340576136,-0.8550004959106445,-0.25250053405761363,-0.36000156402587535,0.6099987030029368,1,0.016455669919567928,2.8000047683761293,23.6200008392334,-5.166670640313594,22.93000030517578,-1.036364519104711,22.540000915527344,0.016455669919567928
13810,2016-11-09,23.209999084472656,23.46999931335449,22.90999984741211,22.95000076293945,6024300.0,-0.020675175641050036,-2.2941130271852948,0.8965431059430398,57.790360159417695,61.58593631693315,-0.4592005696906867,-0.5748933841100197,-0.30531843326420116,0.03731202288857105,13.561359014966776,0.7900009155273402,0.26770056548421906,0.507499027252198,-0.28830250503206756,1.3033005595364635,0.10959826111006521,0.9053997933943307,-1.0868785457763686,64.67383304481244,2.43629227812108,0.3979007661421333,11,-0.3249988555908203,-0.3649988174438512,0.10000133514404297,0.13000011444091797,1.0800018310546875,2,0.03619130485661448,-1.9677351873500049,23.70000076293945,2.8000047683761293,23.6200008392334,-5.166670640313594,22.93000030517578,0.03619130485661448
13811,2016-11-10,23.1200008392334,23.229999542236328,22.420000076293945,23.1200008392334,5916900.0,-0.0038775634980298124,6.363718333304433,0.0,55.618002811733916,61.031706116258256,-0.31623561895806773,-0.4463477443597412,-0.19880492595478927,0.12253524400012594,13.14613721800355,0.8099994659423828,0.27395081516846886,0.3785007476806648,-0.41894993289929516,1.1759514282606247,-0.02022459260931342,0.777226087970643,-0.8926674962377952,48.61114606443934,-10.085812688787072,0.3987253402899796,11,-0.2350006103515625,-0.2750005722045934,0.18999958038330078,0.2099990844726527,1.3399982452392578,3,0.05666087449786694,-2.2941130271852948,23.209999084472656,-1.9677351873500049,23.70000076293945,2.8000047683761293,23.6200008392334,0.05666087449786694
13812,2016-11-11,22.920000076293945,23.29999923706055,22.770000457763672,23.10000038146973,3435800.0,-0.008650551716246624,-1.2083303530982672,-100.0,55.153217549953645,58.228757399149664,-0.06157044924164978,-0.21400171053875638,0.016694679922977684,0.3207009734666215,12.686675506091497,0.5299987792968786,0.2751162627164838,0.1510000228881836,-0.6302785021271653,0.9322785479035325,-0.23963923961948908,0.5416392853958563,-0.594706697256985,34.72220934468037,-23.82250530210225,0.3906392625076744,11,-0.034999847412109375,-0.07499980926514027,0.3450002670288086,0.34999942779541016,1.739999771118164,4,0.06937173417518538,6.363718333304433,23.1200008392334,-2.2941130271852948,23.209999084472656,-1.9677351873500049,23.70000076293945,0.06937173417518538
13813,2016-11-14,22.959999084472656,23.11000061035156,22.31999969482422,22.540000915527344,5035500.0,0.0017451574190909813,1.1944432670707532,-2.33331920484885,54.131044222819845,57.26499564249841,-0.08547533958991949,-0.22372940262760466,-0.01314630151777152,0.27508910729334346,12.487734027160561,0.7900009155273402,0.2662624229788477,0.1644990921020515,-0.604217747162739,0.933215931366842,-0.21985932753034376,0.5488575117344467,0.9000015258789027,41.55837721883974,-15.127701243350536,0.38435841963239525,11,-0.07499885559082031,-0.11499881744385121,0.20000076293945312,0.20000076293945312,1.6900005340576172,0,0.07055753065464909,-1.2083303530982672,22.920000076293945,6.363718333304433,23.1200008392334,-2.2941130271852948,23.209999084472656,0.07055753065464909
13814,2016-11-15,23.270000457763672,23.57999992370605,23.04999923706055,23.09000015258789,3427600.0,0.013501802510988092,-3.0768948619384937,0.42857402361489555,58.00526248337952,58.87637753314385,-0.30705594200118824,-0.4994828572340815,-0.31465841756871527,-0.03638439775525981,11.792470279674358,0.6200008392333949,0.2906358312345212,0.4365004539489732,-0.3477735394480703,1.2207744473460167,0.04436345725045143,0.8286374506474949,0.55920013427734,75.39687225156432,19.06218810342701,0.3921369966985216,11,-0.3299999237060547,-0.42500019073486683,-0.18250083923339844,-0.1100006103515625,1.5699996948242188,1,0.039106137924827644,1.1944432670707532,22.959999084472656,-1.2083303530982672,22.920000076293945,6.363718333304433,23.1200008392334,0.039106137924827644
13815,2016-11-16,23.21999931335449,23.38999938964844,22.95000076293945,23.29999923706055,2636700.0,-0.002148738436852926,2.3846018413233674,-0.4444432670707808,58.62068791059231,59.3990029457266,-0.09280232275307654,-0.42479342060671144,-0.272370638940604,0.01455333180949836,11.371186472176227,0.4399986267089915,0.2580636436063273,0.3569993019103954,-0.43933720109184904,1.1533358049126399,-0.04116894959072681,0.7551675534115176,0.5790172607421873,71.42852817804332,15.028502510070311,0.3981682515011214,11,-0.129999160766598,-0.3499994277954066,-0.16749906539916637,-0.08999919891357067,1.6100006103515625,2,0.046942299087881834,-3.0768948619384937,23.270000457763672,1.1944432670707532,22.959999084472656,-1.2083303530982672,22.920000076293945,0.046942299087881834
13816,2016-11-17,23.21999931335449,23.35000038146973,23.13999938964844,23.13999938964844,2410200.0,0.0,-4.250029802351276,-0.9999999999998224,59.24931248510671,59.31559152642597,0.015420947611314517,-0.40126144837606503,-0.2915262608083431,0.008314196255508222,11.20787085646899,0.21000099182128906,0.28390851031541686,0.3289993286132784,-0.47661003714533123,1.134608694371888,-0.07380535426602464,0.7318040114925815,0.5494369231567369,71.42852817804332,14.200029618622814,0.4028046828793048,11,-0.129999160766598,-0.3349990844726527,-0.254999160766598,-0.08999919891357067,1.5400009155273509,3,0.04608103504798411,2.3846018413233674,23.21999931335449,-3.0768948619384937,23.270000457763672,1.1944432670707532,22.959999084472656,0.04608103504798411
13817,2016-11-18,23.34000015258789,23.489999771118164,23.239999771118164,23.26000022888184,3979800.0,0.0051679949518510515,-3.1666375268219027,1.0000000000000444,57.54190837059225,58.17072719385048,-0.0450419125107544,-0.49796260087010324,-0.3964782297208025,-0.12335882355662875,10.719490438789796,0.2700004577636754,0.39030385819533464,0.41800012588500834,-0.40737640796829666,1.2433766597383134,0.005311858958354065,0.8306883928116626,0.40044735308959645,80.9524025776452,23.802417507162524,0.4126882669266533,11,-0.25,-0.4549999237060547,-0.5225000381469727,-0.21000003814697266,1.100000381469723,4,0.04798624355452641,-4.250029802351276,23.21999931335449,2.3846018413233674,23.21999931335449,-3.0768948619384937,23.270000457763672,0.04798624355452641
13818,2016-11-21,23.520000457763672,23.649999618530273,23.420000076293945,23.46999931335449,2294300.0,0.007712095287018439,-2.0666683620919852,0.6250149011754769,64.73987865744816,57.872186072338216,-0.26900809424846983,-0.6340762457366438,-0.5699886682897173,-0.31410311460028595,10.358880482935252,0.3099994659423828,0.4537979147178284,0.5495003700256333,-0.29754965859265425,1.396550398643921,0.12597535571649132,0.9730253843347754,0.19203809169674813,81.42866095732718,20.473551239938487,0.4235250143091436,11,-0.5350008010864258,-0.6350002288818359,-0.7650003433227539,-0.3900003433227539,1.2099990844726562,0,0.04846936086143394,-3.1666375268219027,23.34000015258789,-4.250029802351276,23.21999931335449,2.3846018413233674,23.21999931335449,0.04846936086143394
13819,2016-11-22,23.6200008392334,23.75,23.5,23.57999992370605,2525500.0,0.004251716816473072,-1.4999904632932155,0.8000000000000143,73.8170090764413,59.652924840896404,-0.42638924108200627,-0.6948827594327405,-0.6457620158531334,-0.425173404918759,9.856720622781696,0.25,0.47606669164796145,0.6020007133483887,-0.2799255532917364,1.4839269799885138,0.1610375800283279,1.0429638466684494,-1.3000011444091797,83.7500894070525,16.46587552811245,0.44096313332006215,11,-0.5850009918212891,-0.7350006103515625,-0.9400010108947754,-0.49000072479248047,1.0199985504150426,1,0.0436070593861293,-2.0666683620919852,23.520000457763672,-3.1666375268219027,23.34000015258789,-4.250029802351276,23.21999931335449,0.0436070593861293
13820,2016-11-23,23.61000061035156,23.729999542236328,23.36000061035156,23.36000061035156,2492900.0,-0.00042337970053030194,-1.9599914550781534,6.24985695212609,69.45451291932125,61.190314852850555,-0.3952461623010173,-0.6430301526658369,-0.6108290610517848,-0.426413619629777,9.228600392458908,0.3699989318847692,0.40862280365992376,0.544500446319578,-0.35832512006329864,1.4473260127024545,0.09308766312814143,0.9959132295110145,-1.2614009094238234,77.0493033494252,7.5162413854311865,0.45141278319143785,11,-0.5750007629394496,-0.725000381469723,-0.9300007820129359,-0.480000495910641,0.9799995422363317,2,0.0520965485149989,-1.4999904632932155,23.6200008392334,-2.0666683620919852,23.520000457763672,-3.1666375268219027,23.34000015258789,0.0520965485149989
13821,2016-11-25,23.95000076293945,23.96999931335449,23.63999938964844,23.63999938964844,1219400.0,0.01440068376952186,-1.129022334338279,1.240005493164034,68.88886534141474,62.716497940790674,-0.6762436100566447,-0.9215937429523429,-0.9285239179499065,-0.7757912467132577,8.321620494256699,0.3599987030029297,0.3417167602582367,0.8155005455017061,-0.13742259856073247,1.7684236895641448,0.33903897347048684,1.2919621175329254,-1.5733730560302703,97.26047082799883,25.512585096861244,0.4764615720312188,11,-0.8050012588500941,-1.0100011825561488,-1.2550005912780726,-0.8200006484985316,0.8599987030029368,4,0.03674317881978206,-1.9599914550781534,23.61000061035156,-1.4999904632932155,23.6200008392334,-2.0666683620919852,23.520000457763672,0.03674317881978206
13822,2016-11-28,24.170000076293945,24.239999771118164,23.8700008392334,24.0,2567900.0,0.009185774795252843,1.3870939955331048,0.5483849135544333,62.33180289506002,63.62769334881736,-0.7825803336129908,-1.0671416703255154,-1.1360967936362947,-0.9955213819301285,8.0305608801728,0.3699989318847656,0.348390337020426,0.9534998893737807,-0.06067930561853885,1.9676790843661003,0.44641029187761916,1.4605894868699423,-1.7296375051269521,92.04548163850077,22.608022590568623,0.5070895974961604,11,-0.5749998092651367,-1.0950002670288086,-1.4499998092651367,-1.0399999618530273,0.639999389648441,0,0.024410432384175618,-1.129022334338279,23.95000076293945,-1.9599914550781534,23.61000061035156,-1.4999904632932155,23.6200008392334,0.024410432384175618
13823,2016-11-29,24.09000015258789,24.420000076293945,23.86000061035156,24.01000022888184,3963200.0,-0.003309885124266887,-1.947372119520716,0.47058757531216705,58.74436777047535,63.709816158494675,-0.5871814642061359,-0.9333987313093033,-1.0524033124141923,-0.9217822461048044,8.913537412178094,0.5599994659423864,0.3727189687493997,0.808999919891356,-0.2564361280866301,1.874435967869342,0.27628189590236474,1.3417179438803473,-1.5416593494238278,68.86791604063025,2.165223576534146,0.5327180239889929,11,-0.4049997329711914,-0.9250001907348633,-1.369999885559082,-0.9600000381469727,1.2700004577636683,1,0.014528865888451481,1.3870939955331048,24.170000076293945,-1.129022334338279,23.95000076293945,-1.9599914550781534,23.61000061035156,0.014528865888451481
13824,2016-11-30,23.86000061035156,24.15999984741211,23.86000061035156,24.149999618530273,4935700.0,-0.009547511032772849,-1.0689673316101105,-3.6249910592949623,66.49749043421662,64.58501643889737,-0.29579514057587986,-0.6285113511035085,-0.8267871233291118,-0.6980074428006766,9.504852966145343,0.2999992370605504,0.41355015758472646,0.5110003471374469,-0.5175173762128331,1.539518070487727,-0.003258514537691326,1.0252592088125851,-1.1619270653371068,47.16983508623544,-18.97201084708705,0.5142588616751392,11,-0.08000087738036754,-0.6950006484985316,-1.1200008392333949,-0.730000495910641,1.0199985504150426,2,0.03646265337928467,-1.947372119520716,24.09000015258789,1.3870939955331048,24.170000076293945,-1.129022334338279,23.95000076293945,0.03646265337928467
13825,2016-12-01,23.79999923706055,23.8799991607666,23.56999969482422,23.79999923706055,3532800.0,-0.002514726393803124,2.874997019765091,-0.0,67.5256926167093,65.50461423129767,-0.16189350888220844,-0.45893778520533957,-0.7896875931335714,-0.6428865426293946,8.65096339989408,0.3099994659423828,0.4611504993646456,0.3664990425109913,-0.49803691773100667,1.2310350027529893,-0.0657689376100059,0.7987670226319885,-0.9641715695437405,27.058757531219214,-39.59451868433811,0.4322679801209986,12,0.03000068664550426,-0.6349992752075231,-1.0299992561340368,-0.6699991226196325,1.1500015258788991,3,0.03529412518971298,-1.0689673316101105,23.86000061035156,-1.947372119520716,24.09000015258789,1.3870939955331048,24.170000076293945,0.03529412518971298
13826,2016-12-02,24.10000038146973,24.190000534057614,23.8700008392334,23.979999542236328,4181500.0,0.012605090505298344,1.1333231608461234,100.0,78.92150904586035,67.88012541743855,-0.362008186318473,-0.670449630076007,-1.1124781453404218,-0.9499053277046805,8.308552171665642,0.3900012969970632,0.47818427127513985,0.5885002136230497,-0.21602097735548398,1.3930214046015834,0.18623961813378287,0.9907608091123166,-1.137438921250748,62.352993975025385,-7.994857609535131,0.40226059548926757,12,-0.2100000381469762,-0.9350004196167028,-1.2700004577636754,-0.9700002670288121,1.3199996948242152,4,0.020331940388470526,2.874997019765091,23.79999923706055,-1.0689673316101105,23.86000061035156,-1.947372119520716,24.09000015258789,0.020331940388470526
13827,2016-12-05,23.979999542236328,24.11000061035156,23.81999969482422,24.04999923706055,3686700.0,-0.004979287856180625,2.0526019916480047,-0.5833267106413538,74.05654011627577,68.91531002397495,-0.1583259616268009,-0.49303007670611265,-1.0197100335900942,-0.8332203600314187,8.15708854924119,0.2900009155273402,0.4979245770806173,0.4159994125366211,-0.36545440138095486,1.197453226454197,0.02527250557783489,0.8067263194954073,-0.9008429927313486,48.23525451873128,-24.69038954409227,0.39072690695878776,12,-0.08999919891357422,-0.8149995803833008,-1.1649994850158691,-0.8499994277954102,1.350000381469723,0,0.03461217429317154,1.1333231608461234,24.10000038146973,2.874997019765091,23.79999923706055,-1.0689673316101105,23.86000061035156,0.03461217429317154
13828,2016-12-06,23.78000068664551,24.15999984741211,23.739999771118164,24.059999465942386,2609100.0,-0.00834023600536593,-1.333329801212178,3.999999999999797,62.686547335837886,67.6785920527968,0.09211984424536013,-0.2955846105582616,-0.8520860341440013,-0.6441208763701916,7.810275094591924,0.4200000762939453,0.5148268146648505,0.20800056457519744,-0.5791225066798056,0.9951236358302005,-0.18556097105230407,0.601562100202699,-0.5935766549974133,33.8710818651391,-37.14157769823306,0.39356153562750157,12,0.10999965667724254,-0.615000724792484,-0.9650006294250524,-0.6500005722045934,1.639999389648434,1,0.043313656415296276,2.0526019916480047,23.979999542236328,1.1333231608461234,24.10000038146973,2.874997019765091,23.79999923706055,0.043313656415296276
13829,2016-12-07,24.09000015258789,24.09000015258789,23.81999969482422,23.84000015258789,3910900.0,0.013036142009721141,1.160003662109375,-0.8928610354223433,69.16299411411315,67.64620107444036,-0.16114518018551038,-0.6059348064866192,-1.179275190302036,-0.9615713693971699,7.10209387344059,0.30999946594237926,0.5441796615027457,0.49850006103515554,-0.32064684508005215,1.3176469671503632,0.0889266079775517,0.9080735140927594,-0.8048900373681249,83.87092804690889,12.37753821787858,0.409573453057604,12,-0.0950002670288086,-0.9250001907348633,-1.1999998092651367,-0.9600000381469727,1.3999996185302734,2,0.05271898919549134,-1.333329801212178,23.78000068664551,2.0526019916480047,23.979999542236328,1.1333231608461234,24.10000038146973,0.05271898919549134
13830,2016-12-08,24.04999923706055,24.1299991607666,23.75,23.90999984741211,4739700.0,-0.0016604780105425876,1.5333341810459926,0.5599975585937642,67.96534079978085,67.54358723648103,-0.058297411731448534,-0.5267850776947149,-1.1650203484724138,-0.9288507031999522,7.359457502447745,0.37999916076660156,0.5331222603265466,0.4164991378784215,-0.4064168955375287,1.2394151712943717,0.0050411211704464165,0.8279571545863966,-0.6740979249548502,68.8886534141496,-2.5050030810336636,0.41145801670797505,12,-0.054999351501468396,-0.8849992752075231,-1.1599988937377965,-0.9199991226196325,1.6300010681152308,3,0.03451143243393706,1.160003662109375,24.09000015258789,-1.333329801212178,23.78000068664551,2.0526019916480047,23.979999542236328,0.03451143243393706
13831,2016-12-09,24.43000030517578,24.46999931335449,23.959999084472656,24.01000022888184,4378600.0,0.015800460713930375,1.040008697542959,3.0000136239781003,71.20619969096546,68.52963132491496,-0.40571551139193573,-0.8470404350036524,-1.549474166032006,-1.3171896854277882,7.725176819809546,0.5100002288818324,0.49552582260385947,0.7310002326965339,-0.12758887298710775,1.5895893383801756,0.3017056798547131,1.1602947855383547,-0.970571091935021,94.52068037519969,23.33084009271039,0.42929455284182017,12,-0.4100008010864258,-1.1850004196166992,-1.6800003051757812,-1.3000001907348633,1.0100002288818324,4,0.021285323424801605,1.5333341810459926,24.04999923706055,1.160003662109375,24.09000015258789,-1.333329801212178,23.78000068664551,0.021285323424801605
13832,2016-12-12,24.51000022888184,24.60000038146973,24.31999969482422,24.3799991607666,3196500.0,0.003274659136582647,-1.240005493164091,0.3095262964291826,70.0404558171358,69.78475221898836,-0.48323143717379935,-0.8451449633044774,-1.6218057544446687,-1.407063016535627,8.328491357816134,0.28000068664551137,0.49058739501336035,0.7315001487731969,-0.11777913506077553,1.5807794326071694,0.3068605068562107,1.1561397906901831,-0.9495140056297053,89.53487340536901,18.82885970486754,0.4246396419169865,12,-0.42500019073486683,-1.0500001907348668,-1.7649998664855993,-1.3800001144409215,1.0900001525878906,0,0.03712769640613023,1.040008697542959,24.43000030517578,1.5333341810459926,24.04999923706055,1.160003662109375,24.09000015258789,0.03712769640613023
13833,2016-12-13,24.57999992370605,24.739999771118164,24.46999931335449,24.63999938964844,3741100.0,0.002855964674440381,1.0769247698346016,-0.46153056134280446,69.67209270330441,70.13748580444256,-0.5324029959059864,-0.8301158983060724,-1.6725270954406248,-1.4938145398401375,8.310029783234398,0.2700004577636754,0.4673238037589158,0.7204998016357393,-0.10886846368610392,1.5498680669575826,0.3058156689748195,1.1351839342966592,-0.8947720014678069,83.83839551483939,14.171725222076219,0.41468413266092086,12,-0.42500019073485973,-1.0500001907348597,-1.8049998283386195,-1.4499998092651332,0.8600006103515625,1,0.03051261197428512,-1.240005493164091,24.51000022888184,1.040008697542959,24.43000030517578,1.5333341810459926,24.04999923706055,0.03051261197428512
13834,2016-12-14,24.18000030517578,24.85000038146973,24.1299991607666,24.71999931335449,5227400.0,-0.01627337753343494,-1.2499992549434613,9.000063578852549,60.07065947041804,69.30914878818797,-0.09190236722499279,-0.37781669176370514,-1.2400912302839942,-1.1101887042867986,8.859317115231507,0.7200012207031286,0.44691345120526194,0.2750001907348647,-0.5172120608310031,1.0672124423007325,-0.12110593504807099,0.6711063165178004,-0.34710432409434944,39.0909232777947,-28.41741753673537,0.3961061257829345,12,0.11499977111816406,-0.5950002670288086,-1.4150004386901855,-1.0500001907348633,1.4400005340576172,2,0.05128204116907065,1.0769247698346016,24.57999992370605,-1.240005493164091,24.51000022888184,1.040008697542959,24.43000030517578,0.05128204116907065
13835,2016-12-15,24.309999465942386,24.40999984741211,23.95000076293945,24.1299991607666,6275900.0,0.0053763093104171045,1.421041007880358,-0.33333451071120385,56.870202055131266,66.85900356699584,-0.1586319536178742,-0.4447725267967648,-1.335152391088787,-1.2529381723464503,9.122195706972258,0.4599990844726598,0.4450901953755775,0.35049934387207315,-0.3916872627336012,1.0926859504777475,-0.020593959430765807,0.7215926471749121,0.5400009155273438,39.99987284337106,-22.764141187213106,0.37109330330283763,12,-0.014999389648441053,-0.7249994277954137,-1.444999217987064,-1.1799993515014684,1.6400012969970632,3,0.04853970921837836,-1.2499992549434613,24.18000030517578,1.0769247698346016,24.57999992370605,-1.240005493164091,24.51000022888184,0.04853970921837836
13836,2016-12-16,24.290000915527344,24.43000030517578,24.1299991607666,24.170000076293945,12803100.0,-0.0008226470939688424,-1.9999713901524905,0.6666701987877629,52.47935610434301,64.46153867678109,-0.12163916810624542,-0.35890314345313357,-1.2781159467926173,-1.2392294597758067,9.413930943089099,0.3000011444091797,0.4451757200629487,0.2770007133483894,-0.39132298892072015,0.9453244156174989,-0.05716113778616361,0.6111625644829424,0.5599994659423864,37.777810744311424,-20.40314492818085,0.3341618511345539,12,0.0049991607666015625,-0.7050008773803711,-1.4250006675720215,-1.1600008010864258,1.6999988555908203,4,0.05722516826913271,1.421041007880358,24.309999465942386,-1.2499992549434613,24.18000030517578,1.0769247698346016,24.57999992370605,0.05722516826913271
13837,2016-12-19,24.459999084472656,24.540000915527344,24.28000068664551,24.479999542236328,4417400.0,0.006998689276979109,2.7142039726437464,-0.16666931574346341,57.3705015798329,63.87086692611387,-0.24181888767491344,-0.4645071234787892,-1.3954420310014939,-1.4125170752486476,10.071543781702207,0.2600002288818324,0.45482576284976517,0.3909989356994643,-0.22557526113688553,1.0075731325358142,0.08271183728129117,0.6992860341176375,0.37200130462646896,56.66650418875124,-0.15590508819258986,0.30828709841817464,12,-0.15999889373779297,-0.8749990463256836,-1.594998836517334,-1.3299989700317383,1.6000003814697301,0,0.040065473682174835,-1.9999713901524905,24.290000915527344,1.421041007880358,24.309999465942386,-1.2499992549434613,24.18000030517578,0.040065473682174835
13838,2016-12-20,24.65999984741211,24.93000030517578,24.459999084472656,24.5,4508000.0,0.008176646378798003,-2.916649447667488,-7.999809269502194,66.12901985334966,63.533758674917934,-0.33957432217137296,-0.6057817079445726,-1.5483873386237121,-1.6170727513642156,11.011601311923886,0.470001220703125,0.4177973566348392,0.5339997291564949,-0.07964817582410788,1.1476476341370976,0.22717577666619349,0.8408236816467962,-0.7099990844726598,72.44892001198914,13.810447638484618,0.30682395249030114,12,-0.31999969482421875,-1.0349998474121094,-1.794999599456787,-1.5299997329711914,1.1700000762939418,1,0.038118432273886116,2.7142039726437464,24.459999084472656,-1.9999713901524905,24.290000915527344,1.421041007880358,24.309999465942386,0.038118432273886116
13839,2016-12-21,24.649999618530273,24.979999542236328,24.63999938964844,24.68000030517578,3527600.0,-0.0004055242880662835,-12.5996948312053,-0.1875044703526214,67.4897313148391,63.48091317659107,-0.27019870323752215,-0.5424729370453463,-1.4795167783113499,-1.6077400416991736,11.84725265171621,0.3400001525878871,0.4006083046305946,0.47249956130981374,-0.1352007024565438,1.0801998250761713,0.16864942942663674,0.7763496931929907,-0.6803988647460955,67.96113448490426,5.107944710104391,0.3038501318831782,12,-0.1849994659423828,-0.6849994659423828,-1.7849993705749512,-1.5199995040893555,1.5599994659423828,2,0.032048719178618956,-2.916649447667488,24.65999984741211,2.7142039726437464,24.459999084472656,-1.9999713901524905,24.290000915527344,0.032048719178618956
13840,2016-12-22,24.84000015258789,24.90999984741211,24.6200008392334,24.670000076293945,2292900.0,0.00770793253541413,-1.148152334395332,-5.666539513001462,65.94828613874165,62.89670055967731,-0.37588070543890595,-0.6699488776881566,-1.614962473112545,-1.7941165859975357,12.99140863888402,0.28999900817871094,0.43882943920034023,0.601000118255616,-0.013796204154598257,1.2157964406658301,0.29360195705050884,0.908398279460723,-0.8299834472656258,83.52949096253745,19.76152678552554,0.3073981612051064,12,-0.375,-0.875,-1.9474997520446777,-1.7100000381469727,1.0900001525878906,3,0.03140099363341764,-12.5996948312053,24.649999618530273,-2.916649447667488,24.65999984741211,2.7142039726437464,24.459999084472656,0.03140099363341764
13841,2016-12-23,24.82999992370605,24.88999938964844,24.729999542236328,24.84000015258789,1767700.0,-0.00040258570130469185,1.9091224358861973,-0.05882484937564499,69.23080242518395,62.806739071682664,-0.3388022447351311,-0.6225599935809392,-1.5577806727670769,-1.780992752165183,13.73790269064451,0.15999984741211293,0.43608394598258116,0.5469999313354457,-0.10551251258058869,1.19951237525148,0.2207437093774267,0.8732561532934646,-0.7811839049072233,78.57144803420093,12.308347072813731,0.3262562219580173,12,-0.3649997711181605,-0.7700004577636683,-1.8499999046325648,-1.6999998092651332,1.3600006103515625,4,0.04510675967276567,-1.148152334395332,24.84000015258789,-12.5996948312053,24.649999618530273,-2.916649447667488,24.65999984741211,0.04510675967276567
13842,2016-12-27,24.76000022888184,24.84000015258789,24.63999938964844,24.770000457763672,1190700.0,-0.002819158076492023,1.6666836209198057,0.9999999999992895,73.55770377013509,63.23847363466385,-0.25659433054710235,-0.5334425014068991,-1.441407187022353,-1.709841506709818,13.947317095477441,0.20000076293944957,0.4405289418038443,0.4475002288818395,-0.2361085482100087,1.1311090059736877,0.10569584033591539,0.7893046174277636,-0.6739368691455105,57.69247698345812,-12.144694674382222,0.3418043885459243,12,-0.29500007629394887,-0.6500005722045934,-1.7725000381469762,-1.6300001144409215,1.539999008178711,1,0.04967687927569431,1.9091224358861973,24.82999992370605,-1.148152334395332,24.84000015258789,-12.5996948312053,24.649999618530273,0.04967687927569431
13843,2016-12-28,24.440000534057614,24.809999465942386,24.40999984741211,24.770000457763672,1722300.0,-0.012924058637566405,-1.0512732732439183,32.999237078020855,58.373221897840786,63.04986945993304,0.046330129533373565,-0.19592225136759467,-1.079730256627979,-1.375689899914871,13.631499636621843,0.399999618530277,0.3938355792489183,0.11000051498412589,-0.5675181390672321,0.7875191690354839,-0.22875881204155135,0.4487598420098031,-0.3181797270212847,5.263281176800651,-60.204564555218205,0.33875932702567896,12,0.02499961853027699,-0.2700004577636683,-1.4525003433227504,-1.3100004196166957,1.649999618530277,2,0.0662847338987278,1.6666836209198057,24.76000022888184,1.9091224358861973,24.82999992370605,-1.148152334395332,24.84000015258789,0.0662847338987278
13844,2016-12-29,24.729999542236328,24.78000068664551,24.479999542236328,24.520000457763672,1629100.0,0.011865752939513863,-1.0689668780090218,-0.6363610091610485,64.52994379018472,63.900951874938976,-0.17594993365440104,-0.43995811661914175,-1.3264019523396016,-1.6503456631445736,13.298615009857503,0.34000015258789773,0.35301869490726645,0.3564995765686021,-0.3054997903492733,1.0184989434864775,0.025499893109664384,0.6874992600275398,-0.5738515857919992,63.99993896484375,-0.9924346565885287,0.3309996834589382,12,-0.17500019073486328,-0.5599994659423828,-1.794999599456787,-1.5999994277954102,1.4400005340576172,3,0.044480404441214594,-1.0512732732439183,24.440000534057614,1.6666836209198057,24.76000022888184,1.9091224358861973,24.82999992370605,0.044480404441214594
13845,2016-12-30,24.63999938964844,24.82999992370605,24.59000015258789,24.79999923706055,2036500.0,-0.003639310725993994,1.1818039950063508,-0.7619073569482289,55.12194032683663,64.19457234410494,-0.03823764165168342,-0.29913754330558007,-1.197095497694594,-1.5452101997643837,13.656652667670974,0.2399997711181605,0.305060013770337,0.2244994163513212,-0.3891169326726427,0.8381157653752851,-0.08230875816066074,0.5313075908633031,-0.4508973697724308,47.91661699608237,-12.789536977408403,0.30680817451198256,12,-0.009999275207523084,-0.46999931335449574,-1.6799993515014684,-1.509999275207523,1.7800006866455043,4,0.06371752166048306,-1.0689668780090218,24.729999542236328,-1.0512732732439183,24.440000534057614,1.6666836209198057,24.76000022888184,0.06371752166048306
13846,2017-01-03,24.59000015258789,24.739999771118164,24.45000076293945,24.71999931335449,2246400.0,-0.0020291898660336205,2.411751506243801,0.8124955296473564,51.9802012919015,63.595650089890334,0.06570084713417046,-0.22192473563999826,-1.1085277030486012,-1.4795740378041202,13.33434883326321,0.2899990081787145,0.31038586873797414,0.1500001907348647,-0.4495433539449891,0.7495437354147185,-0.1497715816050622,0.4497719630747916,-0.3692622318174692,41.86050637852416,-14.571153109649522,0.2997717723399262,1,0.10499954223632812,-0.3150005340576172,-1.630000114440918,-1.4600000381469727,1.879999160766598,1,0.05449370249177754,1.1818039950063508,24.63999938964844,-1.0689668780090218,24.729999542236328,-1.0512732732439183,24.440000534057614,0.05449370249177754
13847,2017-01-04,24.809999465942386,25.1200008392334,24.70000076293945,24.70000076293945,3758700.0,0.008946698332221947,-6.636455064069901,-0.8461493316901463,55.29954241093023,62.392374818510405,-0.11111470886223529,-0.39690375843536785,-1.2885411055168596,-1.6831370924015125,13.430213907404672,0.5300006866455078,0.32725378183914344,0.3284995079040556,-0.2515646351291103,0.9085636509372215,0.038467436387470855,0.6185315794206403,-0.5588910803133302,56.33789574070891,3.233668721134599,0.29003207151658306,1,-0.04499912261963246,-0.46499919891357777,-1.7674999237060582,-1.6799993515014684,1.6800003051757777,2,0.05562277701817786,2.411751506243801,24.59000015258789,1.1818039950063508,24.63999938964844,-1.0689668780090218,24.729999542236328,0.05562277701817786
13848,2017-01-05,24.809999465942386,25.0,24.6299991607666,24.790000915527344,3079600.0,0.0,-1.1764623385074526,0.1818071474398083,67.79663939257762,62.4264757160369,-0.09789428597828476,-0.3328476172714474,-1.2422503227220325,-1.664458223110561,13.645154444420008,0.37000083923339844,0.36420441452123953,0.27699956893921396,-0.2173941101884722,0.7713932480669001,0.02980272937537265,0.5241964085030553,-0.5067575330970691,53.73114358348143,-1.0983455810959057,0.2471968395638428,1,-0.04499912261963246,-0.46499919891357777,-1.4749994277954137,-1.6799993515014684,1.860000610351559,3,0.06005642092671315,-6.636455064069901,24.809999465942386,2.411751506243801,24.59000015258789,1.1818039950063508,24.63999938964844,0.06005642092671315
13849,2017-01-06,25.36000061035156,25.45000076293945,24.790000915527344,24.79999923706055,3202300.0,0.02216852705556005,-1.275869326440534,28.0020982355693,73.97266477905617,63.31807334273852,-0.5996500132893665,-0.82512996118842,-1.742483784909357,-2.190476596043208,14.19761812787321,0.6599998474121058,0.3905057178680309,0.7635006904602015,0.1889426231263549,1.3380587577940481,0.4762216567932782,1.0507797241271248,-1.007753143122958,90.99998474121094,32.87797227889411,0.28727903366692276,1,-0.4300003051757777,-0.850000381469723,-1.9350004196166957,-2.230000495910641,0.6899986267089915,4,0.028785470215578757,-1.1764623385074526,24.809999465942386,-6.636455064069901,24.809999465942386,2.411751506243801,24.59000015258789,0.028785470215578757
13850,2017-01-09,24.8799991607666,25.45000076293945,24.8799991607666,25.40999984741211,2497700.0,-0.018927501499705346,-1.1509466554864858,-0.9464274766520784,61.13204396547195,62.41821129165941,-0.12670210209223853,-0.29487726992638486,-1.2169438234971999,-1.6839305689885187,14.954938374146476,0.570001602172848,0.365757171231337,0.24199924468994283,-0.2842225316667779,0.7682210210466636,-0.021111643488417542,0.5051101328683032,-0.4399314298811312,42.9998397827152,-16.964591326080182,0.26311088817836004,1,0.05000114440917969,-0.3699989318847656,-1.4074993133544922,-1.7499990463256836,1.1900005340576172,0,0.05184891314472195,-1.275869326440534,25.36000061035156,-1.1764623385074526,24.809999465942386,-6.636455064069901,24.809999465942386,0.05184891314472195
13851,2017-01-10,24.95000076293945,25.07999992370605,24.739999771118164,24.86000061035156,2923500.0,0.0028135693140711737,-1.0605955518564985,-0.16981138865596873,59.607864549985884,60.868229156087274,-0.19879712392431514,-0.3414295595147543,-1.2367531658264248,-1.73405595624563,14.926589924029923,0.3400001525878871,0.340421068388995,0.28600082397460724,-0.24827293132053185,0.8202745792697463,0.018863946327037695,0.5531377016221768,-0.4291383894896619,39.02450938204325,-20.47484805609657,0.26713687764756966,1,-0.020000457763668322,-0.355000495910641,-1.4525008201599086,-1.8200006484985316,1.4200000762939489,1,0.05891780634884869,-1.1509466554864858,24.8799991607666,-1.275869326440534,25.36000061035156,-1.1764623385074526,24.809999465942386,0.05891780634884869
13852,2017-01-11,25.420000076293945,25.459999084472656,24.920000076293945,24.920000076293945,2703000.0,0.0188376472538081,-1.1599960327148438,5.555546136565931,63.47517370728168,61.435112690469595,-0.6317670164770313,-0.7797358912038277,-1.6487744457149986,-2.184916681243209,14.913723098412692,0.5399990081787109,0.31922002300401076,0.7105001449584947,0.08435144437388686,1.3366488455431025,0.39742579466619077,1.0235744952507986,-0.8248066316849858,95.18084194512811,35.7778863268324,0.3130743502923041,1,-0.4650001525878906,-0.8200006484985352,-1.8924999237060547,-2.2899999618530273,1.0900001525878942,2,0.04130602808454542,-1.0605955518564985,24.95000076293945,-1.1509466554864858,24.8799991607666,-1.275869326440534,25.36000061035156,0.04130602808454542
13853,2017-01-12,25.32999992370605,25.46999931335449,25.170000076293945,25.40999984741211,2354600.0,-0.0035405252682051414,2.0000095367978052,-0.15999984741211648,61.72413702385361,61.12335638309947,-0.4495152929874102,-0.6647486906248758,-1.5093508798086397,-2.076266663207935,14.65564292134609,0.2999992370605433,0.28988522089677815,0.5829999923706026,-0.09793132280913142,1.2639313075503367,0.2425343347807356,0.9234656499604696,-0.6483259151107212,80.8219893919995,21.57206854284047,0.34046565758986697,1,-0.36999988555908203,-0.725000381469723,-1.8024997711181605,-2.199999809265133,1.2800006866455078,3,0.04579549352175416,-1.1599960327148438,25.420000076293945,-1.0605955518564985,24.95000076293945,-1.1509466554864858,24.8799991607666,0.04579549352175416
13854,2017-01-13,25.420000076293945,25.459999084472656,25.25,25.270000457763672,3594300.0,0.0035531051266868285,-1.2105104652913719,-1.8749970197648358,60.35713726160704,61.7050449314073,-0.48203720536409733,-0.6925978699271447,-1.5381914539894623,-2.148660662839273,15.276354659919733,0.20999908447265625,0.26023902071218075,0.6110001564025893,-0.07831392881762866,1.3003142416228073,0.2663431137924803,0.9556571990126983,-0.643727031127515,93.15078514879987,35.444788694189626,0.3446570426101098,1,-0.4600000381469762,-0.8100004196166992,-1.8924999237060547,-2.2899999618530273,1.1499996185302734,4,0.04917387868797518,2.0000095367978052,25.32999992370605,-1.1599960327148438,25.420000076293945,-1.0605955518564985,24.95000076293945,0.04917387868797518
13855,2017-01-17,25.489999771118164,25.75,25.38999938964844,25.479999542236328,2603500.0,0.0027537252011851088,-2.789469457411137,0.0666683620919853,61.53845640842332,62.767073277687494,-0.4679997037834305,-0.7058515997449284,-1.5323844202661938,-2.1990313729328577,16.546737721579568,0.36000061035155895,0.298661575901658,0.621999835968019,-0.08913274797086856,1.3331324199069066,0.266433543998577,0.977566127937461,-0.6304795737691684,74.2574089146811,18.398001596995805,0.35556629196944295,1,-0.3000001907348633,-0.7399997711181641,-1.9099998474121094,-2.359999656677246,1.3500003814697266,1,0.02196937901023066,-1.2105104652913719,25.420000076293945,2.0000095367978052,25.32999992370605,-1.1599960327148438,25.420000076293945,0.02196937901023066
13856,2017-01-18,25.68000030517578,25.809999465942386,25.420000076293945,25.440000534057614,2759300.0,0.007453924510148591,-1.785703094665593,23.999427808506937,65.43623538206788,63.89337249670278,-0.5443700553792432,-0.8288743444687157,-1.6566697483564106,-2.3666617552720552,17.879531156472563,0.38999938964844105,0.3043904754484963,0.7425004005432143,-0.001709132881170916,1.4867099339675995,0.3703956338310235,1.1146051672554051,-0.6958129354556455,85.39334270577913,28.536211615498473,0.3721047667121921,1,-0.46000099182128906,-0.8000001907348633,-2.1000003814697266,-2.5500001907348633,1.3400001525878906,2,0.015186891939788394,-2.789469457411137,25.489999771118164,-1.2105104652913719,25.420000076293945,2.0000095367978052,25.32999992370605,0.015186891939788394
13857,2017-01-19,25.440000534057614,25.63999938964844,25.309999465942386,25.60000038146973,2460600.0,-0.009345785368616077,1.750023842070046,-0.6666666666666864,67.2413702385368,63.831675924031586,-0.22976934484035283,-0.5393433001831838,-1.364961453941806,-2.1046619374887747,18.91205104874847,0.3700008392333949,0.3446592166958631,0.45350055694579794,-0.2873747288228934,1.1943758427144893,0.0830629140614505,0.8239381998301454,-0.3236832289419169,42.18761175881475,-20.320217955300905,0.3704376428843465,1,-0.1650009155273402,-0.5600004196166957,-1.8075008392333949,-2.2900009155273438,1.3500003814697301,3,0.03655661500206153,-1.785703094665593,25.68000030517578,-2.789469457411137,25.489999771118164,-1.2105104652913719,25.420000076293945,0.03655661500206153
13858,2017-01-20,25.60000038146973,25.60000038146973,25.3799991607666,25.489999771118164,2922900.0,0.006289302046118994,2.9999999999998064,-0.6875044703526131,65.70397285920956,62.91293237738196,-0.2971737870913742,-0.6591024080827879,-1.4925716308910175,-2.235280819853468,19.23883782787488,0.22000122070312855,0.40695747023358564,0.5665003776550321,-0.2057631796607282,1.3387639349707925,0.18036859899715196,0.9526321563129123,-0.3726939306217645,62.50012772436085,0.17356122822789644,0.38613177865787957,1,-0.3250007629394567,-0.7200002670288121,-1.8275003433227575,-2.3850002288818395,1.7199993133544886,4,0.0355468685098459,1.750023842070046,25.440000534057614,-1.785703094665593,25.68000030517578,-2.789469457411137,25.489999771118164,0.0355468685098459
13859,2017-01-23,25.440000534057614,25.670000076293945,25.32999992370605,25.61000061035156,1844800.0,-0.006249993946403687,1.3448366580506501,-1.5454466638923068,64.0845169743829,63.24098493392762,-0.13927926038646277,-0.46049278422890794,-1.3039525516101627,-2.052120625484907,19.540497956792745,0.3400001525878942,0.44578750767979614,0.36700048446654776,-0.4034843010723961,1.1374852700054916,-0.018241908302925935,0.7522428772360215,-0.13000106811522727,26.000213623045454,-36.57321400082162,0.385242392769472,1,-0.1650009155273402,-0.5600004196166957,-1.5975008010864222,-2.1550006866455043,2.260000228881836,0,0.04599056807123958,2.9999999999998064,25.60000038146973,1.750023842070046,25.440000534057614,-1.785703094665593,25.68000030517578,0.04599056807123958
13860,2017-01-24,25.6200008392334,25.770000457763672,25.3799991607666,25.51000022888184,3809500.0,0.007075483545482264,-1.1080994700703137,-0.6470621234390393,67.34006063692522,64.10011783247644,-0.22715968039771184,-0.6103544014852602,-1.4368553036316385,-2.2044853203677377,19.98352399146926,0.3900012969970703,0.46919931117039226,0.5080007553100572,-0.2912519457677334,1.3072534563878477,0.10837440477116189,0.9076271058489525,0.18999862670898793,62.000274658202414,-3.061290476708251,0.39962635053889467,1,-0.2550010681152344,-0.7400007247924805,-1.6800007820129395,-2.280000686645508,2.1499996185302734,1,0.03708036004963877,1.3448366580506501,25.440000534057614,2.9999999999998064,25.60000038146973,1.750023842070046,25.440000534057614,0.03708036004963877
13861,2017-01-25,25.95000076293945,26.059999465942386,25.54999923706055,25.559999465942386,4044700.0,0.012880558661056085,-1.4877953470197074,3.5454466638924065,68.50649209906538,64.6591532093413,-0.44744590309949217,-0.8981954100126401,-1.7120506403890055,-2.5046501381493442,20.63233427101821,0.5100002288818359,0.43588567915375265,0.7820006370544412,-0.08788430809397596,1.6518855822028584,0.34705816448023086,1.2169431096286516,-0.570001602172848,85.3335062662751,18.376626494043975,0.4349424725742087,1,-0.3350009918212855,-0.8550014495849574,-2.0100007057189906,-2.610000610351559,1.9499988555908239,2,0.03429669994150819,-1.1080994700703137,25.6200008392334,1.3448366580506501,25.440000534057614,2.9999999999998064,25.60000038146973,0.03429669994150819
13862,2017-01-26,25.989999771118164,26.04999923706055,25.739999771118164,25.96999931335449,3078700.0,0.0015413875530916332,3.428583106266856,0.05128305448642145,68.9102446539264,65.45760961268272,-0.4448704068515994,-0.8867872403843684,-1.6892027089725872,-2.5137995612638697,21.589750708883617,0.30999946594238637,0.4711798710794284,0.7604996681213372,-0.16035790605888067,1.681357242301555,0.30007088103122825,1.220928455211446,-0.6100006103515625,90.4109946959994,20.881391478008695,0.46042878709010826,1,-0.33500003814697266,-0.8199996948242152,-2.049999713897705,-2.6499996185302734,1.9699993133544922,3,0.03963065393290677,-1.4877953470197074,25.95000076293945,-1.1080994700703137,25.6200008392334,1.3448366580506501,25.440000534057614,0.03963065393290677
13863,2017-01-27,26.059999465942386,26.059999465942386,25.86000061035156,26.0,3104600.0,0.0026933318753628033,5.666687859617339,2.9999046347507416,63.25754756990176,65.77987742471547,-0.44748811420570433,-0.8740087341222029,-1.6955357787507097,-2.5552631714625242,23.271361602101397,0.19999885559082742,0.5158074924179488,0.7494994163513233,-0.16392081750388243,1.662919650206529,0.29278929942372045,1.2062095332789262,-0.6664002990722686,100.0,31.815365659315347,0.4567101169276022,1,-0.375,-0.8249998092651403,-2.1174993515014684,-2.7199993133544957,1.9400005340576136,4,0.028012335554303824,3.428583106266856,25.989999771118164,-1.4877953470197074,25.95000076293945,-1.1080994700703137,25.6200008392334,0.028012335554303824
13864,2017-01-30,25.82999992370605,26.059999465942386,25.59000015258789,26.059999465942386,2448500.0,-0.00882576926131251,3.0869586850877258,-3.833359824522255,69.87449802401784,66.70610427089262,-0.17121951582532802,-0.5874957547849924,-1.4132233581673255,-2.3004896932522207,24.65596292652424,0.46999931335449574,0.5071222796500052,0.46449985504149893,-0.4340952736696444,1.3630949837526423,0.015202290685927267,0.9137974193970706,-0.42307275085448737,66.17655308597564,-4.979238347650167,0.44929756435557255,1,-0.14500045776366477,-0.595000267028805,-1.8474998474121058,-2.449999809265133,1.6100006103515625,0,0.05768485387220945,5.666687859617339,26.059999465942386,3.428583106266856,25.989999771118164,-1.4877953470197074,25.95000076293945,0.05768485387220945
13865,2017-01-31,26.209999084472656,26.229999542236328,25.770000457763672,25.8700008392334,4814200.0,0.014711543239992464,1.4210531599315361,-1.4782561823096751,73.33332862382488,67.5835590755323,-0.489860285682191,-0.8894460719842598,-1.7338035059625625,-2.6610776612462104,26.113800430803234,0.45999908447265625,0.5219645085037712,0.7659990310668938,-0.14001364756424195,1.6720117096980296,0.31299269175132594,1.2190053703824617,-0.790010465759277,97.05875753121877,20.936446006931206,0.45300633931556805,1,-0.4399995803833008,-0.8899993896484375,-1.9949989318847656,-2.804999351501465,1.1600017547607422,1,0.05684859711992507,3.0869586850877258,25.82999992370605,5.666687859617339,26.059999465942386,3.428583106266856,25.989999771118164,0.05684859711992507
13866,2017-02-01,25.93000030517578,26.25,25.790000915527344,26.09000015258789,3624700.0,-0.01068289923988408,-1.090911455398247,-0.47059021525101397,60.159381623011456,66.79667145158504,-0.1907265904757054,-0.5311425148110445,-1.3964142326431528,-2.368687279844874,28.083585489404772,0.45999908447265625,0.5329433387386189,0.4190002441406264,-0.4165494355589132,1.254549923840166,0.001225404290856602,0.8367750839903962,-0.4776112495214839,51.51518654451927,-21.279440774205952,0.41777483984977054,2,-0.1400003433227539,-0.6000003814697266,-1.7150001525878906,-2.52500057220459,1.779998779296875,2,0.07096028272011301,1.4210531599315361,26.209999084472656,3.0869586850877258,25.82999992370605,5.666687859617339,26.059999465942386,0.07096028272011301
13867,2017-02-02,26.190000534057614,26.209999084472656,25.78000068664551,25.90999984741211,3369700.0,0.010027004466711675,1.6875085682269062,-1.7500059604701397,66.04480851760364,66.8345420802955,-0.37230288131106803,-0.7193363391268299,-1.598688052050445,-2.5982120722902735,29.227092120071763,0.4299983978271449,0.5430055186865417,0.6100004196166964,-0.2095758740045035,1.4295767132378963,0.2002122728060982,1.0197885664272945,-0.6897548217425751,90.9091697251678,18.339711231448746,0.40978814681059983,2,-0.4000005722045863,-0.860000610351559,-1.927500724792477,-2.760001182556149,1.4200000762939453,3,0.06529205993138376,-1.090911455398247,25.93000030517578,1.4210531599315361,26.209999084472656,3.0869586850877258,25.82999992370605,0.06529205993138376
13868,2017-02-03,26.29999923706055,26.36000061035156,26.18000030517578,26.25,2056700.0,0.004200026756772779,1.1176259396387767,0.17856826588376234,66.29631068647001,67.08029693719406,-0.4163480126716337,-0.7504610582585372,-1.6542947931631495,-2.6822151421172187,30.75507521356993,0.1800003051757777,0.5276358508969565,0.6454991340637228,-0.14989457209708945,1.4408928402245351,0.24780228098331847,1.0431959871441272,-0.7547682674844154,92.20761849086792,21.32278352513636,0.39769685308040537,2,-0.4299993515014684,-0.9149990081787145,-2.012499332427982,-2.8549995422363317,1.2000007629394496,4,0.06311786675160524,1.6875085682269062,26.190000534057614,-1.090911455398247,25.93000030517578,1.4210531599315361,26.209999084472656,0.06311786675160524
13869,2017-02-06,26.09000015258789,26.43000030517578,26.03000068664551,26.38999938964844,2696900.0,-0.007984756295229878,1.1052552326456673,-6.000076295109128,60.5634077133597,66.32733550124235,-0.11672505267426558,-0.5090683233747022,-1.3944463144904624,-2.4390343965948205,31.209807840947022,0.3999996185302699,0.5224634807881436,0.3990000724792466,-0.40642604259320336,1.2044261875516966,-0.0037129850569783684,0.8017131300154716,-0.47958761174972153,48.48481345548074,-21.065714538359934,0.4027130575362246,2,-0.10000038146972656,-0.6499996185302734,-1.7725000381469727,-2.645000457763672,2.0,0,0.07320811944198691,1.1176259396387767,26.29999923706055,1.6875085682269062,26.190000534057614,-1.090911455398247,25.93000030517578,0.07320811944198691
13870,2017-02-07,26.170000076293945,26.21999931335449,26.07999992370605,26.11000061035156,1937500.0,0.0030663059884312727,-1.333306842565228,-0.1999987284310205,58.97437509737616,65.26821138994353,-0.12348922771208137,-0.5138128452126622,-1.422317064782682,-2.4848909216791313,31.689114784554604,0.1399993896484375,0.5180909103899616,0.41449995040893484,-0.3210473523831112,1.150047253200981,0.046726299012913586,0.7822736018049561,-0.4776287590220143,59.999941312315094,-7.234835851306293,0.3677736513960227,2,-0.15999984741210938,-0.7299995422363281,-1.8075003623962402,-2.7250003814697266,1.4200000762939453,1,0.04852886717849492,1.1052552326456673,26.09000015258789,1.1176259396387767,26.29999923706055,1.6875085682269062,26.190000534057614,0.04852886717849492
13871,2017-02-08,26.420000076293945,26.45000076293945,26.040000915527344,26.10000038146973,2140600.0,0.009552923166647576,1.1578878682929494,5.333375719235407,67.88324216558308,65.15410000234982,-0.3350418821867578,-0.6830582977203434,-1.627168976989438,-2.7024599164822263,32.81724487568074,0.4099998474121058,0.5401167316295883,0.5909999847412095,-0.09794700365358722,1.2799469731360062,0.24652649054381115,0.9354734789386079,-0.6538658602316296,95.52228608518209,24.081562256716836,0.3444734941973979,2,-0.39999961853027344,-0.9699993133544957,-2.0199999809265137,-2.9750003814697266,1.260000228881836,2,0.035957636646332336,-1.333306842565228,26.170000076293945,1.1052552326456673,26.09000015258789,1.1176259396387767,26.29999923706055,0.035957636646332336
13872,2017-02-09,26.46999931335449,26.56999969482422,26.309999465942386,26.3799991607666,2441500.0,0.0018924767947070542,-1.2608760552635023,0.28125074505876224,66.53994491157246,65.51881081809103,-0.34619939537126854,-0.6855072240749465,-1.6376005954921204,-2.72579501264941,33.36189055066842,0.2600002288818324,0.5404265484868667,0.5884992599487262,-0.1286664840689582,1.3056650039664106,0.229916387939884,0.9470821319575684,-0.6218011116669153,81.48137682567076,8.541676057619696,0.3585828720088425,2,-0.38999938964843395,-0.8699998855590785,-1.9849996566772425,-3.02499961853027,0.9800014495849609,3,0.04684547802358918,1.1578878682929494,26.420000076293945,-1.333306842565228,26.170000076293945,1.1052552326456673,26.09000015258789,0.04684547802358918
13873,2017-02-10,26.489999771118164,26.59000015258789,26.40999984741211,26.459999084472656,2013400.0,0.0007555896593312017,-1.7692533415496574,0.3333403975755652,71.08437241951953,65.6532413064801,-0.33390331649262706,-0.6473368459378221,-1.6144061978224151,-2.7227361153894414,33.93234156400142,0.18000030517578125,0.5121145489068439,0.5504997253417976,-0.16649566875065958,1.2674951194342547,0.192002028295569,0.9089974223880262,-0.5407493603914588,82.14277199328329,3.1306456254223463,0.35849769704622925,2,-0.3099994659423828,-0.880000114440918,-1.9349994659423828,-2.97499942779541,1.090000152587887,4,0.04228013774671768,-1.2608760552635023,26.46999931335449,1.1578878682929494,26.420000076293945,-1.333306842565228,26.170000076293945,0.04228013774671768
13874,2017-02-13,26.670000076293945,26.690000534057614,26.459999084472656,26.479999542236328,4105900.0,0.006795028566668249,1.0000000000000309,6.333206179668129,71.08437241951947,65.4033572837795,-0.42713698376991616,-0.7682787715257469,-1.7408147368494618,-2.8811106859225717,34.60557934303131,0.23000144958495738,0.48370454034372656,0.6680000305175788,-0.07574815171892268,1.4117482127540804,0.2961259393993281,1.0398741216358296,-0.6182297068694496,96.92300469208092,15.10800572893956,0.37187409111825104,2,-0.4349994659423828,-0.9549999237060547,-2.114999771118164,-3.1549997329711914,1.2099990844726562,0,0.03112110691157488,-1.7692533415496574,26.489999771118164,-1.2608760552635023,26.46999931335449,1.1578878682929494,26.420000076293945,0.03112110691157488
13875,2017-02-14,26.04999923706055,26.46999931335449,25.899999618530273,26.31999969482422,2620400.0,-0.023247125514052502,1.0000000000000124,-1.4210510465291184,51.79853696489523,64.4743745439888,0.1874985702724068,-0.10980271947731879,-1.0713873297264271,-2.251651788021416,34.00854503228459,0.7700004577636719,0.46531042230008524,0.01999921798706339,-0.6836747681706328,0.7236732041447596,-0.3318377750917847,0.37183621106591147,0.6400012969970632,18.98727148058423,-59.805696637683226,0.35183699307884825,2,0.18500137329101207,-0.3349990844726598,-1.3299989700317418,-2.369998931884769,1.7000007629394496,1,0.0783109779375768,1.0000000000000309,26.670000076293945,-1.7692533415496574,26.489999771118164,-1.2608760552635023,26.46999931335449,0.0783109779375768
13876,2017-02-15,26.06999969482422,26.10000038146973,25.76000022888184,25.86000061035156,4074200.0,0.0007677719136058858,1.518515378855244,-0.7777730682829886,51.44927586309365,62.852648693487694,0.21170890881362325,-0.10444211622953503,-1.05038115699832,-2.26341891117292,33.118652735133004,0.3400001525878906,0.44991894895624895,0.020499706268310547,-0.663681144309404,0.704680556846025,-0.3215907190205485,0.36259013155716957,0.6200008392333949,33.33326496960536,-42.17291523008006,0.3420904252888578,2,0.1550006866455078,-0.3549995422363281,-1.3499994277954102,-2.3899993896484375,1.8000011444091797,2,0.05830458287521356,1.0000000000000124,26.04999923706055,1.0000000000000309,26.670000076293945,-1.7692533415496574,26.489999771118164,0.05830458287521356
13877,2017-02-16,26.3700008392334,26.38999938964844,26.01000022888184,26.040000915527344,1927700.0,0.011507523894169536,1.0540660360336744,1.5714350590372124,55.183973156759855,61.61794452351991,-0.06713389924851398,-0.3490959334537109,-1.3011755859305154,-2.5546360131909687,32.82768836167168,0.37999916076660156,0.3940823454625999,0.27400083541870046,-0.3603620864887134,0.9083637573261143,-0.04318062553500823,0.5911822963724092,0.2827996826171848,65.59144195509336,-6.534854881514164,0.3171814609537075,2,-0.14500045776367188,-0.5650005340576172,-1.6075005531311035,-2.690000534057617,1.3199996948242152,3,0.04967764217865933,1.518515378855244,26.06999969482422,1.0000000000000124,26.04999923706055,1.0000000000000309,26.670000076293945,0.04967764217865933
13878,2017-02-17,26.51000022888184,26.520000457763672,26.190000534057614,26.40999984741211,2342200.0,0.005309040014900068,4.499960263848108,0.3030315290581849,61.72415244594645,61.74691616047399,-0.1946852048038039,-0.4399830358782957,-1.3828793717580936,-2.6860657890317405,32.62393879209188,0.32999992370605824,0.4099091335113023,0.36850023269653676,-0.24630877986566446,0.983309245258738,0.06109572641543437,0.6759047389776391,0.10708828124999314,80.64513482694467,7.445420246115063,0.307404506281101,2,-0.2849998474121129,-0.5799999237060582,-1.732500553131107,-2.8250007629394567,1.1800003051757741,4,0.035458337455369415,1.0540660360336744,26.3700008392334,1.518515378855244,26.06999969482422,1.0000000000000124,26.04999923706055,0.035458337455369415
13879,2017-02-21,26.61000061035156,26.70000076293945,26.38999938964844,26.46999931335449,2217200.0,0.0037721758055955235,-1.0666679382276218,1.4000076293653778,57.633620018141606,61.59794337389237,-0.23821758076221045,-0.47203727585621635,-1.4322139454943645,-2.7707605253727827,32.4061029970249,0.3100013732910085,0.389154921280241,0.41000061035155966,-0.14334317739686497,0.9633443980999843,0.13332871647734734,0.686672504225772,-0.8500003814697195,90.42552112184494,19.407563896388368,0.27667189387421315,2,-0.3800001144409144,-0.6350002288818324,-1.8275008201599086,-2.920001029968258,1.2399997711181712,1,0.03645243484049954,4.499960263848108,26.51000022888184,1.0540660360336744,26.3700008392334,1.518515378855244,26.06999969482422,0.03645243484049954
13880,2017-02-22,26.56999969482422,26.649999618530273,26.40999984741211,26.60000038146973,2071200.0,-0.0015032286587689514,2.692328007394692,-0.2142886336698664,63.44535929463399,61.10484527712025,-0.1514347384446353,-0.37652001955891734,-1.3396778708085435,-2.7193633246505406,31.980715102342106,0.23999977111816406,0.35810339612837794,0.32249975204467773,-0.182167987893461,0.8271674919828165,0.07016588207560659,0.5748336220137489,-0.7911994552612285,86.17010699408141,12.161168722421067,0.2523338699690699,2,-0.3399991989135742,-0.5649995803833008,-1.7849998474121094,-2.880000114440918,0.9400005340576207,2,0.049303706473040165,-1.0666679382276218,26.61000061035156,4.499960263848108,26.51000022888184,1.0540660360336744,26.3700008392334,0.049303706473040165
13881,2017-02-23,26.84000015258789,26.979999542236328,26.63999938964844,26.68000030517578,3625800.0,0.010161854003192472,-1.8333147897958104,-5.333206179667497,63.598310999809364,60.77799706470213,-0.39738181153173713,-0.6075759783656665,-1.5651730237797636,-2.967659485462555,31.24226155477368,0.4099998474121094,0.36813394612107686,0.5480002403259263,-0.0012041694536755188,1.0972046501055281,0.2733980354361272,0.8226024452157255,-1.04277590255737,85.56706301530397,13.130127258457833,0.2746022048898002,2,-0.4700002670288086,-0.6950006484985352,-1.8700003623962402,-3.010000228881836,0.7299995422363281,3,0.033904614092350016,2.692328007394692,26.56999969482422,-1.0666679382276218,26.61000061035156,4.499960263848108,26.51000022888184,0.033904614092350016
13882,2017-02-24,27.020000457763672,27.020000457763672,26.739999771118164,26.86000061035156,2578200.0,0.006706419677811493,2.5000119209403238,1.0000000000000222,64.6341539057957,60.06130611873281,-0.5488805065309634,-0.7446324127422521,-1.7002378331445342,-3.119099946240027,30.48987406019201,0.2800006866455078,0.38703848777118566,0.6765005111694329,0.05776552224753928,1.2952355000913265,0.3671330167084861,0.9858680056303797,-1.175465196044918,100.0,28.822013010444564,0.3093674944609467,2,-0.630000114440918,-0.8550004959106445,-1.9700007438659668,-3.160000801086426,0.5299987792968786,4,0.0314581927116695,-1.8333147897958104,26.84000015258789,2.692328007394692,26.56999969482422,-1.0666679382276218,26.61000061035156,0.0314581927116695
13883,2017-02-27,26.790000915527344,27.03000068664551,26.770000457763672,26.989999771118164,3093900.0,-0.008512196089554225,-1.1666706403134708,-1.2499940395298104,64.11289950439775,59.286698017052615,-0.3037981841226056,-0.481843224919988,-1.4293055819303433,-2.856318892681884,29.685627599545743,0.2600002288818395,0.3532456341826169,0.41000089645385884,-0.22424995427857652,1.0442517471862942,0.09287547108764116,0.7271263218200765,-0.8749377420458941,62.500111758481914,-11.07135619652491,0.3171254253662178,2,-0.3950004577636683,-0.6100006103515625,-1.712501049041748,-2.8750009536743164,0.9799995422363281,0,0.03359460947269444,2.5000119209403238,27.020000457763672,-1.8333147897958104,26.84000015258789,2.692328007394692,26.56999969482422,0.03359460947269444
13884,2017-02-28,27.31999969482422,27.43000030517578,25.51000022888184,25.90999984741211,4792700.0,0.019783455064747324,1.3558267707321596,-7.050039577710597,69.62455205007284,61.26736635985013,-0.8179101966778006,-0.9428309233584713,-1.8984739201987395,-3.3414991947598196,29.199516357563382,1.9200000762939418,0.33592323774755783,0.8654996871948235,0.15751567124813093,1.573483703141516,0.5115076792214772,1.2194916951681698,-0.2899990081787074,94.27080177184732,18.198474231321256,0.3539920079733471,2,-0.8499994277954102,-0.9399995803833008,-2.242499828338623,-3.255000114440918,0.5200004577636719,1,0.013543222670807431,-1.1666706403134708,26.790000915527344,2.5000119209403238,27.020000457763672,-1.8333147897958104,26.84000015258789,0.013543222670807431
13885,2017-03-01,27.70000076293945,27.85000038146973,27.04999923706055,27.190000534057614,3461700.0,0.013909263263543137,-1.025312115966419,0.3617023291299513,70.91502147634866,63.430226983545126,-1.0496239586957294,-1.2706270376218,-2.2161656124425164,-3.6738574168085663,28.16240176479977,0.8000011444091797,0.31708367413440897,1.1710006713867145,0.2811298738539314,2.0608714689194976,0.7260652726203212,1.6159360701531078,-2.19000053405761,93.58976030987047,19.1524626398312,0.4449353987663921,3,-1.0200004577636648,-1.0850009918212855,-2.622500896453854,-3.635001182556149,0.19999885559082387,2,0.005415148534254621,1.3558267707321596,27.31999969482422,-1.1666706403134708,26.790000915527344,2.5000119209403238,27.020000457763672,0.005415148534254621
13886,2017-03-02,27.770000457763672,27.959999084472656,27.540000915527344,27.559999465942386,2950100.0,0.002527064725495576,-2.3600109864119445,0.4117664658341585,71.10388906675664,65.19910652910033,-0.9533766649706479,-1.260328317141255,-2.2211131327837066,-3.6945251654636664,27.10463210661859,0.4199981689453125,0.2882514894393928,1.1490003585815423,0.14654192692332302,2.1514587902397615,0.6477711427524326,1.6502295744106519,-2.2600002288818324,92.24495038944963,17.92625811952459,0.5012292158291092,3,-1.0350008010864258,-1.0350008010864258,-2.647500514984131,-3.705000877380371,0.12999916076660156,3,-0.00936262962174872,-1.025312115966419,27.70000076293945,1.3558267707321596,27.31999969482422,-1.1666706403134708,26.790000915527344,-0.00936262962174872
13887,2017-03-03,27.899999618530273,27.920000076293945,27.59000015258789,27.790000915527344,3263100.0,0.004681280468983751,3.400010172551912,0.5238008737432083,72.10029417392147,66.352011165542,-0.9426517721377614,-1.3235069868718803,-2.288688670101436,-3.7675487602243187,26.031645235244138,0.3299999237060547,0.37378822326395067,1.1934995651245117,0.06238385033825722,2.324615279910766,0.6279417077313845,1.759057422517639,-2.2919994354248026,97.55104106251046,23.22145467742132,0.5655578573931274,3,-1.1649999618530273,-1.1649999618530273,-2.5450000762939453,-3.7100000381469727,0.10000038146972656,4,-0.01182795441641793,-2.3600109864119445,27.770000457763672,-1.025312115966419,27.70000076293945,1.3558267707321596,27.31999969482422,-0.01182795441641793
13888,2017-03-06,27.959999084472656,27.96999931335449,27.75,27.899999618530273,2489000.0,0.0021505185219621303,4.499988079060076,0.545456121794316,71.00974486895537,67.83824726007686,-0.8664557390541674,-1.3204680300621483,-2.2907278824849016,-3.774116151600218,24.61932013461864,0.21999931335448863,0.47193925378631363,1.1704990386962884,-0.07305233104652942,2.414050408439106,0.5487233538248795,1.7922747235676972,-2.257918945312497,99.59348647952947,26.96013236794954,0.6217756848714088,3,-1.2199993133544922,-1.2199993133544922,-2.547499179840088,-3.7699995040893555,-0.049999237060546875,0,-0.014663800459127851,3.400010172551912,27.899999618530273,-2.3600109864119445,27.770000457763672,-1.025312115966419,27.70000076293945,-0.014663800459127851
13889,2017-03-07,28.0,28.07999992370605,27.790000915527344,28.0,3184600.0,0.0014306479555485918,2.6249910592948735,0.0,89.15661543128273,70.69505349748226,-0.7694677988520482,-1.275431805865452,-2.2707863288595647,-3.7544811032125125,23.848427707882138,0.2899990081787074,0.5452246114474129,1.1149999618530266,-0.19400529416937928,2.4240052178754325,0.4604973338418219,1.7695025898642314,-2.1618447103881806,92.23302229374289,12.284474680216022,0.6545026280112037,3,-1.2049999237060547,-1.2049999237060547,-2.5400004386901855,-3.810000419616699,0.04000091552734375,1,-0.008214269365583116,4.499988079060076,27.959999084472656,3.400010172551912,27.899999618530273,-2.3600109864119445,27.770000457763672,-0.008214269365583116
13890,2017-03-08,27.440000534057614,27.85000038146973,27.3700008392334,27.82999992370605,2920100.0,-0.019999980926513783,1.2325544259327685,-100.0,72.6072694516468,71.69604888101976,-0.08166890572568875,-0.6486661479688074,-1.6622409748487996,-3.1413287188850596,22.84512909515351,0.6299991607666016,0.579718494625439,0.4915004730224588,-0.7944769891908763,1.777477935235794,-0.15148825808421051,1.1344892041291281,-1.4224976737182544,9.859124660168685,-72.84704178952397,0.6429887311066678,3,-0.6450004577636683,-0.6450004577636683,-1.9800009727477992,-3.250000953674313,0.5,2,0.014577245289547625,2.6249910592948735,28.0,4.499988079060076,27.959999084472656,3.400010172551912,27.899999618530273,0.014577245289547625
13891,2017-03-09,27.3700008392334,27.649999618530273,27.29999923706055,27.45000076293945,2603500.0,-0.002551009236947177,-2.1817764099008032,0.20512833052935434,67.85714772282952,72.05415930513463,0.07981056136839015,-0.5310740264532612,-1.5431854968877445,-3.0221949938832324,21.32213236809039,0.350000381469723,0.6288649259727137,0.3740007400512688,-0.8999059125599693,1.647907392662507,-0.26295258625435025,1.010954066356888,-1.1874982138247034,8.974556480699965,-72.76130107765286,0.636953326305619,3,-0.5750007629394531,-0.5750007629394531,-1.8250012397766113,-2.780000686645508,0.8699989318847656,3,0.019364222252311825,1.2325544259327685,27.440000534057614,2.6249910592948735,28.0,4.499988079060076,27.959999084472656,0.019364222252311825
13892,2017-03-10,27.709999084472656,27.739999771118164,27.440000534057614,27.5,3190200.0,0.012422295754989099,1.2222128032326236,-2.6249910592948735,69.9999936421672,72.70828087599791,-0.16988343937992312,-0.8152075610244793,-1.826909081056229,-3.311062342782119,19.394982303285957,0.3699989318847656,0.6818063693241427,0.6519989967346191,-0.6347528511472369,1.9387508446164752,0.008623072793692899,1.2953749206755454,-1.3756966752001745,52.56403672865546,-28.099032731768183,0.6433759239409274,3,-0.9149990081787109,-0.9149990081787109,-2.1499991416931152,-3.1099987030029297,0.5900001525878942,4,0.006856749921875016,-2.1817764099008032,27.3700008392334,1.2325544259327685,27.440000534057614,2.6249910592948735,28.0,0.006856749921875016
13893,2017-03-13,27.61000061035156,27.78000068664551,27.54999923706055,27.690000534057614,2364900.0,-0.0036087505386144247,-1.2999837877532414,-0.38095367847411443,66.6666878594562,72.37962929926273,0.06555843987266385,-0.6608830432840023,-1.6603215503517923,-3.160953388006959,17.289095115920293,0.23000144958496094,0.718665322668727,0.4960004806518512,-0.7841375985716894,1.7761385598753918,-0.1440685589599191,1.1360695202636215,-1.136042399924392,39.74373081954731,-38.04513029602744,0.64006903961177,3,-0.045001029968258166,-0.8150005340576136,-2.050000667572018,-2.91500091552734,0.3599987030029297,0,0.014125294495727747,1.2222128032326236,27.709999084472656,-2.1817764099008032,27.3700008392334,1.2325544259327685,27.440000534057614,0.014125294495727747
13894,2017-03-14,27.5,27.60000038146973,27.35000038146973,27.54999923706055,2635200.0,-0.003984085763124479,2.3332994252579673,0.6249910592948016,65.14660510126357,71.7386941464755,0.2277249439671465,-0.5117503888321195,-1.4929861431674425,-3.0022505843670935,15.02522833389715,0.26000022888182883,0.7402217572279532,0.34449987411499094,-0.9288292884969849,1.6178290367269668,-0.29216470719099874,0.9811644554209806,-0.8975584525105234,36.363699416351885,-38.697554344156124,0.6366645813059879,3,0.18999958038330078,-0.7049999237060547,-1.872499942779541,-2.6999998092651367,0.39999961853027344,1,0.014909085360440333,-1.2999837877532414,27.61000061035156,1.2222128032326236,27.709999084472656,-2.1817764099008032,27.3700008392334,0.014909085360440333
13895,2017-03-15,28.09000015258789,28.18000030517578,27.60000038146973,27.670000076293945,2624300.0,0.021454551003196043,-1.07143027442006,-8.400129701685525,68.43660223683338,71.44232894315068,-0.3365252349545038,-0.9919399034269816,-2.0147121084755923,-3.541539328068694,14.965019990351674,0.6800003051757812,0.8012636896260332,0.8324999809265137,-0.3939258823165339,2.0589258441695613,0.2192870493049881,1.4457129125480392,-1.3693539350010866,89.77272234672951,15.377771133664865,0.613212931621524,3,-0.35000038146972656,-1.244999885559082,-2.375,-3.1949996948242188,0.030000686645507812,2,-0.0017799657098236388,2.3332994252579673,27.5,-1.2999837877532414,27.61000061035156,1.2222128032326236,27.709999084472656,-0.0017799657098236388
13896,2017-03-16,27.59000015258789,27.96999931335449,27.459999084472656,27.75,4063900.0,-0.017799928703593704,-1.4285610484918223,-0.3809519484471006,57.68194638235654,69.84029029964347,0.15115180954506968,-0.3923421610393376,-1.4492284275796763,-2.993699587976934,15.241084807332026,0.6300010681152344,0.7883248500553215,0.25649995803832937,-0.8417714757584775,1.3547713918351363,-0.29263575886007587,0.8056356749367346,-0.7234185262421882,28.915637732414744,-40.49553771910502,0.5491357168984042,3,0.14999961853027344,-0.744999885559082,-1.864999771118164,-2.6949996948242188,0.7299995422363281,3,0.01268576946480704,-1.07143027442006,28.09000015258789,2.3332994252579673,27.5,-1.2999837877532414,27.61000061035156,0.01268576946480704
13897,2017-03-17,27.68000030517578,27.81999969482422,27.57999992370605,27.6299991607666,6295600.0,0.0032620569804326927,-2.200005086275852,-0.31250745058770235,62.46499183098201,68.89087329542421,0.029796335688430986,-0.3996591307193498,-1.4784412784963799,-3.0358089958822347,14.810741869964488,0.23999977111816762,0.741113254463805,0.28100013732910156,-0.7279468974111367,1.2899471720693398,-0.22347338004101758,0.7854736546992207,-0.6820768109470698,39.75903060720309,-29.265335977749444,0.5044735173701185,3,0.05999946594238281,-0.8350000381469727,-1.9449996948242188,-2.774999618530277,0.7099990844726598,4,0.02023119435579157,-1.4285610484918223,27.59000015258789,-1.07143027442006,28.09000015258789,2.3332994252579673,27.5,0.02023119435579157
13898,2017-03-20,27.45000076293945,27.81999969482422,27.420000076293945,27.76000022888184,2933000.0,-0.00830923192559807,-1.16215519596674,-6.199847415601897,51.987785956766665,64.76100335381132,0.20097994641526995,-0.10079409125563288,-1.1890737468857573,-2.7560555322813336,13.929346849251575,0.39999961853027344,0.6792900640194262,0.004000568389887604,-0.9140611407900892,0.9220622775698644,-0.45503028620010255,0.46303142297987776,-0.33386958761603225,12.04823983877077,-51.560917830387545,0.45903085458998866,3,0.2899990081787145,-0.605000495910641,-1.6100010871887172,-2.380001068115231,0.8799991607666016,0,0.030965335172911557,-2.200005086275852,27.68000030517578,-1.4285610484918223,27.59000015258789,-1.07143027442006,28.09000015258789,0.030965335172911557
13899,2017-03-21,27.57999992370605,27.790000915527344,27.45000076293945,27.45000076293945,6466000.0,0.004735852719615075,-4.230805346479507,-0.41935285395220817,48.01322767529797,62.02833204532812,0.005742325006647064,-0.1627411462986892,-1.2747011708360994,-2.8369557925158375,12.613008578333282,0.3400001525878942,0.59993047071994,0.08549976348876598,-0.7449082368131812,0.9159077637907131,-0.3297042366622094,0.5007037636397413,-0.3574818353973974,21.052605161383763,-37.162898462814454,0.4152040001509744,3,0.15999984741211293,-0.7349996566772425,-1.6849999427795375,-2.4999999999999964,1.05999946594239,1,0.014140659562265512,-1.16215519596674,27.45000076293945,-2.200005086275852,27.68000030517578,-1.4285610484918223,27.59000015258789,0.014140659562265512
13900,2017-03-22,27.8799991607666,27.95000076293945,27.51000022888184,27.71999931335449,4599500.0,0.010877419792981513,1.9333070545750692,1.2307760024649246,51.692290718003576,60.23223682256968,-0.25175409623656364,-0.3789978877824822,-1.5104535557839363,-3.0854535112386223,11.357743619827092,0.4400005340576101,0.5260725186459894,0.319999027252198,-0.40309320854160546,1.0430912630460014,-0.04154709064470197,0.6815451451490979,-0.5617328507712358,83.63631319401631,28.497384006812027,0.3615461178969013,3,-0.11499881744384766,-1.034998893737793,-1.904998779296875,-2.7499990463256836,0.6500015258789098,2,0.0007173765554417955,-4.230805346479507,27.57999992370605,-1.16215519596674,27.45000076293945,-2.200005086275852,27.68000030517578,0.0007173765554417955
13901,2017-03-23,27.75,28.09000015258789,27.65999984741211,27.90999984741211,2982300.0,-0.004662810784784366,-1.529412424687812,-0.9999999999999778,47.69230949808473,57.75360525100496,-0.06949118917562913,-0.18691132139746003,-1.3186502197237715,-2.902748871504752,9.484421932728585,0.43000030517578125,0.3993524910666366,0.14449987411499166,-0.49784636840468366,0.786846116634667,-0.17667324714484423,0.46567299537482754,-0.345560290486592,49.25371434753027,-0.49887206361943015,0.3211731212598368,3,0.015000343322753906,-0.9049997329711914,-1.7749996185302734,-2.619999885559082,0.5599994659423864,3,0.013333363575978252,1.9333070545750692,27.8799991607666,-4.230805346479507,27.57999992370605,-1.16215519596674,27.45000076293945,0.013333363575978252
13902,2017-03-24,27.8700008392334,27.90999984741211,27.70000076293945,27.79999923706055,2125700.0,0.004324354566969335,1.7999949137240914,-0.4375104308227611,48.64050810451363,55.75069638934468,-0.18373015509306256,-0.25293532254223905,-1.389329995997855,-2.9681726862003863,7.43544626287412,0.2099990844726598,0.34964663877570246,0.22200069427490376,-0.3675427572985832,0.8115441458483907,-0.07277103151183795,0.5167724200616455,-0.38800507015375274,67.16428532793583,22.736544265010735,0.29477172578674266,3,-0.10500049591064453,-1.0250005722045898,-1.9000005722045898,-2.7400007247924805,0.3199996948242152,4,0.016146352423403787,-1.529412424687812,27.75,1.9333070545750692,27.8799991607666,-4.230805346479507,27.57999992370605,0.016146352423403787
13903,2017-03-27,27.690000534057614,28.040000915527344,27.59000015258789,27.940000534057614,2004000.0,-0.006458568344296367,-1.0000000000000315,-3.5713468297868354,45.507247658795265,53.56854556240375,0.009847054533448585,-0.0021630787620772196,-1.1581819358418635,-2.738399079757155,5.362082461695023,0.4500007629394531,0.3242477377115165,-0.0029995918273968414,-0.43244683151431573,0.42644764785952205,-0.2177232116708545,0.21172402801606083,-0.1382043113683551,37.49999999999979,-0.8443139156564072,0.21472361984345867,3,0.10999965667724965,-0.845000267028805,-1.6750001907348597,-2.475000381469723,0.4099998474121165,0,0.025279842617910164,1.7999949137240914,27.8700008392334,-1.529412424687812,27.75,1.9333070545750692,27.8799991607666,0.025279842617910164
13904,2017-03-28,27.690000534057614,27.71999931335449,27.459999084472656,27.649999618530273,2801400.0,0.0,4.20008392462073,-0.1600036621093608,54.32526613824009,52.00061932922671,0.04429057474956721,0.02843563279654049,-1.108881042771845,-2.6833303376699433,5.192337528719472,0.2600002288818324,0.2602074693434808,-0.021499633789066053,-0.4135396613863591,0.370540393808227,-0.2175196475877108,0.1745203800095787,0.4899997711181676,36.508104704179246,-5.214698319492598,0.19602001379864603,3,0.06499958038330433,-0.845000267028805,-1.6125001907348597,-2.475000381469723,0.2899990081787145,1,0.02311301470945315,-1.0000000000000315,27.690000534057614,1.7999949137240914,27.8700008392334,-1.529412424687812,27.75,0.02311301470945315
13905,2017-03-29,27.85000038146973,28.0,27.57999992370605,27.71999931335449,3482600.0,0.005778253677363621,-1.0487816224564617,3.2499523173760148,58.05369514124642,52.04192474688115,-0.17135301744929876,-0.12622189504854475,-1.2189609519306153,-2.7805448046853307,5.731829181070123,0.42000007629394887,0.21818039848036364,0.13100023269653605,-0.2658235115435055,0.5278239769365776,-0.06741163942348294,0.32941210481655503,0.31559989929198906,61.904862822508456,15.377046415997661,0.19841187212002012,3,-0.09500026702881215,-1.0050001144409215,-1.7474999427795446,-2.6300001144409215,0.1999988555908203,2,0.028366211754321746,4.20008392462073,27.690000534057614,-1.0000000000000315,27.690000534057614,1.7999949137240914,27.8700008392334,0.028366211754321746
13906,2017-03-30,27.51000022888184,27.85000038146973,27.3799991607666,27.790000915527344,2028000.0,-0.012208263839526334,1.3500083446582027,-2.153833739252767,46.644311840228134,50.284071414575166,0.17445115646651033,0.203747190101776,-0.8380876738069816,-2.385964825242503,5.882329878579544,0.47000122070312855,0.17993061245567787,-0.19599990844726278,-0.6027011638674757,0.21070134697295018,-0.39935053615737104,0.007350719262845473,0.6414880279541002,19.697079163428093,-24.990386991747123,0.2033506277101068,3,0.2249994277954066,-0.6649999618530309,-1.3924999237060582,-2.284999847412113,0.36000061035155895,3,0.037077442721821896,-1.0487816224564617,27.85000038146973,4.20008392462073,27.690000534057614,-1.0000000000000315,27.690000534057614,0.037077442721821896
13907,2017-03-31,27.56999969482422,27.75,27.440000534057614,27.459999084472656,2643800.0,0.0021810056504247832,-3.1333892830801395,-0.39285835927548673,49.31971200319714,49.98761875306743,0.10863087601251209,0.12412109740528265,-0.8479370061858518,-2.396708643436572,6.0409638207933085,0.30999946594238637,0.07526108223972017,-0.11950044631958079,-0.5197880803199588,0.28078718768079725,-0.3196442633197698,0.08064337068060823,0.5506289981689463,28.787883166537103,-15.842304354158369,0.20014381700018913,3,0.16499996185302734,-0.7249994277954102,-1.3125,-2.2049999237060547,-0.11999893188476918,4,0.02684076094701915,1.3500083446582027,27.51000022888184,-1.0487816224564617,27.85000038146973,4.20008392462073,27.690000534057614,0.02684076094701915
13908,2017-04-03,27.54999923706055,27.559999465942386,27.29999923706055,27.54999923706055,2247700.0,-0.000725442799603071,24.99942780850658,0.0,50.87718006719231,50.305835685500135,0.1612667588948895,0.11787393977496308,-0.7821428972666915,-2.3380861276923603,5.963229364614524,0.2700004577636683,0.045585629325167076,-0.11900091171264293,-0.5026068587437678,0.2646050353184819,-0.3108038852282071,0.07280206180292126,0.5410042746435515,35.71424678884602,-9.550092631339801,0.19180297351556283,4,0.14500045776366832,-0.7049989700317418,-1.2724990844726598,-2.064998626708988,-0.009998321533206678,0,0.02323053773940309,-3.1333892830801395,27.56999969482422,1.3500083446582027,27.51000022888184,-1.0487816224564617,27.85000038146973,0.02323053773940309
13909,2017-04-04,27.770000457763672,27.81999969482422,27.489999771118164,27.540000915527344,2132100.0,0.00798552547352438,1.0000115597581698,100.0,43.54839205866023,49.40095805668421,-0.03235057752549153,-0.12673977022965843,-0.9476918050662988,-2.5190712659679875,5.867837770819582,0.3299999237060547,-0.006733017908487682,0.11250028610229634,-0.24201180374317843,0.4670123759477711,-0.06475575882044282,0.2897563310250355,0.2735427974618183,67.14295834900066,26.37227690144774,0.17725604492273805,4,-0.07500076293945312,-0.9250001907348633,-1.4825000762939453,-2.2799997329711914,-0.35000038146972656,1,0.011883324388415772,24.99942780850658,27.54999923706055,-3.1333892830801395,27.56999969482422,1.3500083446582027,27.51000022888184,0.011883324388415772
13910,2017-04-05,27.84000015258789,27.90999984741211,27.670000076293945,27.76000022888184,2323900.0,0.00252069476666672,1.181822910796494,0.3478264475146214,56.09756324491294,50.33487513966513,-0.1213858304367399,-0.1741655555514825,-0.9671059313197397,-2.5414278049051475,6.38561769237714,0.23999977111816406,0.007240698291656855,0.16250000000000142,-0.1854184930896956,0.5104184930896984,-0.011459246544845314,0.33645924654484816,0.15893046154770474,88.5246516747129,44.34366591553849,0.17395924654484837,4,-0.1700000762939453,-0.22500038146972656,-1.4149999618530273,-2.1499996185302734,-0.5499992370605469,2,0.005028713681074493,1.0000115597581698,27.770000457763672,24.99942780850658,27.54999923706055,-3.1333892830801395,27.56999969482422,0.005028713681074493
13911,2017-04-06,27.899999618530273,27.93000030517578,27.649999618530273,27.770000457763672,2909800.0,0.0021551532188768263,1.947367364352758,1.6249910592948293,55.44553146608173,51.090988846506036,-0.1764230075000981,-0.2028217596783648,-0.9854181763161947,-2.5515145228981453,6.781271763644414,0.2800006866455078,0.030889439030385546,0.19599952697753764,-0.1335551387342484,0.5255541926893237,0.031222194121646396,0.3607768598334289,0.05699511298081816,95.23799432034923,48.41165468845625,0.16477733285589216,4,-0.22999954223632812,-0.15999984741210938,-1.2524995803833008,-1.9999990463256836,-0.4799995422363281,3,0.005376330486780878,1.181822910796494,27.84000015258789,1.0000115597581698,27.770000457763672,24.99942780850658,27.54999923706055,0.005376330486780878
13912,2017-04-07,27.899999618530273,28.170000076293945,27.82999992370605,27.959999084472656,5284900.0,0.0,-2.4000209809549298,-0.46153733292251714,62.56980740030376,52.986828817784755,-0.1919005715372677,-0.19800961175525345,-0.9441609400498443,-2.497901608947039,7.601085533234545,0.3400001525878942,0.018481833128657144,0.18649950027465678,-0.154537505141775,0.5275365056910886,0.01598099756644089,0.3570180029828727,-0.600000381469723,68.96549456186915,17.007139787260712,0.1705185027082159,4,-0.16499996185302734,-0.15999984741210938,-1.1649999618530273,-1.9449996948242188,-0.7099990844726598,4,-0.0010752250791054019,1.947367364352758,27.899999618530273,1.181822910796494,27.84000015258789,1.0000115597581698,27.770000457763672,-0.0010752250791054019
13913,2017-04-10,28.0,28.06999969482422,27.729999542236328,27.88999938964844,2995100.0,0.0035842431124375462,1.720001220703125,-1.8333598245223046,61.93181879756864,53.832001335487924,-0.27189589529716685,-0.2817390375617066,-1.0031480818848024,-2.5438019603468476,8.446978123557331,0.3400001525878906,0.03434953368313032,0.2669999122619622,-0.09318123907808484,0.6271810636020092,0.08690933659194044,0.4470904879319839,-0.6826007461547832,75.0,18.34194117685015,0.18009057567002268,4,-0.2650003433227539,-0.26000022888183594,-1.265000343322754,-1.955000877380371,-0.8299999237060547,0,-0.019642829895019642,-2.4000209809549298,27.899999618530273,1.947367364352758,27.899999618530273,1.181822910796494,27.84000015258789,-0.019642829895019642
13914,2017-04-11,27.90999984741211,28.0,27.76000022888184,27.96999931335449,2883200.0,-0.003214291163853189,2.99996821107838,-0.5454466638923421,50.967763370811674,53.0446755832174,-0.16473015395419566,-0.16806456925139202,-0.8649201880475061,-2.4046257280268684,8.874423294449581,0.2399997711181605,0.03570732050218339,0.15649976730346538,-0.19439520086339002,0.5073947354703208,-0.01894771677996232,0.33194725138689307,-0.5755485771179174,50.0,-3.1114231958690013,0.1754474840834283,4,-0.17500019073486328,-0.1700000762939453,-1.1700000762939453,-1.7849998474121094,-0.7000007629394531,1,-0.013256858971967045,1.720001220703125,28.0,-2.4000209809549298,27.899999618530273,1.947367364352758,27.899999618530273,-0.013256858971967045
13915,2017-04-12,28.040000915527344,28.1200008392334,27.739999771118164,27.93000030517578,2092200.0,0.00465786703066895,1.8148179544780232,-1.8333598245224725,59.35484982427817,54.45695758144517,-0.29608145727868873,-0.3183241597394968,-0.9564389225560035,-2.4833971455578023,9.173454940280303,0.3800010681152344,0.0682601828810796,0.2890007972717292,-0.05238338436305057,0.630384978906509,0.11830870645433933,0.4596928880891191,-0.6888386691131565,75.00018339874556,20.516741584806745,0.17069209081739065,4,-0.30500125885009766,-0.3000011444091797,-1.2450008392333984,-1.7950010299682617,-0.5600013732910156,2,-0.022111298822749648,2.99996821107838,27.90999984741211,1.720001220703125,28.0,-2.4000209809549298,27.899999618530273,-0.022111298822749648
13916,2017-04-13,27.940000534057614,28.190000534057614,27.8700008392334,28.01000022888184,1960000.0,-0.0035663472968845422,-2.0476294277928817,-0.63635733111395,52.28756784789096,54.7867193419667,-0.1437923388797806,-0.20106699682971296,-0.8092982197385119,-2.332228517312661,9.871909879884601,0.3199996948242152,0.06536348661580149,0.17150039672851136,-0.17101511574739447,0.5140159092044172,0.0002426404905584434,0.3427581529664643,-0.5724615310458319,45.65229109394459,-6.928564868986278,0.17125775623795353,4,-0.1950006484985316,-0.1950006484985316,-1.1450004577636683,-1.6950006484985316,-0.23999977111816406,3,-0.023264123339509224,1.8148179544780232,28.040000915527344,2.99996821107838,27.90999984741211,1.720001220703125,28.0,-0.023264123339509224
13917,2017-04-17,28.239999771118164,28.239999771118164,27.940000534057614,27.979999542236328,1895500.0,0.010737266690273195,1.3076844074386804,-3.71430517711134,66.66662813440675,56.54110246054609,-0.37856784748553096,-0.48165613926543926,-1.0660810536628915,-2.580711627769027,10.649330737832251,0.2999992370605504,0.043749957878947754,0.4434996604919448,0.04453920165692793,0.8424601193269616,0.24401943107443813,0.6429798899094514,-0.8395623068645506,100.0,43.631483353841304,0.19948022941750762,4,-0.375,-0.4700002670288086,-1.4449996948242188,-1.994999885559082,-0.48999977111816406,0,-0.029036816624299577,-2.0476294277928817,27.940000534057614,1.8148179544780232,28.040000915527344,2.99996821107838,27.90999984741211,-0.029036816624299577
13918,2017-04-18,28.29999923706055,28.459999084472656,28.229999542236328,28.26000022888184,3478500.0,0.0021246269981824994,-3.599973297220677,0.15384220371932655,67.83620904082741,59.239748791898,-0.35871440156823553,-0.5003647528929029,-1.0848220183268928,-2.5911971628905555,12.022171433493705,0.22999954223632812,0.09362454385424712,0.4609992027282743,0.03713736359145514,0.8848610418650935,0.24906828315986473,0.6729301222966839,-0.8491880343950626,77.77777777777827,18.116434840388692,0.2119309195684098,4,-0.24499988555908558,-0.42000007629394887,-1.5049991607666051,-2.0549993515014684,-0.3299999237060618,1,-0.03922257006810537,1.3076844074386804,28.239999771118164,-2.0476294277928817,27.940000534057614,1.8148179544780232,28.040000915527344,-0.03922257006810537
13919,2017-04-19,27.96999931335449,28.399999618530273,27.8799991607666,28.34000015258789,2106800.0,-0.011660775003622836,1.1224518394245253,-9.250250345715601,53.191459141165836,58.9168483359261,0.0029489387141730106,-0.14719577024811414,-0.7097776264523112,-2.2146962875794287,13.033349795942634,0.5200004577636719,0.12560130901983158,0.11149930953979137,-0.2978273149795143,0.520825934059097,-0.09316400271986325,0.316162621799446,-0.4384530801444271,31.94441133072083,-26.299906655179125,0.20466331225965312,4,0.08500003814697621,-0.09000015258788707,-0.7899994850158656,-1.7249994277954066,0.21000099182129262,2,-0.02860204707543834,-3.599973297220677,28.29999923706055,1.3076844074386804,28.239999771118164,-2.0476294277928817,27.940000534057614,-0.02860204707543834
13920,2017-04-20,27.899999618530273,27.96999931335449,27.68000030517578,27.96999931335449,1938700.0,-0.002502670595018297,7.285722070845426,0.1891879352740018,62.11177769563926,59.65754236143249,0.09203283018509723,-0.07970750994536502,-0.5971971779024656,-2.0979709239739286,13.503692309918408,0.2899990081787074,0.15550071116910047,0.04049959182739116,-0.3691457900317836,0.4501449736865659,-0.164323099102198,0.24532228275698031,-0.294177157219206,28.2050843147228,-33.47288923475179,0.20482269092958813,4,0.1700000762939453,-0.020000457763671875,-0.6574997901916504,-1.6549997329711914,0.4300003051757777,3,-0.024731202275692588,1.1224518394245253,27.96999931335449,-3.599973297220677,28.29999923706055,1.3076844074386804,28.239999771118164,-0.024731202275692588
13921,2017-04-21,28.1200008392334,28.239999771118164,27.96999931335449,27.96999931335449,3182800.0,0.00788534852011269,-2.5999694827321895,-2.1428882833789062,65.5367347312635,59.987200953761345,-0.10446497540420907,-0.2851897558455967,-0.7792427688484267,-2.2749216443138636,13.907844954779524,0.3400001525878906,0.20072974980822522,0.24200077056884695,-0.18005428847404303,0.6640558296117369,0.030973241047401956,0.45302830009029194,-0.4458442480694025,56.410413161704284,-9.038477326761594,0.21102752952144557,4,-0.05000114440917969,-0.24000167846679688,-0.8275008201599121,-1.8050003051757812,0.2699985504150426,4,-0.022759647151366136,7.285722070845426,27.899999618530273,1.1224518394245253,27.96999931335449,-3.599973297220677,28.29999923706055,-0.022759647151366136
13922,2017-04-24,28.31999969482422,28.38999938964844,28.01000022888184,28.20000076293945,2544300.0,0.007112334623823324,1.9230893378522318,0.799984741366161,69.74359375641876,60.85517594918914,-0.2666640804091287,-0.47405216727341326,-0.9397912991023105,-2.43378272052572,14.44996132179667,0.37999916076660156,0.21321177552785286,0.41949968338012766,-0.04645592314652447,0.8854552899067798,0.18652188011679982,0.6524774866434555,-0.6399993896484375,82.05133221174538,12.310752163580446,0.2329778032633269,4,-0.25,-0.4400005340576172,-1.0274996757507324,-2.0049991607666016,0.2900009155273402,0,-0.02189261788721275,-2.5999694827321895,28.1200008392334,7.285722070845426,27.899999618530273,1.1224518394245253,27.96999931335449,-0.02189261788721275
13923,2017-04-25,28.38999938964844,28.40999984741211,28.21999931335449,28.239999771118164,2443300.0,0.0024717406630838656,1.0000000000000373,1.2500079473567018,67.22219985207438,62.661224447107216,-0.30790396976627576,-0.5153427196880855,-0.9693586589508669,-2.460542581619624,14.734255028653104,0.19000053405762074,0.22707994667052844,0.45449943542480753,-0.048563639169380224,0.9575625100189953,0.20296789812771365,0.7060309727219014,-0.6475991821289107,97.26020954720086,26.06781368666988,0.2515315372970936,4,-0.3199996948242223,-0.5100002288818395,-1.0974993705749547,-2.074998855590824,0.5400009155273402,1,-0.022543127981954014,1.9230893378522318,28.31999969482422,-2.5999694827321895,28.1200008392334,7.285722070845426,27.899999618530273,-0.022543127981954014
13924,2017-04-26,28.32999992370605,28.489999771118164,28.21999931335449,28.3700008392334,2352100.0,-0.0021134014523531697,-1.0769095337304204,-0.2666734483679586,63.68715202855667,63.14259135869372,-0.20345795378016973,-0.4268210415267042,-0.8745932655453892,-2.353540759685192,15.47647128628307,0.2700004577636754,0.22733760645181889,0.36249999999999716,-0.1559946775401606,0.8809946775401549,0.1032526612299165,0.6217473387700778,-0.5301918060302704,80.24691939445128,10.782337948495098,0.25924733877007894,4,-0.24499988555907848,-0.43500041961669567,-1.0374999046325648,-1.9250001907348597,0.5499992370605504,2,-0.012707398917086499,1.0000000000000373,28.38999938964844,1.9230893378522318,28.31999969482422,-2.5999694827321895,28.1200008392334,-0.012707398917086499
13925,2017-04-27,28.63999938964844,28.86000061035156,28.34000015258789,28.35000038146973,3379400.0,0.010942444997431355,-2.3548474426101422,-7.24980926950155,68.13725811020907,64.90366805450685,-0.4686843775550855,-0.7110574625971715,-1.1255202468976009,-2.613300009811951,15.880733916181072,0.5300006866455078,0.2314014132205635,0.6329995155334522,0.03753968646742578,1.2284593445994787,0.33526960100043723,0.9307294300664672,-0.7711721066284234,75.2807977420462,8.701443805749975,0.2977299145330138,4,-0.3699989318847692,-0.5599994659423864,-1.3474993705749547,-2.2349996566772496,-0.09000015258789062,3,-0.01606142088951723,-1.0769095337304204,28.32999992370605,1.0000000000000373,28.38999938964844,1.9230893378522318,28.31999969482422,-0.01606142088951723
13926,2017-04-28,28.53000068664551,28.68000030517578,28.440000534057614,28.6200008392334,2269400.0,-0.003840736918545029,1.2857220708447206,-0.3103464151588573,64.65120322776947,64.67973195376938,-0.29747561276133183,-0.5488654186946249,-0.9571540803579204,-2.457980842381108,16.879993907060932,0.23999977111816762,0.26675247380304157,0.4720007896423368,-0.11893425781749656,1.0629358371021702,0.1765332659124219,0.7674683133722517,-0.5422326043457097,61.176496987513,-4.890308076588646,0.2954675237299164,4,-0.2600002288818395,-0.4500007629394567,-1.2250003814697301,-2.0700006484985387,-0.030000686645511365,4,-0.007010191311810132,-2.3548474426101422,28.63999938964844,-1.0769095337304204,28.32999992370605,1.0000000000000373,28.38999938964844,-0.007010191311810132
13927,2017-05-01,28.309999465942386,28.59000015258789,28.25,28.57999992370605,1931700.0,-0.007711223813818724,1.344821235958012,3.0000000000000395,56.8281864295839,63.45661833029787,-0.074315823410803,-0.28520537218790665,-0.6898098320885744,-2.1915622800630707,17.698234722036833,0.3400001525878906,0.2737722440174153,0.2149995803833029,-0.3387816221561657,0.7687807829227715,-0.06189102088643139,0.4918901816530372,-0.2175634802763753,14.062495343397675,-48.77275493290969,0.2768906012697342,5,-0.03999900817871449,-0.22999954223633168,-1.0049991607666051,-1.8499994277954137,0.010000228881832385,0,0.0028258539461401,1.2857220708447206,28.53000068664551,-2.3548474426101422,28.63999938964844,-1.0769095337304204,28.32999992370605,0.0028258539461401
13928,2017-05-02,28.190000534057614,28.440000534057614,28.10000038146973,28.35000038146973,2109600.0,-0.004238747232374052,1.0,0.5925910227610304,56.086978515765736,63.77834270525341,0.03178100839062381,-0.12100471582560246,-0.5273994493170626,-2.0221791450069198,18.78610106547407,0.3400001525878835,0.3013015798957035,0.06300058364867667,-0.4286601957943965,0.5546613630917498,-0.18282980607285992,0.30883097337021326,0.6700000762939453,11.84212177413403,-50.44315968283544,0.2458303897215366,5,0.07999992370605824,-0.11000061035155895,-0.8850002288818324,-1.730000495910641,0.019998550415042615,1,0.014898902743422315,1.344821235958012,28.309999465942386,1.2857220708447206,28.53000068664551,-2.3548474426101422,28.63999938964844,0.014898902743422315
13929,2017-05-03,28.10000038146973,28.28000068664551,28.059999465942386,28.13999938964844,1748300.0,-0.003192626849337965,-2.6666613685130733,0.24999403952982702,51.32742391903382,62.58008117451947,0.15886773197721737,-0.005285155973670186,-0.3983830276438134,-1.8877665851366459,19.25579846350512,0.220001220703125,0.27529245351392007,-0.04349956512450959,-0.5059994931344818,0.4190003628854626,-0.2747495291294939,0.18775039888047473,0.7448002243041927,5.000107288207163,-53.37687239412196,0.23124996400498551,5,0.3149995803832937,-0.020000457763675428,-0.7775001525878942,-1.5500001907348668,0.13999938964843395,2,0.029537363431972885,1.0,28.190000534057614,1.344821235958012,28.309999465942386,1.2857220708447206,28.53000068664551,0.029537363431972885
13930,2017-05-04,27.979999542236328,28.07999992370605,27.76000022888184,28.06999969482422,2826400.0,-0.004270492441435514,4.818143986683559,2.250059606122741,50.877172435428285,60.95124091942667,0.32565617894021415,0.13253710587449774,-0.2386663622538876,-1.7229615535491298,19.222381644356663,0.3400001525878906,0.2361602746656004,-0.17050037384033345,-0.6176420885718734,0.2766413408912065,-0.39407123120610166,0.05307048352543475,0.8334090179443336,23.91296685981996,-34.58343713053857,0.22357085736576984,5,0.3300008773803711,0.10000038146972656,-0.6799993515014648,-1.3049993515014648,0.13000106811523082,3,0.032165819630257886,-2.6666613685130733,28.10000038146973,1.0,28.190000534057614,1.344821235958012,28.309999465942386,0.032165819630257886
13931,2017-05-05,28.04999923706055,28.25,27.709999084472656,28.09000015258789,3052000.0,0.0025017761247121406,2.0,0.4444538634340299,45.365834596372096,58.24260101275482,0.2734373748441925,0.0783692236573792,-0.2760222275058659,-1.7533626837680707,19.338736338062564,0.5400009155273438,0.2534503707720219,-0.10800065994262198,-0.5422985519199948,0.3262972320347508,-0.32514960593130837,0.10914828604606441,0.7002048232421814,38.63633408037771,-14.006614159174426,0.21714894598868642,5,0.23500061035155895,0.03000068664550426,-0.7499990463256871,-1.3349990844726598,0.07999992370605113,4,0.017825312427794504,4.818143986683559,27.979999542236328,-2.6666613685130733,28.10000038146973,1.0,28.190000534057614,0.017825312427794504
13932,2017-05-08,27.8700008392334,28.1200008392334,27.709999084472656,28.040000915527344,3171600.0,-0.006417055355542822,1.4848596942461636,4.249904634751474,40.09218574619217,55.22815500099013,0.42788756243103165,0.26983978115703877,-0.07060138780116176,-1.5356877614686937,18.9159150004714,0.4100017547607422,0.25682913454316747,-0.28649911880493306,-0.7247381661372927,0.15173992852742657,-0.5056186424711129,-0.06737959513875325,0.7969868230029284,21.918005074059955,-26.407677754979048,0.21911952366617904,5,0.41499900817871094,0.20999908447265625,-0.5800008773803711,-1.1250009536743164,0.5,0,0.022604920767699932,2.0,28.04999923706055,4.818143986683559,27.979999542236328,-2.6666613685130733,28.10000038146973,0.022604920767699932
13933,2017-05-09,27.45000076293945,27.85000038146973,27.32999992370605,27.79999923706055,2725500.0,-0.015069969990912369,1.3111092273131812,2.058813629682861,38.49558903829825,52.42909244651698,0.7828517009233451,0.6814614926707669,0.37787955556383324,-1.0811886366767993,18.635094712422408,0.5400009155273473,0.2234323715749298,-0.6789992332458539,-1.2163960512790908,-0.14160241521261696,-0.9476976422624723,-0.4103008242292354,1.1404278130757852,12.631657143315959,-36.20606581012797,0.26869840901661834,5,0.6449995040893555,0.6299991607666051,-0.16000080108642223,-0.7050008773803675,1.1599998474121094,1,0.031693949278841727,1.4848596942461636,27.8700008392334,2.0,28.04999923706055,4.818143986683559,27.979999542236328,0.031693949278841727
13934,2017-05-10,27.540000915527344,27.65999984741211,27.3700008392334,27.440000534057614,4105200.0,0.0032786939922204716,-1.4166607061965049,-0.28571662125341035,42.10528076963308,49.53665051978632,0.6358744335628224,0.5927091971617031,0.3009072346354813,-1.1294292997179163,18.339098547062267,0.28999900817871094,0.16009505981583771,-0.57049913406372,-1.1623546919273124,0.02135642379987246,-0.866426912995518,-0.274571355131922,0.924384795256973,22.82619287024877,-27.439098767181154,0.29592777893179695,5,0.4649991989135742,0.5549993515014613,-0.2700009346008301,-0.7950010299682617,1.3399982452392578,2,0.0243281825225925,1.3111092273131812,27.45000076293945,1.4848596942461636,27.8700008392334,2.0,28.04999923706055,0.0243281825225925
13935,2017-05-11,27.420000076293945,27.57999992370605,27.29999923706055,27.559999465942386,2328300.0,-0.004357328803345828,2.111113465858561,-1.3999885559518446,33.94491078318687,46.124840248166024,0.6309726450747206,0.6997564238915146,0.42055964650772637,-0.9700185353118442,17.80735565303349,0.2800006866455007,0.0925349148977972,-0.6594999313354499,-1.3270156381821856,0.008015775511285739,-0.9932577847588178,-0.3257420779120821,0.9309470557825463,12.631657143315728,-35.33382147327356,0.33375785342336733,5,0.5249996185302734,0.6599998474121094,-0.15000009536743164,-0.6649999618530273,1.289999008178711,3,0.029905167488790463,-1.4166607061965049,27.540000915527344,1.3111092273131812,27.45000076293945,1.4848596942461636,27.8700008392334,0.029905167488790463
13936,2017-05-12,27.290000915527344,27.40999984741211,27.21999931335449,27.28000068664551,2221700.0,-0.004741034296312563,-1.9230182367698005,-0.07143051771114448,25.592408921704987,42.65419830284614,0.6331642261648263,0.8206369113844971,0.5464359498510518,-0.8006459709777438,17.15832873708648,0.20000076293945668,0.02839589272629084,-0.7569991111755385,-1.5108266117299287,-0.0031716106211483464,-1.1339128614527354,-0.38008536089834166,0.934832469147235,7.777942610096579,-34.393908148516566,0.3769137502771958,5,0.5399990081787074,0.74999904632568,0.35249900817871094,-0.5350008010864258,1.1199989318847656,4,0.03004762430614849,2.111113465858561,27.420000076293945,-1.4166607061965049,27.540000915527344,1.3111092273131812,27.45000076293945,0.03004762430614849
13937,2017-05-15,27.420000076293945,27.459999084472656,27.290000915527344,27.309999465942386,2732100.0,0.0047636187763056,-1.266676839347931,10.999809269505747,27.649746902311307,39.494505901351204,0.4063770470860817,0.659888426202933,0.40954862619062027,-0.8928304488754506,16.299740228207046,0.1699981689453125,-0.07932625850254382,-0.5859999656677246,-1.383558818708842,0.21155888737339268,-0.9847793921882833,-0.18722053914716597,0.6641565383958223,31.746099024529272,-3.31462135872421,0.39877942652055814,5,0.3299999237060547,0.6199998855590785,0.2849998474121094,-0.6400003433227539,0.5599994659423828,0,0.025893474926956372,-1.9230182367698005,27.290000915527344,2.111113465858561,27.420000076293945,-1.4166607061965049,27.540000915527344,0.025893474926956372
13938,2017-05-16,27.190000534057614,27.489999771118164,27.170000076293945,27.420000076293945,2163300.0,-0.008388021210662844,-1.3703640910439536,-2.0908933277848134,25.641000560794282,36.64045886154681,0.5359723946495798,0.8458321156299426,0.6279111137111784,-0.6291631996853191,15.01693865238204,0.31999969482421875,-0.1877318242993482,-0.7604995727539112,-1.6236993000175026,0.10270015450968017,-1.192099436385707,-0.3288997091221155,0.773174058445214,4.081727980816789,-24.219643650267564,0.4315998636317953,5,0.519999504089359,0.8249998092651403,0.5474991798400914,-0.34500026702880504,0.899999618530277,1,0.04339831857295273,-1.266676839347931,27.420000076293945,-1.9230182367698005,27.290000915527344,2.111113465858561,27.420000076293945,0.04339831857295273
13939,2017-05-17,27.170000076293945,27.31999969482422,26.899999618530273,27.190000534057614,2852000.0,-0.0007355813670770761,2.0000136239782016,0.08695868508780435,14.146311508584702,32.559252091897534,0.4583829725088968,0.8462113322147609,0.6345126324745465,-0.5751098603016374,15.154330027510666,0.4200000762939453,-0.2696748373364031,-0.7405000686645522,-1.6713842598980335,0.19038412256892912,-1.2059421642812929,-0.27505797304781154,0.666266593615461,39.705931851586115,16.630549139743422,0.4654420956167407,5,0.4049997329711914,0.7100000381469727,0.5674996376037598,-0.3249998092651367,0.8799991607666051,2,0.052999651454326946,-1.3703640910439536,27.190000534057614,-1.266676839347931,27.420000076293945,-1.9230182367698005,27.290000915527344,0.052999651454326946
13940,2017-05-18,27.209999084472656,27.34000015258789,26.8700008392334,27.18000030517578,2542100.0,0.001472175490113914,2.2413643419010287,-1.4999046347513632,16.666586390955118,29.37044673574009,0.33265523230818417,0.7925006690684349,0.5993564387673445,-0.583511449783856,15.945221393007895,0.4699993133544922,-0.3478010014036812,-0.6660010337829583,-1.6482516161226322,0.3162495485567156,-1.1571263249527952,-0.17487574261312133,0.45773951618850717,54.83852112546068,35.0714806333031,0.4911252911698371,5,0.2850017547607422,0.6550016403198242,0.5275006294250488,-0.36499881744384766,1.1700000762939453,3,0.061374499540021166,2.0000136239782016,27.170000076293945,-1.3703640910439536,27.190000534057614,-1.266676839347931,27.420000076293945,0.061374499540021166
13941,2017-05-19,27.479999542236328,27.54999923706055,27.04999923706055,27.26000022888184,9770200.0,0.009922839648963677,1.7777877855072222,7.333608850457664,29.556620624014116,28.199828388831413,-0.02984067116176803,0.4976070861824695,0.3396927173663613,-0.8198639909837553,15.871181516457478,0.5,-0.40589962210964003,-0.3640005111694329,-1.3544471942657665,0.6264461719269008,-0.8592238527176015,0.13122283037873572,-0.6099987030029297,89.70590297743387,66.35798162142176,0.4952233415481672,5,-0.11999893188476562,0.38500118255615234,0.25750017166137695,-0.6349992752075195,0.7000007629394531,4,0.044759809415056084,2.2413643419010287,27.209999084472656,2.0000136239782016,27.170000076293945,-1.3703640910439536,27.190000534057614,0.044759809415056084
13942,2017-05-22,27.70000076293945,27.729999542236328,27.420000076293945,27.45000076293945,1810600.0,0.008005866971176001,1.0000123055719172,1.1363671830973887,38.4976534229758,28.200057764906695,-0.30898549009479126,0.24113884126107976,0.12183695093961333,-1.0034787029248697,15.26033322710256,0.3099994659423828,-0.4537184142443884,-0.11299934387207244,-1.0792310046107758,0.8532323168666309,-0.5961151742414259,0.370116486497281,-0.8299999237060511,96.51176458846632,68.74623540415612,0.48311583036935235,5,-0.4000005722045863,0.1649999618530309,0.04499912261963246,-0.850000381469723,0.12999916076660156,0,0.025631735195566607,1.7777877855072222,27.479999542236328,2.2413643419010287,27.209999084472656,2.0000136239782016,27.170000076293945,0.025631735195566607
13943,2017-05-23,27.75,27.920000076293945,27.68000030517578,27.70000076293945,1513800.0,0.0018050265589684145,-4.3333192048488955,0.1999969482422017,41.62677810215913,28.146890801854035,-0.3486152379972509,0.14833949846282835,0.07783214119675819,-1.0113218023571697,14.52621321931179,0.23999977111816406,-0.49607107914408033,-0.031000137329101562,-0.9583822008359277,0.8963819261777246,-0.49469116908251465,0.4326908944243115,-0.8455992126464835,83.80950477927419,50.96814032181669,0.46369103175341236,5,-0.3549995422363281,0.11500072479248047,0.06749963760375977,-0.875,-0.29000091552734375,1,0.008288271792300073,1.0000123055719172,27.70000076293945,1.7777877855072222,27.479999542236328,2.2413643419010287,27.209999084472656,0.008288271792300073
13944,2017-05-24,27.96999931335449,28.01000022888184,27.78000068664551,27.79999923706055,2298500.0,0.007927903183945428,-1.1905012761242897,3.4000534065762547,49.7716839300846,29.905421151509337,-0.5601059356930413,-0.10541783869621923,-0.12994655049460135,-1.1920881726663488,13.660655221583065,0.2600002288818395,-0.5083449285290911,0.20699920654296378,-0.6889587326443873,1.102957145730315,-0.24097976305071,0.6549781761366376,-1.0046625686645463,96.49114588213187,59.937745976804834,0.44797896959367517,5,-0.5299987792968714,-0.10499858856200817,-0.0025000572204554317,-0.9849996566772425,-0.5900001525878871,2,0.004290341157645594,-4.3333192048488955,27.75,1.0000123055719172,27.70000076293945,1.7777877855072222,27.479999542236328,0.004290341157645594
13945,2017-05-25,28.18000030517578,28.209999084472656,27.90999984741211,28.0,2027300.0,0.007508079977714743,1.5000158947134183,1.0588248493756685,52.7897248667719,32.92734514540566,-0.7274642964669873,-0.37065126433077467,-0.34405510640222303,-1.3597997295116429,12.18121125432904,0.2999992370605469,-0.4781448663268755,0.44000015258789205,-0.38170532060661344,1.2617056257823975,0.029147415990639303,0.8508528891851448,-1.131090481750487,97.41389799629711,58.59900688843147,0.41085273659725363,5,-0.6400003433227539,-0.3149995803833008,-0.21250104904174805,-1.1950006484985352,-0.6000003814697301,3,-0.004613238705017064,-1.1905012761242897,27.96999931335449,-4.3333192048488955,27.75,1.0000123055719172,27.70000076293945,-0.004613238705017064
13946,2017-05-26,28.32999992370605,28.3700008392334,28.13999938964844,28.190000534057614,2109800.0,0.005322910465076269,1.0909106672214288,0.7777730682829653,59.99998341435412,36.52181586896597,-0.7983846289281793,-0.5653905600269908,-0.48038500887000524,-1.465409996651296,10.759956717851201,0.23000144958495738,-0.45831370922817527,0.5999998092651317,-0.18528570007042688,1.3852853186006904,0.20735705459735243,0.9926425639329111,-1.1649811741760203,95.78938069443458,52.57188115888235,0.39264275466777904,5,-0.7099990844726527,-0.46499919891357067,-0.355000495910641,-1.345000267028805,-0.8799991607666016,4,0.0017648865935475655,1.5000158947134183,28.18000030517578,-1.1905012761242897,27.96999931335449,-4.3333192048488955,27.75,0.0017648865935475655
13947,2017-05-30,28.38999938964844,28.45000076293945,28.20000076293945,28.309999465942386,1333500.0,0.002117877377478594,1.4999666218447498,0.5714305177111717,74.22678587931793,41.92023645991304,-0.7893258531618557,-0.6525456891451356,-0.5286371375986754,-1.4837333295282882,10.002128673702376,0.25,-0.403332485938936,0.6559992790222218,-0.14243051147932206,1.4544290695237656,0.25678438377144985,1.0552141742729937,-1.0803827893540046,92.20761849086792,43.25730472200553,0.39921489525077214,5,-0.7299985885620153,-0.5249986648559606,-0.4149999618530309,-1.404999732971195,-1.1099987030029297,1,-0.007396938675145903,1.0909106672214288,28.32999992370605,1.5000158947134183,28.18000030517578,-1.1905012761242897,27.96999931335449,-0.007396938675145903
13948,2017-05-31,28.61000061035156,28.729999542236328,28.399999618530273,28.420000076293945,3581600.0,0.007749250631662097,-1.8695464685247996,2.3750089407051984,75.84540706695805,48.77569152195453,-0.8791716163523873,-0.8848341370976804,-0.7266776759413069,-1.6603560164659967,9.919838925366351,0.3400001525878871,-0.30620956627032214,0.855000495910641,-0.01299157358462466,1.7229925654059066,0.42100446116300816,1.2889965306582738,-1.14073022728682,87.36851826940989,33.663169047105185,0.43399603474763243,5,-0.8100004196166957,-0.7449998855590785,-0.6350011825561488,-1.6250009536743129,-1.2900009155273402,2,-0.027263218105744835,1.4999666218447498,28.38999938964844,1.0909106672214288,28.32999992370605,1.5000158947134183,28.18000030517578,-0.027263218105744835
13949,2017-06-01,28.93000030517578,28.940000534057614,28.46999931335449,28.61000061035156,2747800.0,0.011184889479116,1.7647118221903662,1.6842041861165988,83.25993817497708,56.1749528312903,-1.0317613481084322,-1.2010421340176194,-1.0247363849833242,-1.9434579575382571,10.109586888319209,0.470001220703125,-0.2062377132058728,1.133500194549562,0.12763802175124894,2.139362367347875,0.6305691081504037,1.6364312809487203,-1.2590132566435877,99.02910463929874,38.47055466029531,0.5029310863991572,6,-0.9350004196166992,-1.0249996185302734,-0.9550008773803711,-1.9450006484985352,-1.6599998474121094,3,-0.05081234722421113,-1.8695464685247996,28.61000061035156,1.4999666218447498,28.38999938964844,1.0909106672214288,28.32999992370605,-0.05081234722421113
13950,2017-06-02,28.8799991607666,29.07999992370605,28.809999465942386,29.020000457763672,1845100.0,-0.0017283492527386812,1.0769247698345765,-0.4375044703526166,86.30132094747302,62.47991953389685,-0.8045674685718893,-1.1385312373896639,-0.9625942485959342,-1.8488109657764653,11.324866267234993,0.27000045776366477,-0.06918758664183144,1.0384990692138665,-0.07653239696967518,2.153530535397408,0.4809833361220974,1.5960148023056355,-0.9805896848398312,78.7233351798083,11.013819661012406,0.5575157330917703,6,-0.6299991607666016,-0.904998779296875,-0.8899993896484375,-1.8799991607666016,-1.7199993133544922,4,-0.051939059681059385,1.7647118221903662,28.93000030517578,-1.8695464685247996,28.61000061035156,1.4999666218447498,28.38999938964844,-0.051939059681059385
13951,2017-06-05,28.54999923706055,28.93000030517578,28.520000457763672,28.81999969482422,2170300.0,-0.011426590488075705,-1.4848624966765696,1.9285568316507695,73.64013697788366,66.3846399288866,-0.3428844149210377,-0.8107178676388962,-0.6198467372152869,-1.4767486007079214,11.817952291030377,0.4099998474121094,0.09463009202523409,0.6834991455078168,-0.47287005484664846,1.839868345862282,0.10531454533058238,1.2616837456850512,-0.41447167157792464,39.77259180749713,-31.144088647564637,0.5781846001772335,6,-0.16999912261963246,-0.5749988555908239,-0.37499904632568715,-1.3649988174438512,-1.0699996948242223,0,-0.033975458468501474,1.0769247698345765,28.8799991607666,1.7647118221903662,28.93000030517578,-1.8695464685247996,28.61000061035156,-0.033975458468501474
13952,2017-06-06,28.5,28.65999984741211,28.420000076293945,28.59000015258789,3510900.0,-0.0017512868089903932,1.0869586850878212,0.3333333333333377,79.63798366585351,70.60810721374153,-0.18715244181544577,-0.7495294518391624,-0.5612866579270701,-1.3920551881326517,12.224684614387526,0.23999977111816406,0.25841400603789566,0.6019999504089348,-0.5885873560031101,1.7925872568209797,0.006706297202910605,1.197293603614959,-0.17557796287269056,14.70593185158598,-61.99367943295443,0.5952936532060228,6,-0.06999969482421875,-0.5249996185302734,-0.3249998092651367,-1.3149995803833008,-1.139999389648441,1,-0.03684207849335264,-1.4848624966765696,28.54999923706055,1.0769247698345765,28.8799991607666,1.7647118221903662,28.93000030517578,-0.03684207849335264
13953,2017-06-07,28.31999969482422,28.690000534057614,28.28000068664551,28.559999465942386,2523400.0,-0.006315800181606379,-1.5625167639222637,2.6666596024244873,74.26158673644716,73.32920752555958,0.09186592738590704,-0.5280842778464958,-0.36883778813853496,-1.176618132492031,12.963431816327143,0.40999984741210227,0.37914777826376067,0.3784996986389153,-0.806729710206529,1.5637291074843596,-0.21411500578380682,0.9711144030616374,0.7600002288818324,4.999880790596363,-73.22403691727575,0.5926147044227228,6,0.17500019073486328,-0.3449993133544922,-0.14499950408935547,-1.1349992752075195,-0.6999988555908203,2,-0.036723129215597394,1.0869586850878212,28.5,-1.4848624966765696,28.54999923706055,1.0769247698345765,28.8799991607666,-0.036723129215597394
13954,2017-06-08,28.209999084472656,28.31999969482422,27.989999771118164,28.31999969482422,2481200.0,-0.00388420238477849,4.9999653211263695,0.4583363135684075,70.49178277509569,75.29610284870668,0.26763540408117237,-0.38505755329849123,-0.24741016744180655,-1.032897704790237,13.449895883713129,0.3299999237060547,0.4684989978432412,0.2349991798400879,-0.9402810278582194,1.4102793875383952,-0.35264092400906577,0.8226392836892416,0.8540008544921847,20.183420418076828,-58.478803739012896,0.5876401038491536,6,0.3250007629394531,-0.2349987030029297,-0.03499889373779297,-1.024998664855957,-0.4399986267089844,3,-0.03154907545311869,-1.5625167639222637,28.31999969482422,1.0869586850878212,28.5,-1.4848624966765696,28.54999923706055,-0.03154907545311869
13955,2017-06-09,28.239999771118164,28.309999465942386,27.979999542236328,28.21999931335449,2228200.0,0.0010634770513699987,3.1250029802349424,-0.1818213344430896,67.27271150953456,76.10418374817118,0.2760726692967239,-0.36941625633937747,-0.27055769539959584,-1.0297794868483834,13.763466390560422,0.32999992370605824,0.5535936661063303,0.22399988174438334,-0.9267140464155403,1.374713809904307,-0.3513570823355785,0.7993568458243452,0.781040161132811,27.368423166035573,-47.83566249401004,0.5753569640799626,6,0.28999996185302734,-0.2649993896484375,0.007500171661376953,-1.0549993515014648,-0.4599990844726527,4,-0.0343484178900928,4.9999653211263695,28.209999084472656,-1.5625167639222637,28.31999969482422,1.0869586850878212,28.5,-0.0343484178900928
13956,2017-06-12,28.11000061035156,28.32999992370605,27.899999618530273,28.239999771118164,2391400.0,-0.004603369752841147,1.7742002965625003,-6.499809269501217,59.71563338419591,74.4918334709354,0.41525120632828916,-0.1842832462760846,-0.1241137821721523,-0.8701148973964408,13.798827799522392,0.4300003051757777,0.6039551537120253,0.05300073623656942,-1.0460724366287941,1.152073909101933,-0.4965358501961106,0.6025373226692494,0.8485768984985391,26.58237322182164,-44.02926072727938,0.549536586432681,6,0.3799991607666051,-0.13500022888183238,0.084999561309818,-0.9250001907348597,-0.4800014495849574,0,-0.033795828613024326,3.1250029802349424,28.239999771118164,4.9999653211263695,28.209999084472656,-1.5625167639222637,28.31999969482422,-0.033795828613024326
13957,2017-06-13,28.1299991607666,28.21999931335449,28.020000457763672,28.07999992370605,2738200.0,0.0007114389890008344,-1.3529530562785688,-0.3846119987675682,59.13459554579055,72.63507663525012,0.3961527893630077,-0.15638088909268077,-0.1290303981003511,-0.8561984472011801,13.997647811480984,0.19999885559081676,0.6338169510917133,0.037499332427977095,-1.0200224931687245,1.0950211580246787,-0.4912615803703737,0.5662602452263279,0.7438921168579107,29.113832365978865,-38.183091229323495,0.5287609127983514,6,0.3600006103515625,-0.154998779296875,0.05250072479248047,-0.9449987411499023,-0.07999992370605113,1,-0.023106990327850352,1.7742002965625003,28.11000061035156,3.1250029802349424,28.239999771118164,4.9999653211263695,28.209999084472656,-0.023106990327850352
13958,2017-06-14,28.3700008392334,28.5,28.149999618530273,28.149999618530273,2730700.0,0.008531876488696577,-2.1818039950062422,4.400091554131068,59.52383547410281,69.99773189070854,0.13245614521308724,-0.31984588904904143,-0.3502055716108714,-1.0630999565802206,14.140182253560244,0.37000083923339844,0.6395075680302114,0.2185009956359849,-0.7553741453962566,1.1923761366682264,-0.2684365748801376,0.7054385661521074,0.42597910566357555,78.3334869807644,14.120978347802392,0.4869375705161216,6,0.11999893188476562,-0.3950004577636719,-0.1875009536743164,-1.1850004196166992,-0.220001220703125,2,-0.03560099397265759,-1.3529530562785688,28.1299991607666,1.7742002965625003,28.11000061035156,3.1250029802349424,28.239999771118164,-0.03560099397265759
13959,2017-06-15,28.61000061035156,28.79999923706055,28.28000068664551,28.309999465942386,3360800.0,0.008459632147287843,-1.888891243648828,1.3636339991676747,60.093898815653404,67.08579609828413,-0.17624298442876452,-0.47055882018507944,-0.5752942397096028,-1.2657131908364931,13.849442050328264,0.5199985504150391,0.6173693741624042,0.38650074005126456,-0.48988620128839955,1.2628876813909287,-0.05169273061856572,0.8246942107210948,-0.7100009918212855,78.88903252878437,18.096516852607685,0.43819347066983133,6,-0.1950006484985316,-0.6350002288818324,-0.5225005149841273,-1.4250001907348597,-0.44000053405761363,3,-0.034603276826214446,-2.1818039950062422,28.3700008392334,-1.3529530562785688,28.1299991607666,1.7742002965625003,28.11000061035156,-0.034603276826214446
13960,2017-06-16,28.8799991607666,28.8799991607666,28.59000015258789,28.59000015258789,3592100.0,0.009437208831004185,1.0,0.9666596730817143,62.22220526801218,65.81713701940953,-0.4986834244525795,-0.6419430118630629,-0.8291934903557703,-1.4992497121271313,13.532178911549348,0.28999900817871094,0.5765452440933423,0.572999286651612,-0.21006074328279922,1.3560593165860233,0.1814692716844064,0.9645293016188177,-0.9619995498657232,100.0,41.83186229363762,0.3915300149672063,6,-0.48999977111816406,-0.904998779296875,-0.8299989700317383,-1.6949987411499023,-0.9599990844726562,4,-0.03843485925411172,-1.888891243648828,28.61000061035156,-2.1818039950062422,28.3700008392334,-1.3529530562785688,28.1299991607666,-0.03843485925411172
13961,2017-06-19,28.709999084472656,28.959999084472656,28.6299991607666,28.899999618530273,2624700.0,-0.0058864294056105715,1.1290354336764516,-0.6551764961228074,56.779652797982656,63.27732247853499,-0.3392794432661006,-0.39533894828095484,-0.646671855395482,-1.2986751369981704,13.990492784368694,0.3299999237060547,0.4764185649027084,0.3414992332458482,-0.3566868633020235,1.0396853297937199,-0.007593815028087647,0.690592281519784,-0.7535194915771477,73.40421646409513,18.73459072393083,0.3490930482739363,6,-0.2799997329711914,-0.7349987030029297,-0.6974992752075195,-1.524998664855957,-0.6299991607666051,0,-0.03239283968943485,1.0,28.8799991607666,-1.888891243648828,28.61000061035156,-2.1818039950062422,28.3700008392334,-0.03239283968943485
13962,2017-06-20,28.40999984741211,28.770000457763672,28.26000022888184,28.690000534057614,4119900.0,-0.01044929455336685,1.3181800448226224,1.4736836821763604,45.901621403590596,60.12621521932871,-0.059663558284505314,-0.04155143795257743,-0.3373789095992876,-0.9701741537924065,14.641148428180378,0.5100002288818324,0.3606847501735082,0.006000041961669922,-0.6172477256751527,0.6292478095984926,-0.30562384185673963,0.3176239257800795,-0.39330908502197204,32.098814852839716,-17.673105722020743,0.3116238838184105,6,0.01999950408935547,-0.4349994659423828,-0.4749999046325719,-0.4549999237060547,-0.2800006866455078,1,-0.0274551457527219,1.1290354336764516,28.709999084472656,1.0,28.8799991607666,-1.888891243648828,28.61000061035156,-0.0274551457527219
13963,2017-06-21,27.979999542236328,28.46999931335449,27.90999984741211,28.3799991607666,2372700.0,-0.015135526486634299,-1.0740759055507347,1.428566562898091,31.372528486821395,55.77963140952045,0.35429355297636533,0.4285345308289408,0.09388627493099122,-0.5150008734504432,15.300111757151644,0.5599994659423793,0.2812311752815617,-0.43550024032592916,-1.0148819329968042,0.14388145234494587,-0.7251910866613684,-0.14580939399048987,0.9799995422363281,6.66664244634897,-35.35132493673639,0.28969084633543835,6,0.4499998092651367,-0.0049991607666015625,-0.08499956130981445,0.060000419616695666,0.15999984741211293,2,0.0025017761247121406,1.3181800448226224,28.40999984741211,1.1290354336764516,28.709999084472656,1.0,28.8799991607666,0.0025017761247121406
13964,2017-06-22,28.09000015258789,28.26000022888184,27.940000534057614,28.0,3049400.0,0.003931401434996928,-2.04762942779288,-0.2250005960470162,34.86591186291058,52.17887589322889,0.25197933940770767,0.3457097549150845,-0.01064374247287958,-0.5952608625402291,15.742205168699241,0.31999969482422586,0.19175886756857707,-0.3314996719360366,-0.8936860567509655,0.2306867128788923,-0.612592864343501,-0.050406479528572135,0.8489989471435564,17.142898663401766,-19.396319926060613,0.28109319240746466,6,0.3399991989135742,-0.11499977111816406,-0.22749996185302734,-0.07499980926513672,0.10000038146972301,3,0.00213597243205621,-1.0740759055507347,27.979999542236328,1.3181800448226224,28.40999984741211,1.1290354336764516,28.709999084472656,0.00213597243205621
13965,2017-06-23,28.04999923706055,28.18000030517578,27.940000534057614,28.06999969482422,2529300.0,-0.0014240268889302854,-1.0000158947133888,-0.22222693171699523,39.224136513563586,49.90204290760309,0.2930071990485352,0.3957629201277548,0.030284779467987022,-0.5315174995768288,15.67496746260299,0.23999977111816762,0.12033211770008734,-0.36500053405761435,-0.941760983883011,0.2117599157677823,-0.6533807589703144,-0.07662030914491424,0.8684198776245111,13.333284892698277,-21.855215913533225,0.2883802249126986,6,0.3850002288818324,-0.07499885559082387,-0.3224992752075231,-0.16999912261963246,0.20000076293944957,4,0.0042781049018656425,-2.04762942779288,28.09000015258789,-1.0740759055507347,27.979999542236328,1.3181800448226224,28.40999984741211,0.0042781049018656425
13966,2017-06-26,28.3799991607666,28.3799991607666,28.040000915527344,28.06999969482422,2761300.0,0.011764703482417316,1.1935408450184275,-15.49961853900714,47.6922918917888,48.63067583493623,0.005961127118048637,0.07346759542055992,-0.29170998023676376,-0.8311442222224414,15.236216440261312,0.3399982452392578,0.07212553577269887,-0.03750057220458913,-0.613142090909971,0.5381409465007927,-0.32532133155728005,0.2503201871481018,0.5182515685729996,54.651044161743044,16.174686250885635,0.2878207593526917,6,0.05500030517578125,-0.3149995803833008,-0.6999983787536621,-0.5149984359741211,-0.20999908447265625,0,-0.016208565823658372,-1.0000158947133888,28.04999923706055,-2.04762942779288,28.09000015258789,-1.0740759055507347,27.979999542236328,-0.016208565823658372
13967,2017-06-27,28.18000030517578,28.440000534057614,28.07999992370605,28.229999542236328,3478200.0,-0.007047176233440644,-1.880004882812418,-0.16128813934743955,47.32825483352917,47.27561131931693,0.23892393750556806,0.27081185101124206,-0.09553626741411136,-0.6057782567460208,14.637318904739619,0.3600006103515625,0.03050844631370353,-0.22699947357177663,-0.8123324385213557,0.35833349137780246,-0.5196659560465662,0.06566700890301291,0.6984854065252684,48.21441343864663,5.276162145897686,0.2926664824747889,6,0.25499916076660156,0.06999969482421875,-0.5674996376037598,-0.3149995803833008,0.2899990081787074,1,-0.003548629538210557,1.1935408450184275,28.3799991607666,-1.0000158947133888,28.04999923706055,-2.04762942779288,28.09000015258789,-0.003548629538210557
13968,2017-06-28,27.82999992370605,28.31999969482422,27.78000068664551,28.29999923706055,2927400.0,-0.012420169541497383,1.117642218956031,9.400129701686264,43.356655015828956,45.41591756378087,0.5635310835466143,0.5896099665981076,0.2445588120689166,-0.23394483427485824,13.343653799066924,0.5399990081787074,0.010984888483339006,-0.5379998207092314,-1.1685750252640297,0.09257538384556696,-0.8532874229866287,-0.22271221843183397,1.0291160707092182,7.5756437303114055,-36.66124682155405,0.3152876022773983,6,0.5399999618530309,0.5500001907348668,-0.24749946594237926,0.035000801086429334,0.7100009918212926,2,0.010779706715162707,-1.880004882812418,28.18000030517578,1.1935408450184275,28.3799991607666,-1.0000158947133888,28.04999923706055,0.010779706715162707
13969,2017-06-29,27.459999084472656,27.71999931335449,27.35000038146973,27.68000030517578,3909800.0,-0.01329503558202394,1.4666658189540185,0.4680883874764047,37.8124849125689,42.70372641317607,0.8417702920243073,0.8894372650894802,0.6107891928707829,0.15931224908775832,11.909766885862865,0.479999542236321,-0.01815989120376571,-0.8345005989074714,-1.5287316478976436,-0.14026954991729923,-1.1816161234025593,-0.48738507441238355,1.3559522976318235,10.091622715993818,-34.780366804728104,0.3471155244950868,6,0.6950006484985352,0.7550010681152344,0.17000150680541992,0.4050016403198242,1.2800006866455078,3,0.024763304000264608,1.117642218956031,27.82999992370605,-1.880004882812418,28.18000030517578,1.1935408450184275,28.3799991607666,0.024763304000264608
13970,2017-06-30,27.3799991607666,27.6200008392334,27.3799991607666,27.46999931335449,3194100.0,-0.002913325796550792,-4.333361590302208,0.4090893327784552,38.4126740001708,40.66295099119697,0.7673099248482913,0.8973043303610737,0.6882679579959898,0.26106195257347053,10.139102947217872,0.24000167846679688,-0.07170788218645185,-0.8395005226135268,-1.5892788937136082,-0.08972215151344543,-1.2143897081635657,-0.4646113370634879,1.3479951612997922,2.7521812015941656,-42.59782708731119,0.3748891855500403,6,0.6800012588500977,0.8350009918212891,0.27250146865844727,0.4850015640258789,1.6700000762939489,4,0.029583688755245863,1.4666658189540185,27.459999084472656,1.117642218956031,27.82999992370605,-1.880004882812418,28.18000030517578,0.029583688755245863
13971,2017-07-03,27.57999992370605,27.85000038146973,27.459999084472656,27.46999931335449,2749700.0,0.007304629987937794,-4.999970656416357,-1.2222269317170829,41.7417577382179,40.20074391726667,0.4360135992652623,0.6544622588241573,0.4809256999918041,0.08020298497276102,9.05446284000927,0.47000122070312855,-0.1461937578297139,-0.5909997940063505,-1.3754514874169281,0.19345189940422713,-0.9832256407116375,-0.19877394730106346,1.0653147619245438,21.100872480637275,-25.216357082281593,0.392225846705288,7,0.32999992370605824,0.6350002288818395,0.12250041961670277,0.28500080108642933,1.4799995422363352,0,0.024292968750810662,-4.333361590302208,27.3799991607666,1.4666658189540185,27.459999084472656,1.117642218956031,27.82999992370605,0.024292968750810662
13972,2017-07-05,27.45000076293945,27.709999084472656,27.38999938964844,27.6299991607666,2501100.0,-0.00471353013510567,-1.1333231608461234,-1.6363399916771026,35.71428148325403,40.68316091687029,0.46434725721222847,0.7396890386939887,0.5954738510366298,0.22798398833289468,8.292247549424312,0.3199996948242152,-0.2606925920966745,-0.6684989929199254,-1.4994090290656992,0.16241104322584832,-1.0839540109928123,-0.25304397484703856,1.1175950644414918,10.309324975075944,-30.637908715201938,0.4154550180728862,7,0.4449996948242223,0.764999389648441,0.2925000190734899,0.4149999618530309,1.679998397827152,2,0.026229482453296482,-4.999970656416357,27.57999992370605,-4.333361590302208,27.3799991607666,1.4666658189540185,27.459999084472656,0.026229482453296482
13973,2017-07-06,27.28000068664551,27.420000076293945,27.209999084472656,27.3700008392334,2649700.0,-0.006193080931475081,1.2105527335515087,0.5000052982377765,28.888887543316514,40.01904710358206,0.5862620367150058,0.8725143630161583,0.7454722908813913,0.41463853956443586,8.073415601811092,0.24000167846679332,-0.3633573208305876,-0.7864991188049295,-1.6912064731310572,0.11820823552119819,-1.2388527959679934,-0.33414544164186566,1.2145394139807557,10.937728173568868,-24.168718955388517,0.45235367716306385,7,0.5449991226196254,0.8649988174438441,0.48250007629394176,0.5850000381469691,1.5399990081787074,3,0.043621649441215826,-1.1333231608461234,27.45000076293945,-4.999970656416357,27.57999992370605,-4.333361590302208,27.3799991607666,0.043621649441215826
13974,2017-07-07,27.31999969482422,27.399999618530273,27.1200008392334,27.28000068664551,2063800.0,0.0014662392658328915,1.8000038147190935,-0.4444326707073913,23.287681075639895,38.24832983270166,0.4755625250513802,0.803622250177142,0.687458305857632,0.3888215864806881,8.749252140054855,0.279998779296875,-0.41936230071903324,-0.7020001411437988,-1.6628022799317144,0.2588019976441167,-1.1824012105377548,-0.22159907174984284,1.071777124509758,27.397120685600683,0.47864716660465945,0.48040106939395777,7,0.46000099182128906,0.7800006866455078,0.5125007629394531,0.5450010299682617,1.4799995422363317,4,0.04465597490230766,1.2105527335515087,27.28000068664551,-1.1333231608461234,27.45000076293945,-4.999970656416357,27.57999992370605,0.04465597490230766
13975,2017-07-10,27.270000457763672,27.3799991607666,27.239999771118164,27.31999969482422,2413500.0,-0.0018301331485746086,-1.5454293244555417,-1.2500119212246592,24.285731802185893,35.647600933856886,0.4506768533384218,0.8192277932664425,0.7084964024490503,0.46275576014427955,9.489207772760475,0.1399993896484375,-0.4024160276922544,-0.7034994125366225,-1.7145804100438653,0.30758158497062027,-1.209039911290244,-0.19795891378300112,0.9945987635602478,20.54790583440013,-0.47017452133378157,0.5055404987536223,7,0.5100002288818359,0.8299999237060547,0.679999828338623,0.6350002288818359,1.5699996948242188,0,0.053905364454659876,1.8000038147190935,27.31999969482422,1.2105527335515087,27.28000068664551,-1.1333231608461234,27.45000076293945,0.053905364454659876
13976,2017-07-11,27.15999984741211,27.31999969482422,26.979999542236328,27.309999465942386,2463300.0,-0.00403375902108738,3.0,3.000038147554813,26.053645446626206,33.28375544642323,0.41283537122186686,0.900580780335666,0.7912066691581252,0.5959753008360522,10.692336404709224,0.3400001525878906,-0.4091174169599583,-0.7659999847412102,-1.8375338076174046,0.30553383813498414,-1.3017668961793056,-0.23023307330311482,0.9901395357027596,24.657591513599666,4.832904861546464,0.5357669114380965,7,0.48999977111816406,0.8099994659423828,0.9525003433227539,0.8150005340576172,1.7900009155273402,1,0.06958760678448694,-1.5454293244555417,27.270000457763672,1.8000038147190935,27.31999969482422,1.2105527335515087,27.28000068664551,0.06958760678448694
13977,2017-07-12,27.479999542236328,27.6299991607666,27.35000038146973,27.399999618530273,3148300.0,0.011782021230560158,-2.111125239745344,-0.5333341810459801,39.999999999999915,32.91079377799778,-0.018887900199278107,0.5579967126817529,0.4541647693304469,0.2965008792435633,11.621562231095515,0.4699993133544922,-0.42689289813101894,-0.4135003089904785,-1.4983289922175942,0.6713283742366372,-0.9559146506040364,0.12891403262307932,0.5297230599731151,76.92312206744975,53.144108664192544,0.5424143416135584,7,-0.06499958038330078,0.48999977111816406,0.6975007057189941,0.49500083923339844,1.2900009155273438,2,0.05749635917124474,3.0,27.15999984741211,-1.5454293244555417,27.270000457763672,1.8000038147190935,27.31999969482422,0.05749635917124474
13978,2017-07-13,27.36000061035156,27.53000068664551,27.21999931335449,27.440000534057614,2517700.0,-0.00436677343099412,1.384623849172796,-1.0,35.45816672517883,32.64920286828777,0.03065405421753553,0.6307902371907765,0.559244240887967,0.43430028197736803,11.932333699862271,0.31000137329102273,-0.5021376710708267,-0.4829992294311545,-1.568464569089631,0.6024661102273221,-1.0257318992603928,0.059733440398083815,0.5261552246611103,58.46173709677838,32.445268004415794,0.5427326698292378,7,0.054999351501468396,0.6099987030029332,0.842499732971195,0.6149997711181676,1.6499996185302805,3,0.06469292803105309,-2.111125239745344,27.479999542236328,3.0,27.15999984741211,-1.5454293244555417,27.270000457763672,0.06469292803105309
13979,2017-07-14,27.6200008392334,27.65999984741211,27.43000030517578,27.540000915527344,2482400.0,0.009502932130179387,1.87503129284139,-1.0,42.12456464555064,33.06163516221887,-0.22826792350175396,0.30864316393628854,0.28993958792014496,0.1921964055241645,11.41170877206533,0.2999992370605504,-0.5628239598129987,-0.17349901199340678,-1.200405420064353,0.8534073960775395,-0.6869522160288817,0.3399541920420681,0.1574162406461106,94.1177955547577,63.75006693973006,0.5134532040354735,7,-0.2050008773803711,0.34999847412109375,0.6149992942810059,0.3549995422363281,1.659999847412113,4,0.04344673494311624,1.384623849172796,27.36000061035156,-2.111125239745344,27.479999542236328,3.0,27.15999984741211,0.04344673494311624
13980,2017-07-17,27.770000457763672,27.790000915527344,27.5,27.6200008392334,2796600.0,0.005430833235790633,2.052632635647242,1.874997019764919,38.039228592607074,32.65024303492878,-0.3543966383457722,0.0750703353376494,0.1360552944948168,0.06178576775844036,10.55521549425337,0.29000091552734375,-0.5836531884684923,0.03200054168701172,-0.8585955068322235,0.922596590206247,-0.4132974825726059,0.47729856594662934,-0.7900009155273438,97.53081186981073,67.33343389607599,0.44529802425961784,7,-0.38500022888183594,0.1999988555908203,0.4849996566772461,0.2049999237060547,1.7399997711181676,0,0.037090340738864525,1.87503129284139,27.6200008392334,1.384623849172796,27.36000061035156,-2.111125239745344,27.479999542236328,0.037090340738864525
13981,2017-07-18,27.78000068664551,27.86000061035156,27.65999984741211,27.79999923706055,2654200.0,0.00036010906434991163,1.8571272870944204,-0.13332400849408085,41.52542715338573,33.29592588716563,-0.3721821982930251,-0.008617209345050725,0.11994985603146091,0.06732040422169305,9.40657508133187,0.20000076293944957,-0.5522449194979444,0.08850069046020792,-0.6766966501889655,0.8536980311093814,-0.2940979798643788,0.47109936078479464,-0.7838011169433621,87.5000372528286,57.12043481172898,0.3825986703245868,7,-0.36000061035156605,0.18999862670898082,0.4724993705749476,0.1949996948242152,1.9499988555908168,1,0.038156927276533414,2.052632635647242,27.770000457763672,1.87503129284139,27.6200008392334,1.384623849172796,27.36000061035156,0.038156927276533414
13982,2017-07-19,27.6299991607666,27.82999992370605,27.559999465942386,27.82999992370605,3415800.0,-0.005399622828339945,1.6999942779759543,10.000762994754233,45.37035238268488,35.12719975820656,-0.21675711462681235,0.08427317034001547,0.2677800394437071,0.2292681652687989,9.449020843503769,0.27000045776366477,-0.5195490747553535,-0.022500801086426492,-0.7089674784905284,0.6639658763176755,-0.36573413978847924,0.32073253761562626,-0.599247549438477,64.06234633208716,29.52595475223555,0.34323333870205136,7,-0.20999908447265625,0.3400001525878906,0.6025009155273438,0.345001220703125,2.0100002288818395,2,0.04777421796114978,1.8571272870944204,27.78000068664551,2.052632635647242,27.770000457763672,1.87503129284139,27.6200008392334,0.04777421796114978
13983,2017-07-20,28.04999923706055,28.13999938964844,27.60000038146973,27.78000068664551,3752600.0,0.015200871844047281,1.4000016954253187,-1.3499876022812043,63.34842527160316,39.578393557758034,-0.5766918112753494,-0.3480589828498637,-0.13601578079211407,-0.17254967846678326,9.80681833777903,0.5399990081787109,-0.5011594978713596,0.39399929046631144,-0.30016860548577284,1.0881671864183957,0.046915342490269296,0.7410832384423536,-0.9860776657714894,87.32390582521148,47.642549037265084,0.3470839479760418,7,-0.4899997711181676,-0.07999992370605824,0.18250083923339488,-0.07499885559082387,1.6800003051757777,3,0.025668493414853,1.6999942779759543,27.6299991607666,1.8571272870944204,27.78000068664551,2.052632635647242,27.770000457763672,0.025668493414853
13984,2017-07-21,28.149999618530273,28.170000076293945,27.95000076293945,28.03000068664551,2173800.0,0.003565076085192853,1.7499940395298825,0.44444287460173737,67.26458779878237,44.35382200182431,-0.6108082620074597,-0.46729219550781664,-0.22121721419499352,-0.2620643097540025,10.211412929043966,0.21999931335449574,-0.4451187748643477,0.490999698638916,-0.21153369778543407,1.193533095063266,0.13973300042674097,0.8422663968510911,-1.0215133781396482,97.01485739012108,50.48678675320369,0.35126669821217543,7,-0.5749998092651367,-0.18000030517578125,0.08250045776367188,-0.17499923706054688,1.7800006866455078,4,0.030550643765744567,1.4000016954253187,28.04999923706055,1.6999942779759543,27.6299991607666,1.8571272870944204,27.78000068664551,0.030550643765744567
13985,2017-07-24,28.170000076293945,28.34000015258789,28.03000068664551,28.149999618530273,2890000.0,0.000710495844927328,-1.3846266707748665,0.16667196490447772,64.3902529796519,48.61344506104938,-0.5472693189655722,-0.5036646881926679,-0.22201261698754138,-0.2774237958113943,10.791165066768789,0.30999946594237926,-0.3448986153172626,0.505000114440918,-0.21346290236072107,1.223463131242557,0.14576860604009667,0.8642316228417393,-0.9581927290310546,78.20513761019198,27.28501536220695,0.35923150840082024,7,-0.3900003433227539,-0.20000076293945312,0.02500009536743164,-0.19499969482421875,1.7199993133544957,0,0.03940364243327332,1.7499940395298825,28.149999618530273,1.4000016954253187,28.04999923706055,1.6999942779759543,27.6299991607666,0.03940364243327332
13986,2017-07-25,27.920000076293945,28.290000915527344,27.86000061035156,28.21999931335449,1657800.0,-0.008874689361835775,-1.047629427792898,-14.99961853900421,60.82947688548444,50.92783138165878,-0.1990592524954522,-0.3055598514195097,0.048874285459206135,-0.025307141385475518,11.149626433115023,0.4300003051757848,-0.2323166491217208,0.27800006866455007,-0.3700934109415428,0.9260935482706429,-0.04604667113849814,0.6020468084675983,-0.595373448498556,46.15388377410141,-9.494138939363914,0.3240467398030473,7,-0.1400003433227539,0.049999237060546875,0.2624998092651367,0.05500030517578125,1.739999771118164,1,0.056948429378333554,-1.3846266707748665,28.170000076293945,1.7499940395298825,28.149999618530273,1.4000016954253187,28.04999923706055,0.056948429378333554
13987,2017-07-26,28.07999992370605,28.11000061035156,27.86000061035156,27.90999984741211,1795900.0,0.005730653544945952,1.1738993423835744,-0.5666683620919801,68.51850216607687,54.60120198620301,-0.296140976830614,-0.49902065170694954,-0.09213970730613852,-0.18431417030437913,11.369528284432432,0.25,-0.11179503251740286,0.44299993515014435,-0.18895927480454588,1.0749591451048346,0.12702033017279746,0.7589795401274912,-0.6538359434314103,64.86482306758396,3.4141372754507415,0.31597960497734545,7,-0.1949996948242152,-0.20499992370605113,0.12249994277954457,-0.10499954223632457,1.5400009155273473,2,0.05876067033523369,-1.047629427792898,27.920000076293945,-1.3846266707748665,28.170000076293945,1.7499940395298825,28.149999618530273,0.05876067033523369
13988,2017-07-27,28.1299991607666,28.209999084472656,28.03000068664551,28.03000068664551,2772700.0,0.0017805996152564507,-2.60002288853303,0.5882260543706227,68.66358150838738,57.54998163762931,-0.2519217977446573,-0.553785179353163,-0.1147659399271248,-0.23397778685392012,11.8121763894497,0.17999839782714488,0.015614654378133253,0.477999210357666,-0.18664447514002092,1.142642895855353,0.14567736760882255,0.8103210531065095,-0.6124515632606347,56.249751647076906,-9.115695560848977,0.33232184274884435,7,-0.20999908447265625,-0.4049997329711914,0.07250070571899414,-0.154998779296875,1.5,3,0.053679355632113346,1.1738993423835744,28.07999992370605,-1.047629427792898,27.920000076293945,-1.3846266707748665,28.170000076293945,0.053679355632113346
13989,2017-07-28,28.13999938964844,28.239999771118164,28.09000015258789,28.1299991607666,1832500.0,0.000355500504094719,-2.333389848468793,0.10000381475551326,70.42249989702105,61.14812289367531,-0.20160401224630675,-0.5378028701586288,-0.09606781560253808,-0.24421953766320215,11.318845950580924,0.14999961853027344,0.08068617305636394,0.453999423980715,-0.23828549388073839,1.1462843418421684,0.1078569650499901,0.80014188291144,-0.5402065366342832,58.33313465099565,-12.176747148129387,0.3461424589307262,7,-0.18999958038330433,-0.4299993515014684,0.06250047683715465,-0.1649990081787145,1.4800014495849574,4,0.05650320494224248,-2.60002288853303,28.1299991607666,1.1738993423835744,28.07999992370605,-1.047629427792898,27.920000076293945,0.05650320494224248
13990,2017-07-31,28.190000534057614,28.229999542236328,28.07999992370605,28.20000076293945,3866500.0,0.0017768708419931833,3.285838851194522,-0.9999999999996447,74.87922438234642,64.85410036355982,-0.2075935038862653,-0.5523274375966807,-0.11748737613366345,-0.28523230700548297,10.787166537319068,0.149999618530277,0.17707827824244404,0.46350049972533824,-0.2479180098245095,1.174919009275186,0.10779124495041614,0.8192097545002603,-0.5161869510860839,76.74411383758209,0.41628827689544323,0.35570925477492327,7,-0.24000072479247692,-0.480000495910641,0.012499332427982068,-0.21500015258788707,1.25,0,0.061724006319758606,-2.333389848468793,28.13999938964844,-2.60002288853303,28.1299991607666,1.1738993423835744,28.07999992370605,0.061724006319758606
13991,2017-08-01,28.25,28.36000061035156,28.13999938964844,28.229999542236328,2098000.0,0.002128395346069567,-1.2000038146827208,-2.0,71.2707147388408,67.73191840313271,-0.21670079469361525,-0.5897977768450247,-0.15632302227160366,-0.33468555661681876,11.021378692444527,0.2200012207031179,0.24377546983364695,0.48999996185302663,-0.25469316904714034,1.2346930927531936,0.11765339640294314,0.8623465273031101,-0.5095677600668331,77.99987792968821,1.6751720080731047,0.37234656545008393,8,-0.26999950408935547,-0.5399999618530273,-0.04500007629394531,-0.27499961853027344,1.7099990844726562,1,0.05805307573976792,3.285838851194522,28.190000534057614,-2.333389848468793,28.13999938964844,-2.60002288853303,28.1299991607666,0.05805307573976792
13992,2017-08-02,28.170000076293945,28.29999923706055,27.84000015258789,28.149999618530273,5069100.0,-0.002831855706408981,2.2857220708446286,1.0,72.88131027132802,68.79112784754658,-0.05816275708813379,-0.4775772442038786,-0.0627449147409962,-0.249926347509291,10.779749622623047,0.4599990844726598,0.3136388581570202,0.37400007247924805,-0.37717835069285144,1.1251784956513475,-0.0015891391068016958,0.7495892840652978,-0.3552196319105718,63.46146792355983,-14.498076835231025,0.375589211586049,8,-0.06999969482421875,-0.46000003814697266,0.07999944686889648,-0.19499969482421875,1.8400001525878942,2,0.052893140471520717,-1.2000038146827208,28.25,3.285838851194522,28.190000534057614,-2.333389848468793,28.13999938964844,0.052893140471520717
13993,2017-08-03,28.46999931335449,28.540000915527344,27.61000061035156,27.63999938964844,2868900.0,0.010649600150800298,-1.0898942382906591,41.499046347510614,73.48060301676976,69.48179620510074,-0.32667280168974244,-0.720809985198688,-0.34701186935459205,-0.5417768105263683,10.334299768474109,0.9300003051757848,0.3821457295261972,0.6144993782043429,-0.15292869813750798,1.3819274545461937,0.23078534003341744,0.9982134163752683,-0.10999870300292969,92.47294847289069,15.873348216512,0.38371403817092525,8,-0.3949985504150355,-0.7099990844726527,-0.12749958038329723,-0.4949989318847621,1.980001449584961,3,0.040393451128025726,2.2857220708446286,28.170000076293945,-1.2000038146827208,28.25,3.285838851194522,28.190000534057614,0.040393451128025726
13994,2017-08-04,28.540000915527344,28.61000061035156,28.290000915527344,28.420000076293945,2701100.0,0.002458784821256277,1.4615339471078417,0.1445793376673826,72.25430530749037,70.35557979708278,-0.37496665743713464,-0.7322696685707051,-0.40723571926935165,-0.6013834586855253,9.7318792731049,0.3199996948242152,0.4576686460370851,0.6235009193420424,-0.15851452464620763,1.4055163633302925,0.2324931973479174,1.0145086413361675,-0.9300003051757848,93.00003051757848,18.261230902692134,0.3910077219941248,8,-0.4300003051757848,-0.7450008392333984,-0.16500091552734375,-0.5650005340576172,1.4399986267089844,4,0.03819194850292518,-1.0898942382906591,28.46999931335449,2.2857220708446286,28.170000076293945,-1.2000038146827208,28.25,0.03819194850292518
13995,2017-08-07,28.739999771118164,28.85000038146973,28.559999465942386,28.57999992370605,2867700.0,0.007007668156100433,-1.899998092658746,1.333322737026176,74.99995032951387,71.93007684641938,-0.5426763482147088,-0.8606175308812496,-0.601701217761125,-0.7991394652305459,9.308948139556502,0.30999946594238637,0.4625411424632837,0.7499998092651374,-0.05223379125853711,1.552233409788812,0.34888300900330194,1.151116609526973,-1.1299991607666051,91.1289813987326,17.260649637507782,0.40111680026183644,8,-0.5099992752075195,-0.8249998092651367,-0.554999828338623,-0.7649993896484375,1.2000007629394496,0,0.03061938326803948,1.4615339471078417,28.540000915527344,-1.0898942382906591,28.46999931335449,2.2857220708446286,28.170000076293945,0.03061938326803948
13996,2017-08-08,29.04999923706055,29.13999938964844,28.65999984741211,28.68000030517578,4919300.0,0.010786341976728675,-1.3414620530522414,2.3124955296473493,84.13461847065483,73.66520088026138,-0.7549162747357165,-1.0769803591974672,-0.907286695756266,-1.0970871061480487,8.52128160012959,0.4799995422363317,0.458578586508942,0.9654993057250998,0.1303387538211389,1.8006598576290607,0.5479190297731193,1.3830795816770802,-1.3903986358642655,94.11763239254017,18.223670983508157,0.4175802759519798,8,-0.6749992370605504,-0.9899997711181676,-0.9124989509582555,-1.0749988555908239,1.0900001525878906,1,0.013425174087423608,-1.899998092658746,28.739999771118164,1.4615339471078417,28.540000915527344,-1.0898942382906591,28.46999931335449,0.013425174087423608
13997,2017-08-09,29.059999465942386,29.45000076293945,29.03000068664551,29.1299991607666,3691400.0,0.00034424196710736155,-5.461676154704159,-0.18918891053992445,80.23952642934074,74.95141698258954,-0.6831220917410974,-1.0145587300684475,-0.9145999843369843,-1.096292052475345,8.869112548136934,0.4200000762939382,0.4670654717582785,0.896499538421633,0.005084213863604248,1.7879148629796617,0.45079187614261684,1.3422072007006491,-1.311574937438973,78.80427909483915,4.176181596898843,0.44570766227901487,8,-0.5299987792968821,-0.8449993133544957,-0.9974994659423864,-1.0849990844726598,1.2100009918212855,2,0.030970393498631843,-1.3414620530522414,29.04999923706055,-1.899998092658746,28.739999771118164,1.4615339471078417,28.540000915527344,0.030970393498631843
13998,2017-08-10,29.1299991607666,29.309999465942386,28.920000076293945,29.059999465942386,3019500.0,0.0024087989026377876,-1.2285776566757696,-1.0,79.87804594385881,76.00203321001595,-0.6664373787525513,-0.9962329406711348,-0.9881363193967587,-1.1513073871968906,8.814490835599177,0.38999938964844105,0.5080401368192753,0.8779993057250977,-0.028853662781067158,1.7848522742312625,0.42457282147201525,1.33142578997818,-1.2454485335083056,72.41365135635547,0.5918272244168747,0.45342648425308313,8,-0.5999984741210973,-0.9149990081787109,-1.0749988555908203,-1.154998779296875,0.8500003814697266,3,0.030209443648060885,-5.461676154704159,29.059999465942386,-1.3414620530522414,29.04999923706055,-1.899998092658746,28.739999771118164,0.030209443648060885
13999,2017-08-11,28.81999969482422,29.10000038146973,28.75,29.01000022888184,2026100.0,-0.010641931852847453,-1.1212149235615625,-2.714305177111905,66.83938233477456,75.1087174269524,-0.27919651732698725,-0.6237005204289261,-0.6956647573423815,-0.8300497846737116,8.948613444289181,0.37999916076660156,0.5141212201616554,0.5079998970031738,-0.3814135294704535,1.3974133234768011,0.0632931837663584,0.9527066102399893,-0.8102130567114294,29.213466290340733,-40.07415907657558,0.44470671323681443,8,-0.2899990081787145,-0.6049995422363281,-0.8350000381469727,-0.8449993133544922,1.1499996185302699,4,0.05655798353141428,-1.2285776566757696,29.1299991607666,-5.461676154704159,29.059999465942386,-1.3414620530522414,29.04999923706055,0.05655798353141428
14000,2017-08-14,28.79999923706055,29.10000038146973,28.6200008392334,28.8700008392334,3577800.0,-0.0006939784169137653,-1.2325643288991175,0.36842844953066756,75.88234568136725,75.62112086501091,-0.18279051324675777,-0.550819450745319,-0.6921740649930257,-0.8035833296240646,9.322600225258588,0.4799995422363317,0.518822126707601,0.43649950027466033,-0.4399589773160173,1.312957977865338,-0.0017297385206767046,0.8747287390699974,-0.6749954689616295,21.68655594851589,-48.44010017528993,0.4382292387953383,8,-0.26999855041504617,-0.5849990844726598,-0.8599987030029332,-0.8249988555908239,0.9000015258788991,0,0.040972233903996846,-1.1212149235615625,28.81999969482422,-1.2285776566757696,29.1299991607666,-5.461676154704159,29.059999465942386,0.040972233903996846
14001,2017-08-15,28.84000015258789,28.86000061035156,28.63999938964844,28.70000076293945,2497900.0,0.001388920714826547,1.4444538634340869,-1.9999455055722075,74.05064131582935,75.75104653662216,-0.14561120177204856,-0.5347532135789663,-0.737921815896506,-0.8347442844777753,9.916816965805117,0.2200012207031179,0.5235816424356372,0.4235004425048814,-0.4323468151812975,1.2793477001910603,-0.0044231863382080405,0.8514240713479708,-0.608996624901728,26.505943804448602,-42.45687749133637,0.4279236288430888,8,-0.30999946594238637,-0.625,-0.8999996185302734,-0.8649997711181641,0.6499996185302734,1,0.03814148320561017,-1.2325643288991175,28.79999923706055,-1.1212149235615625,28.81999969482422,-1.2285776566757696,29.1299991607666,0.03814148320561017
14002,2017-08-16,28.95000076293945,28.989999771118164,28.770000457763672,28.84000015258789,2789300.0,0.003814168161219156,1.3157989840785431,0.7857220708446413,75.00002907541354,75.91987165424925,-0.14900230247105029,-0.5700172338533456,-0.8508976607581538,-0.937091612192944,10.389001929202154,0.2199993133544922,0.5210428175885546,0.4675009727477999,-0.33488678732039645,1.2698887328159962,0.0663070927137035,0.8686948527818963,-0.6214774564330234,47.826171086747834,-21.805205113965272,0.4011938800340979,8,-0.07999992370605113,-0.6150007247924805,-1.1400012969970668,-0.975000381469723,0.25,2,0.041105305538795545,1.4444538634340869,28.84000015258789,-1.2325643288991175,28.79999923706055,-1.1212149235615625,28.81999969482422,0.041105305538795545
14003,2017-08-17,28.770000457763672,29.040000915527344,28.76000022888184,28.93000030517578,2514600.0,-0.006217626957931044,-2.1111134658586006,-1.454535996670875,67.40333121874224,75.38087453327724,0.08719823325088782,-0.3513230514073058,-0.6702227166194561,-0.7475329280944898,11.333800509401046,0.28000068664550426,0.5293845241887922,0.25150060653686523,-0.5336046664129199,1.0366058794866504,-0.14105202993802735,0.6440532430117578,-0.35175895474260344,31.24995032941509,-38.16604355347164,0.392552636474893,8,0.2349996566772461,-0.43500041961670277,-1.077500820159912,-0.7950000762939453,0.8899993896484375,3,0.0521376425489497,1.3157989840785431,28.95000076293945,1.4444538634340869,28.84000015258789,-1.2325643288991175,28.79999923706055,0.0521376425489497
14004,2017-08-18,29.01000022888184,29.239999771118164,28.70000076293945,28.729999542236328,3520600.0,0.008342014852259272,-2.1764811480053625,-1.750005960470184,70.49999237060572,74.88087920450967,-0.08841918054859832,-0.551885721353166,-0.903198929874403,-0.9764816947784496,12.406020763636215,0.5399990081787145,0.5516338713113171,0.448500347137454,-0.3457757579666314,1.2427764522415394,0.05136229458540953,0.8456383996894985,-0.509217985067302,62.90323573023948,-5.3550566159279995,0.3971380525520436,8,0.02500057220458629,-0.5699996948242223,-1.3175005912780797,-1.034999847412113,0.6299991607666016,4,0.03343672201659542,-2.1111134658586006,28.770000457763672,1.3157989840785431,28.95000076293945,1.4444538634340869,28.84000015258789,0.03343672201659542
14005,2017-08-21,29.28000068664551,29.3799991607666,29.04999923706055,29.04999923706055,2396900.0,0.009307151176609185,-1.8695464685247687,0.8214317341162422,73.30317249759875,73.67738520750343,-0.3059377074714362,-0.7741552667755833,-1.1638607500867195,-1.2363036579972828,13.198398995943228,0.3699989318847621,0.5602445762889374,0.6630007743835478,-0.1702579223056091,1.4962594710727046,0.24637142603896933,1.0796301227281262,-0.7032809613009796,86.48668850667485,18.656742206001326,0.4166293483445781,8,-0.24499988555908558,-0.8050003051757848,-1.5875010490417516,-1.3050003051757848,-0.20000076293946023,0,0.023565526315840746,-2.1764811480053625,29.01000022888184,-2.1111134658586006,28.770000457763672,1.3157989840785431,28.95000076293945,0.023565526315840746
14006,2017-08-22,29.51000022888184,29.520000457763672,29.239999771118164,29.31999969482422,2408400.0,0.007855175438613582,1.6666606116202396,0.8260840720807539,78.38982639899157,73.47186298190908,-0.5183322561829478,-0.9264267743227919,-1.3774655948320067,-1.4492551024820521,14.625051864473626,0.2800006866455078,0.5784951846971182,0.8135003089904806,-0.04283902783449989,1.6698396458154612,0.3853306405779904,1.241669977402971,-0.8634180205297142,98.78045943858844,29.14222287066768,0.4281696684124897,8,-0.43999958038330433,-0.9700002670288121,-1.8325004577636754,-1.534999847412113,-0.36000061035156605,1,0.0064385134728550675,-1.8695464685247687,29.28000068664551,-2.1764811480053625,29.01000022888184,-2.1111134658586006,28.770000457763672,0.0064385134728550675
14007,2017-08-23,29.729999542236328,29.75,29.399999618530273,29.5,1606100.0,0.007455076640059621,1.5925910227609885,1.210520503940147,77.63157564517324,73.22225517094402,-0.7077219068373886,-1.0714057160578676,-1.5788204879965733,-1.6517119775507823,16.276107630616167,0.35000038146972656,0.5794830041250698,0.9509996414184556,0.02931008059134399,1.8726892022455672,0.4901548610048998,1.4118444218320114,-0.9960755089430471,98.0951931146481,30.050548136194408,0.46084478041355564,8,-0.5449991226196289,-1.0749998092651367,-2.0349998474121094,-1.7549991607666016,-0.5200004577636719,2,-0.008072646310579468,1.6666606116202396,29.51000022888184,-1.8695464685247687,29.28000068664551,-2.1764811480053625,29.01000022888184,-0.008072646310579468
14008,2017-08-24,29.63999938964844,29.71999931335449,29.520000457763672,29.70000076293945,2072700.0,-0.003027250385928437,3.000038147554955,-0.26087605526343255,73.91301823923493,74.00821471588405,-0.6009686042548061,-0.9090893222159018,-1.4785744724736603,-1.5441952885920038,17.73942304433139,0.20999908447265625,0.5280640170693864,0.7854994773864767,-0.15943643753019288,1.7304353923031464,0.31303151992814193,1.2579674348448115,-0.7841462403503527,89.52374378294758,23.618108281690326,0.4724679574583342,8,-0.45499897003174183,-0.9649991989135778,-1.9449996948242223,-1.6649990081787145,-0.6800003051757848,3,-0.014844758291818971,1.5925910227609885,29.729999542236328,1.6666606116202396,29.51000022888184,-1.8695464685247687,29.28000068664551,-0.014844758291818971
14009,2017-08-25,29.729999542236328,29.8700008392334,29.65999984741211,29.790000915527344,1495800.0,0.0030364424575297644,-1.100001907341357,1.0000000000001183,72.6027289884699,73.64381286111768,-0.6127473616831125,-0.9210877031599161,-1.5648087986768964,-1.61949051918549,19.291469042175795,0.23000144958495738,0.5034286517826594,0.7959996223449721,-0.1632629262807832,1.7552621709707275,0.31636834803209624,1.275630896657848,-0.7668487708540113,82.92670445690672,19.376730055485112,0.47963127431287705,8,-0.47499942779541016,-0.9899988174438477,-1.9650001525878906,-1.7549991607666016,-0.9499988555908168,4,-0.0023545138211243932,3.000038147554955,29.63999938964844,1.5925910227609885,29.729999542236328,1.6666606116202396,29.51000022888184,-0.0023545138211243932
14010,2017-08-28,29.93000030517578,29.95000076293945,29.65999984741211,29.79999923706055,1949800.0,0.00672723733666114,2.4117356670033545,-2.1666348782503064,71.15385320764422,73.32194751576378,-0.710295986160574,-1.0372274583345877,-1.767346257675328,-1.8045917737162895,21.00905858875784,0.2900009155273402,0.4810123131508668,0.9090003967285156,-0.08126578204119284,1.899266575498224,0.4138673073436614,1.4041334861133699,-0.8398905242943115,97.18303805289575,35.950594253509315,0.4951330893848551,8,-0.6049995422363317,-1.149999618530277,-2.157500743865967,-1.9549999237060547,-0.9400005340576172,0,-0.009689305465098497,-1.100001907341357,29.729999542236328,3.000038147554955,29.63999938964844,1.5925910227609885,29.729999542236328,-0.009689305465098497
14011,2017-08-29,29.88999938964844,30.1200008392334,29.790000915527344,30.0,3252100.0,-0.0013364822960065803,-1.129048533175822,-0.8461515889550708,69.66822116901375,72.7295244150527,-0.5651175490160227,-0.9149734110477574,-1.7249187044714098,-1.7507307107965282,22.540243898588795,0.3299999237060547,0.5042613205186726,0.7869995117187543,-0.20605193524150422,1.7800509586790128,0.290473788238625,1.2835252351988835,-0.6623070516376934,68.05540838384316,8.672015714178876,0.49652572348012886,8,-0.47999858856201527,-1.0249986648559606,-2.0149998664855993,-1.9149990081787145,-0.8299999237060547,1,-0.0270993470218307,2.4117356670033545,29.93000030517578,-1.100001907341357,29.729999542236328,3.000038147554955,29.63999938964844,-0.0270993470218307
14012,2017-08-30,29.65999984741211,29.88999938964844,29.56999969482422,29.809999465942386,2518500.0,-0.007694866073365891,1.0645177168382014,1.3636253294493759,61.6740117717739,72.09293336538956,-0.25011561228524926,-0.5982984277520629,-1.4854437555878839,-1.5080677463317542,24.763160773661248,0.3199996948242223,0.5140234162015354,0.48249998092651225,-0.43664990751174315,1.4016498693647677,0.02292503670738455,0.94207492514564,-0.2716919791812842,23.333216773213213,-32.98082732446278,0.45957494421912837,8,-0.2499990463256836,-0.7949991226196289,-1.7850003242492676,-1.6849994659423828,-0.7800006866455078,2,-0.01719488305817829,-1.129048533175822,29.88999938964844,2.4117356670033545,29.93000030517578,-1.100001907341357,29.729999542236328,-0.01719488305817829
14013,2017-08-31,29.6200008392334,29.709999084472656,29.559999465942386,29.690000534057614,3481200.0,-0.0013485842341365295,1.7273452401594638,0.46666581895397263,70.00000953673428,72.03737971718161,-0.0858972529221802,-0.4930032765803034,-1.4223764544620927,-1.457106067605494,26.46201604765218,0.14999961853026988,0.5319110984886564,0.3850008964538567,-0.4906460355734552,1.2606478284811686,-0.05282256955979747,0.8228243624675109,-0.09998823622211006,10.714504669586153,-47.00230149101187,0.4378234660136555,8,-0.03500080108642578,-0.755000114440918,-1.7400007247924805,-1.6450004577636719,-0.8900012969970703,3,-0.013842057499798277,1.0645177168382014,29.65999984741211,-1.129048533175822,29.88999938964844,2.4117356670033545,29.93000030517578,-0.013842057499798277
14014,2017-09-01,29.6299991607666,29.739999771118164,29.51000022888184,29.70000076293945,1941400.0,0.00033755304692495436,2.0666683620919377,1.0000272479564032,70.8542718384256,71.76527964394016,0.001452838682286739,-0.4396982624276049,-1.412260874447398,-1.454535237821183,27.992082229569004,0.22999954223632457,0.5425742470480834,0.34049930572509624,-0.4873952065038907,1.1683938179540831,-0.07344795038939722,0.7544465618395897,0.4900016784667969,19.67193636340849,-40.842590696357306,0.41394725611449273,9,0.05000114440917969,-0.7649984359741211,-1.8074994087219238,-1.654998779296875,-0.5099983215332031,4,-0.02261222056263501,1.7273452401594638,29.6200008392334,1.0645177168382014,29.65999984741211,-1.129048533175822,29.88999938964844,-0.02261222056263501
14015,2017-09-05,29.6200008392334,29.729999542236328,29.540000915527344,29.71999931335449,2638800.0,-0.00033743914331396674,2.166671964904473,1.4285169341435056,69.8980053581005,70.82174397273003,0.0723617134304888,-0.379868201049824,-1.3805605812996262,-1.4339740466044262,28.99728799748063,0.18999862670898438,0.583823822314038,0.2865009307861328,-0.5114246362972636,1.0844264978695293,-0.11246185275556542,0.685463714327831,0.4877999877929682,18.0328688996168,-44.850936465053984,0.3989627835416988,9,0.1399993896484375,-0.755000114440918,-1.7900009155273438,-1.6450004577636719,-0.3100013732910121,1,-0.028359221093446352,2.0666683620919377,29.6299991607666,1.7273452401594638,29.6200008392334,1.0645177168382014,29.65999984741211,-0.028359221093446352
14016,2017-09-06,29.440000534057614,29.809999465942386,29.36000061035156,29.809999465942386,3406800.0,-0.006076985147730474,1.4324332683801841,3.7000457770658928,62.0689784769939,69.092566509599,0.26975608096527637,-0.17829306098088082,-1.1911409876426582,-1.2427536074360326,29.148664908200338,0.4499988555908274,0.5966077301786719,0.08700056076049378,-0.7007503285802201,0.8747514501012077,-0.30687488390986317,0.48087600543085074,0.6558442810058622,15.094359993090142,-47.6413213894842,0.39387544467035757,9,0.30000019073486683,-0.5749998092651332,-1.610000610351559,-1.465000152587887,0.279998779296875,2,-0.015285351724734775,2.166671964904473,29.6200008392334,2.0666683620919377,29.6299991607666,1.7273452401594638,29.6200008392334,-0.015285351724734775
14017,2017-09-07,29.959999084472656,29.979999542236328,29.46999931335449,29.479999542236328,3179400.0,0.01766299391922499,-1.0400009155273289,-1.2972998051405522,75.1055079835179,69.22506537007489,-0.23935697848664717,-0.6613147201958789,-1.689036068338666,-1.7531844810739017,28.85746078932239,0.5399990081787145,0.5923812453776875,0.5619991302490241,-0.2574638659755166,1.381462126473565,0.15226763213675554,0.9717306283612928,0.10641196240234407,96.77411415808874,28.814129606054806,0.4097314981122697,9,-0.21999835968017578,-1.0949983596801758,-2.1149988174438477,-1.9849987030029297,-0.5999984741210973,3,-0.030040041589878164,1.4324332683801841,29.440000534057614,2.166671964904473,29.6200008392334,2.0666683620919377,29.6299991607666,-0.030040041589878164
14018,2017-09-08,30.01000022888184,30.03000068664551,29.729999542236328,29.86000061035156,3076300.0,0.0016689301047108085,2.157897906941645,0.312499503294168,72.93581674024844,69.2620751202725,-0.25854255884258137,-0.6767029992114502,-1.7046137150162473,-1.794188081942071,28.969704113520717,0.30000114440918324,0.5548391193145363,0.5680002212524435,-0.28470049470894665,1.4207009372138337,0.14164986327174844,0.9943505792331386,0.02815440053222318,97.01485739012111,27.241424358035545,0.42635035798069526,9,-0.269999504089359,-1.144999504089359,-2.10500001907349,-1.980000495910648,-0.5500011444091832,4,-0.037654150599696345,-1.0400009155273289,29.959999084472656,1.4324332683801841,29.440000534057614,2.166671964904473,29.6200008392334,-0.037654150599696345
14019,2017-09-11,30.45000076293945,30.45000076293945,29.979999542236328,30.03000068664551,2638700.0,0.014661797091029438,1.2381006444112634,2.800007629413754,74.8936550128847,69.6776086541881,-0.6544977960484246,-1.0417370968556021,-2.0924401108796182,-2.2172719881188776,29.950354219836917,0.47000122070312145,0.5167933429013054,0.9265007019042919,0.014584975566183545,1.8384164282424003,0.4705428387352377,1.382458565073346,-1.0900001525878906,100.0,31.004721194331267,0.45595786316905407,9,-0.5450000762939453,-1.0799999237060511,-2.532500267028805,-2.420001029968258,-0.9200000762939382,0,-0.05648608136642563,2.157897906941645,30.01000022888184,-1.0400009155273289,29.959999084472656,1.4324332683801841,29.440000534057614,-0.05648608136642563
14020,2017-09-12,29.979999542236328,30.440000534057614,29.86000061035156,30.420000076293945,2970000.0,-0.01543517927510718,1.4166590505406482,-1.0476201288822662,59.07335196497543,68.50040096485051,-0.19741904578478753,-0.5046755083309975,-1.572071458295774,-1.7317977372195656,31.224012448989143,0.5900001525878906,0.4842795132678823,0.3974994659423814,-0.46887497416782864,1.2638739060525914,-0.0356877541127254,0.8306866859974882,-0.5981989288330105,56.88062799007512,-8.002218757833113,0.43318722005510535,9,-0.07499885559082387,-0.47499942779541016,-2.027499198913574,-1.9499998092651367,-0.399999618530277,1,-0.028685747702942743,1.2381006444112634,30.45000076293945,2.157897906941645,30.01000022888184,-1.0400009155273289,29.959999084472656,-0.028685747702942743
14021,2017-09-13,29.940000534057614,30.170000076293945,29.920000076293945,29.959999084472656,3681000.0,-0.001334189752817183,-7.333407508662619,0.04545119577610296,54.3568707742496,67.68738529845892,-0.16716016439619352,-0.39847170155279343,-1.4875789516855278,-1.6799139980773994,32.56650075148203,0.25,0.45069245406505587,0.3025004386901813,-0.5029249256717527,1.1079258030521153,-0.10021224349078395,0.7052131208711465,-0.5368359176635735,47.959237295227936,-12.196918849945504,0.40271268218096634,9,-0.034999847412109375,-0.40499973297118785,-1.8675003051757777,-1.9100008010864222,-0.19000053405761363,2,-0.021042119468187126,1.4166590505406482,29.979999542236328,1.2381006444112634,30.45000076293945,2.157897906941645,30.01000022888184,-0.021042119468187126
14022,2017-09-14,30.13999938964844,30.190000534057614,29.78000068664551,29.920000076293945,3753100.0,0.006679988377532586,1.5624862164949194,-11.000762994752634,59.920648136094016,66.56745625394333,-0.3262158084587661,-0.5320249543828446,-1.6356520424286707,-1.8699378944517626,33.4772896372914,0.40999984741210227,0.41270921431690866,0.4429993629455602,-0.32345768848055556,1.209456414371676,0.059770837232502316,0.8262278886586181,-0.7158980503234922,56.94432670707491,0.48219559807519374,0.3832285257130587,9,-0.2349987030029368,-0.6049985885620153,-1.9224996566772496,-2.0799999237060582,-0.4399986267089915,3,-0.013934972952859503,-7.333407508662619,29.940000534057614,1.4166590505406482,29.979999542236328,1.2381006444112634,30.45000076293945,-0.013934972952859503
14023,2017-09-15,30.270000457763672,30.29999923706055,30.10000038146973,30.190000534057614,5332100.0,0.004313240568939003,1.8571778907068128,0.3636371517994259,60.54690293970385,65.42219304297426,-0.3959572496507633,-0.5732802826503018,-1.7056656760943127,-1.9902244812631302,34.40889084581279,0.1999988555908203,0.3828516236309838,0.4980004310607917,-0.17429637818286992,1.1702972403044534,0.1618520264389609,0.8341488356826225,-0.8253811299664342,73.13428586882593,19.19275027580281,0.336148404621831,9,-0.3649997711181676,-0.7349996566772461,-1.8975000381469727,-2.0550003051757812,-0.6000003814697266,4,-0.030062762922050568,1.5624862164949194,30.13999938964844,-7.333407508662619,29.940000534057614,1.4166590505406482,29.979999542236328,-0.030062762922050568
14024,2017-09-18,29.979999542236328,30.34000015258789,29.81999969482422,30.290000915527344,2239100.0,-0.009580472783011329,1.5365885428781436,-3.8750208616453947,50.94338264613541,63.31612385275591,-0.057091454420312715,-0.21806367627826972,-1.359099836013275,-1.6911387818794275,34.57210648781849,0.5200004577636719,0.3822664227397361,0.15949954986572124,-0.41403876103813886,0.7330378607695813,-0.1272696055862106,0.44626870531765306,-0.5152725857362448,30.302863913533294,-17.418373403662073,0.28676915545193077,9,-0.07499885559082387,-0.44499874114990234,-1.607499122619629,-1.7649993896484375,-0.3899993896484375,0,-0.017344912131539103,1.8571778907068128,30.270000457763672,1.5624862164949194,30.13999938964844,-7.333407508662619,29.940000534057614,-0.017344912131539103
14025,2017-09-19,29.96999931335449,30.06999969482422,29.86000061035156,30.04999923706055,3556700.0,-0.0003335633433799723,2.499960263848108,0.2580631268073816,51.52671783511302,62.14476155921359,0.008691092757420193,-0.1620272422188016,-1.2898727684423044,-1.6769694970408793,34.4535404538746,0.2099990844726598,0.3692556196043668,0.11499938964843537,-0.4018534478199811,0.6318522271168519,-0.1434270290857711,0.37342580838264183,-0.48556688072561727,33.92835855463602,-10.757225564206962,0.25842641873420746,9,-0.009999275207519531,-0.43499851226806285,-1.5974988937377894,-1.754999160766598,-0.5900001525878871,1,-0.014681302528856466,1.5365885428781436,29.979999542236328,1.8571778907068128,30.270000457763672,1.5624862164949194,30.13999938964844,-0.014681302528856466
14026,2017-09-20,29.70000076293945,30.1200008392334,29.61000061035156,30.04999923706055,2274500.0,-0.009008960847547653,1.0816264567811995,4.374985098824295,50.751898029834926,59.43880489769326,0.3569905810970049,0.1295790996962083,-0.959017465973691,-1.402573228338536,33.74726074632279,0.5100002288818395,0.3481833293175036,-0.16449918746948455,-0.6612454436434234,0.3322470687044543,-0.4128723155564522,0.0838739406174831,-0.19625696370436785,12.328795756799773,-33.60952100953081,0.24837312808696876,9,0.3299999237060547,-0.15500068664550426,-1.3275003433227504,-1.485000610351559,-0.2100009918212855,2,-0.004040432193629373,2.499960263848108,29.96999931335449,1.5365885428781436,29.979999542236328,1.8571778907068128,30.270000457763672,-0.004040432193629373
14027,2017-09-21,29.489999771118164,29.84000015258789,29.420000076293945,29.68000030517578,2836700.0,-0.0070707402837285604,-1.5454555963355778,0.5428610354223323,47.70315973078733,56.63517634108647,0.5512844428009629,0.3380078488260878,-0.6996613424896836,-1.185838225037969,32.394433453844925,0.4200000762939453,0.32634234005215035,-0.3625001907348633,-0.8839102292673822,0.1589098477976556,-0.6232052100011245,-0.10179517146860206,0.9600009918212855,7.608661849920701,-41.01781652457503,0.2607050192662597,9,0.44500064849853516,0.08500099182128551,-1.1174993515014648,-1.2749996185302734,0.26000022888183594,3,0.008816555812132476,1.0816264567811995,29.70000076293945,2.499960263848108,29.96999931335449,1.5365885428781436,29.979999542236328,0.008816555812132476
14028,2017-09-22,29.20000076293945,29.57999992370605,29.170000076293945,29.57999992370605,2626000.0,-0.009833808424194457,1.157898699486502,1.9999899613512022,43.08683959559283,53.10108573916515,0.7982460234051203,0.6254186569559295,-0.35879090446383444,-0.8888071296586979,31.212904840702116,0.4099998474121058,0.3300928174055002,-0.6304992675781271,-1.2220705572558543,-0.038927977900399924,-0.926284912416989,-0.3347136227392653,1.2293999862670901,2.564161084547402,-47.670788948323164,0.29578564483886277,9,0.6049995422363317,0.375,-0.597500324249264,-0.985000610351559,0.26999855041503906,4,0.017123287223834494,-1.5454555963355778,29.489999771118164,1.0816264567811995,29.70000076293945,2.499960263848108,29.96999931335449,0.017123287223834494
14029,2017-09-25,29.65999984741211,29.690000534057614,29.170000076293945,29.21999931335449,2800400.0,0.015753392892252638,1.0799938965076734,-1.15789869948653,50.56178390701139,52.15535595494693,0.23959668654171296,0.16854802945594827,-0.7699063377203004,-1.3375908177356948,29.581575673879417,0.5200004577636683,0.26199029791819584,-0.1670001983642564,-0.7618940451695941,0.42789364844108135,-0.46444712176692704,0.13044672503841426,0.7190248748779275,51.57888185289736,-2.616665558562559,0.29744692340266893,9,0.0950002670288086,-0.0849990844726598,-0.9899997711181641,-1.4449996948242188,-0.07999992370605824,0,0.00033716213530965433,1.157898699486502,29.20000076293945,-1.5454555963355778,29.489999771118164,1.0816264567811995,29.70000076293945,0.00033716213530965433
14030,2017-09-26,29.63999938964844,29.729999542236328,29.35000038146973,29.56999969482422,3296400.0,-0.0006743242706190866,2.039993286132784,0.15909002241132603,52.941159971030835,51.99805475458928,0.23053993542173146,0.1746634656671766,-0.705082436681252,-1.3044613330963806,27.68087192532424,0.379999160766598,0.19791303531095394,-0.17250061035155895,-0.7709501752138124,0.4259489545106945,-0.47172539278268744,0.12672417207956954,0.6906643468017535,49.47357220011522,-9.268636827149955,0.2992247824311268,9,0.11500072479247692,0.11000061035155895,-0.9024987220764196,-1.4249992370605504,0.0699996948242152,1,-0.001686883876185652,1.0799938965076734,29.65999984741211,1.157898699486502,29.20000076293945,-1.5454555963355778,29.489999771118164,-0.001686883876185652
14031,2017-09-27,29.07999992370605,29.63999938964844,28.96999931335449,29.5,3461700.0,-0.018893369685357153,-1.0937459953210438,-6.000027247956149,37.209316509485994,49.47457346274395,0.7327788509038875,0.7071229513395494,-0.10616499447342065,-0.7355736169175806,25.744971417555064,0.6700000762939524,0.06957671046982128,-0.692000102996829,-1.3723899583671582,-0.01161024762649987,-1.0321950306819936,-0.35180517531166444,1.2042372663378949,12.643736119667325,-39.58214069250933,0.3401949276851644,9,0.5749998092651403,0.630000114440918,-0.32499933242797496,-0.8649997711181605,0.6599998474121129,2,0.010316342429423031,2.039993286132784,29.63999938964844,1.0799938965076734,29.65999984741211,1.157898699486502,29.20000076293945,0.010316342429423031
14032,2017-09-28,29.149999618530273,29.239999771118164,28.899999618530273,29.06999969482422,2937100.0,0.002407142194218448,1.6153834867769505,-0.1904759742235487,37.57224222672536,46.92183338352411,0.5672297123506702,0.6292165374121659,-0.13079516874276464,-0.7933137202350835,24.680631945941663,0.3400001525878906,0.013512429824267258,-0.5965003967285156,-1.3306672562315107,0.13766646277447947,-0.9635838264800114,-0.22941696697701985,1.0553832989123038,30.120484696398325,-15.760772510358027,0.36708342975149716,9,0.4700002670288086,0.5250005722045898,-0.3449993133544922,-0.8999996185302734,0.4400005340576172,3,0.011663813277436708,-1.0937459953210438,29.07999992370605,2.039993286132784,29.63999938964844,1.0799938965076734,29.65999984741211,0.011663813277436708
14033,2017-09-29,29.209999084472656,29.270000457763672,29.06999969482422,29.170000076293945,2771600.0,0.0020583007453709445,1.499982118802675,0.49998807905967624,29.87008965782904,44.5803563848234,0.3811372184679769,0.5659419876584124,-0.15733242318386687,-0.8338740352273781,23.563470880076043,0.20000076293945312,-0.026585532691370872,-0.5160008430480971,-1.287012588308933,0.2550109022127387,-0.901506715678515,-0.1304949704176792,0.8909531690569352,37.349336679236785,-1.6166057271808825,0.3855058726304185,9,0.3000011444091797,0.46500110626220703,-0.28999900817871094,-0.8449993133544922,0.5100002288818324,4,0.018486851504709412,1.6153834867769505,29.149999618530273,-1.0937459953210438,29.07999992370605,2.039993286132784,29.63999938964844,0.018486851504709412
14034,2017-10-02,28.959999084472656,29.28000068664551,28.88999938964844,29.25,3035300.0,-0.008558713037854715,1.2285642663294771,-7.250202660817319,32.16780418576809,42.42936597934064,0.5266134060392638,0.8044164731206109,0.12069088038040121,-0.5671283178028617,22.74600894664291,0.3900012969970703,-0.11184232202497313,-0.7325008392333991,-1.5758995921548085,0.11089791368801016,-1.1542002156941038,-0.3108014627726945,1.0448769582569888,8.333295489120914,-27.19476635495589,0.4216993764607049,10,0.5450010299682617,0.7100009918212891,-0.029998779296875,-0.5949993133544922,0.9900016784667933,0,0.017610505697677192,1.499982118802675,29.209999084472656,1.6153834867769505,29.149999618530273,-1.0937459953210438,29.07999992370605,0.017610505697677192
14035,2017-10-03,28.78000068664551,28.979999542236328,28.60000038146973,28.979999542236328,2139700.0,-0.006215414486102411,2.800013351516792,0.6896490489594995,30.666644626165763,40.19767115671073,0.5811756168116844,0.9678812898428042,0.32655399129687623,-0.36934480737595976,22.10259791994978,0.379999160766598,-0.22337109847674697,-0.8704992294311502,-1.8075602166739273,0.06656175781162688,-1.339029723052537,-0.40196873580976344,1.1133876907760119,17.307738157462786,-15.960157524120575,0.46853049362138793,10,0.43999958038329723,0.7449998855590785,0.21749973297118785,-0.3550004959106481,1.1700000762939382,1,0.027797054133906096,1.2285642663294771,28.959999084472656,1.499982118802675,29.209999084472656,1.6153834867769505,29.149999618530273,0.027797054133906096
14036,2017-10-04,28.989999771118164,29.01000022888184,28.670000076293945,28.78000068664551,2433000.0,0.007296701857623544,1.7200012207030762,-1.050001430519661,30.89699354605679,38.33031935840734,0.2904113680390168,0.7614823035316718,0.15345258225127623,-0.5580813709077432,22.145240222613893,0.3400001525878942,-0.28701599668536204,-0.6380001068115249,-1.6170136880233201,0.3410134744002704,-1.1275068974174225,-0.14849331620562722,0.7481820467891431,57.35282567963237,25.961199061696874,0.489506790605897,10,0.17500019073486328,0.5350008010864258,0.06250095367431285,-0.5249996185302734,0.8199996948242223,2,0.02483612690717596,2.800013351516792,28.78000068664551,1.2285642663294771,28.959999084472656,1.499982118802675,29.209999084472656,0.02483612690717596
14037,2017-10-05,29.059999465942386,29.11000061035156,28.809999465942386,28.989999771118164,3088000.0,0.0024146152251425246,2.529384045775897,0.3333333333333559,29.491474137279027,36.81972319637248,0.17098224543468632,0.6541377505413131,0.11676665310401901,-0.6082713546022305,21.65352787712932,0.3000011444091726,-0.3575883564364801,-0.5230004310607868,-1.520325494696543,0.4743246325749695,-1.0216629628786649,-0.024337899242908634,0.5416005795924121,67.64689382804698,39.81964698212657,0.49866253181787756,10,0.10500049591064098,0.4650011062622035,0.07750129699706676,-0.5099992752075231,0.350000381469723,3,0.023399873285363304,1.7200012207030762,28.989999771118164,2.800013351516792,28.78000068664551,1.2285642663294771,28.959999084472656,0.023399873285363304
14038,2017-10-06,28.8799991607666,28.989999771118164,28.809999465942386,28.920000076293945,2363400.0,-0.006194091826696058,-1.0000000000000395,-0.5714441416893443,30.633758122198245,34.605498109171016,0.3361684271951475,0.7854089126937467,0.3270640909064326,-0.4056344822932445,21.0194054658121,0.25,-0.416780193661058,-0.646500682830812,-1.6696699308737877,0.37666856521216374,-1.1580853068522998,-0.1349160588093241,0.6014089250803885,41.17627259365587,13.097804315007224,0.5115846240214873,10,0.2850008010864258,0.6450014114379883,0.25750160217285156,-0.3299989700317383,0.75,4,0.024584522591878155,2.529384045775897,29.059999465942386,1.7200012207030762,28.989999771118164,2.800013351516792,28.78000068664551,0.024584522591878155
14039,2017-10-09,28.729999542236328,28.979999542236328,28.690000534057614,28.90999984741211,2737800.0,-0.005193892759320029,-1.2307760024648635,4.499904634751097,29.194591567325517,31.966990508759313,0.3803747699454192,0.8431733280333873,0.5059201080439948,-0.23332137590988467,19.593248278265186,0.2899990081787145,-0.45882608412513903,-0.7105002403259277,-1.695257361891354,0.27425688123949854,-1.202878801108639,-0.21812167954321637,0.6456396190853901,25.49002008324978,-1.77211776424015,0.49237856078271264,10,0.39000034332275746,0.7950010299682617,0.49500083923339844,-0.17999935150146484,1.2200012207031214,0,0.03445874649815961,-1.0000000000000395,28.8799991607666,2.529384045775897,29.059999465942386,1.7200012207030762,28.989999771118164,0.03445874649815961
14040,2017-10-10,29.1200008392334,29.13999938964844,28.729999542236328,28.82999992370605,2294300.0,0.01357470599412025,1.4848624966765376,-1.611113465858537,40.64515216044398,32.34875002553242,-0.1018566745783076,0.4062692477653762,0.14829008227960472,-0.5991534857143037,18.36750596809421,0.4099998474121129,-0.45360875883195106,-0.27749900817871165,-1.2378691110451854,0.6828710946877621,-0.7576840596119467,0.20268604325452344,0.16256166850608267,95.7449830570372,63.84295346606804,0.48018505143323653,10,-0.1800003051757777,0.4049997329711914,0.15249967575073242,-0.5700006484985352,0.22999954223633168,1,0.028502743811318565,-1.2307760024648635,28.729999542236328,-1.0000000000000395,28.8799991607666,2.529384045775897,29.059999465942386,0.028502743811318565
14041,2017-10-11,29.309999465942386,29.489999771118164,29.149999618530273,29.149999618530273,2266600.0,0.006524677926966316,-3.250005960470162,0.5517218699850098,47.077911622710936,33.40493551397526,-0.2858601115694306,0.17565863701751994,-0.008396305115464742,-0.7679438595875148,16.66550877453807,0.3699989318847656,-0.5101411501069357,-0.05600032806396271,-0.9821673294006885,0.8701666732727631,-0.5190838287323274,0.40708317260440197,-0.7099990844726562,77.49994039529892,40.76830080465585,0.46308350066836323,10,-0.26499938964844105,0.21500110626220348,0.002501010894771838,-0.7599992752075231,-0.279998779296875,2,0.02183559565535753,1.4848624966765376,29.1200008392334,-1.2307760024648635,28.729999542236328,-1.0000000000000395,28.8799991607666,0.02183559565535753
14042,2017-10-12,29.71999931335449,29.770000457763672,29.229999542236328,29.309999465942386,4504500.0,0.013988394912409108,1.117641778987838,2.562501490117439,58.1249899417006,36.54436887884988,-0.6777781968728149,-0.28187159257317873,-0.3770538217256707,-1.1576488068911566,15.443780492569758,0.5400009155273438,-0.5703203214788637,0.37499952316283824,-0.494592096134685,1.2445911424603615,-0.05979628648592339,0.8097953328115999,-1.1021989440917892,95.37026407950081,52.07290271128788,0.43479580964876086,10,-0.5349988937377894,-0.1949987411498988,-0.41749858856200817,-1.1699991226196254,-0.7199993133544886,3,0.003028268999570871,-3.250005960470162,29.309999465942386,1.4848624966765376,29.1200008392334,-1.2307760024648635,28.729999542236328,0.003028268999570871
14043,2017-10-13,29.36000061035156,29.96999931335449,29.35000038146973,29.84000015258789,2650600.0,-0.012113011821005215,-1.4799957275390694,-1.170731026526141,45.16129429209551,37.98809000177515,-0.32884578991225766,0.006805590327338962,0.011285033265828304,-0.7800408860953745,14.084311431843851,0.6199989318847585,-0.5317098088807874,0.060500812530513315,-0.6927509911994498,0.8137526162604765,-0.3161250893344665,0.4371267143954931,-0.6961122375488209,52.34380587940777,9.677028380394617,0.37662590186498107,10,-0.07500076293944957,0.1649999618530309,-0.05749988555907848,-0.8100004196166957,-0.2399997711181605,4,0.0017029712541261066,1.117641778987838,29.71999931335449,-3.250005960470162,29.309999465942386,1.4848624966765376,29.1200008392334,0.0017029712541261066
14044,2017-10-16,29.459999084472656,29.559999465942386,29.20000076293945,29.26000022888184,2816500.0,0.003405942508251769,-1.2500074506321062,-0.4166646798432689,47.169800003838645,39.82177393262769,-0.39164635316827656,-0.14139696326290263,-0.060883691446708355,-0.86518264567313,13.569889234553372,0.3599987030029368,-0.4951684595843098,0.1864993095397942,-0.5008685800398069,0.8738671991193954,-0.1571846352500046,0.530183254329593,-0.717744055236814,58.870941692034066,16.36023304651087,0.34368394478980024,10,-0.1399993896484375,0.0650014877319336,-0.15749835968017578,-0.909998893737793,-0.3699989318847656,0,0.005770539089512194,-1.4799957275390694,29.36000061035156,1.117641778987838,29.71999931335449,-3.250005960470162,29.309999465942386,0.005770539089512194
14045,2017-10-17,29.53000068664551,29.54999923706055,29.270000457763672,29.43000030517578,2240900.0,0.002376157649297106,3.0000544966551157,0.5000047683988936,58.36434258032871,42.87370160310235,-0.38450745902506256,-0.25934927755161397,-0.10811587765815389,-0.9231227661688983,13.027667022504513,0.27999877929687855,-0.43572709187393954,0.27850084304809997,-0.33968931596565355,0.8966910020618535,-0.030594236458778568,0.5875959225549785,-0.7140810003625511,46.34161091934302,0.05074458680831384,0.3090950795068768,10,-0.20000076293946023,-0.01000022888183949,0.10750007629394176,-0.8150005340576207,-0.3800010681152379,1,0.01422282649942086,-1.2500074506321062,29.459999084472656,-1.4799957275390694,29.36000061035156,1.117641778987838,29.71999931335449,0.01422282649942086
14046,2017-10-18,29.57999992370605,29.79999923706055,29.479999542236328,29.51000022888184,2165900.0,0.0016931674872311397,-3.9230317791015543,0.6999942779758335,58.052457198863245,46.04714416550059,-0.3822070501364436,-0.3360279583031911,-0.1442889855456322,-0.9630423941011763,13.550396464290676,0.3199996948242223,-0.36622647070483083,0.33450012207030966,-0.2674781627700362,0.9364784069106555,0.033510979650138495,0.6354892644904808,-0.6948354597987993,49.35063326570903,0.9724217960888737,0.3009891424201723,10,-0.25,-0.10999965667724254,0.12500047683716176,-0.8649997711181605,-0.5499992370605398,2,-0.007775508547313903,3.0000544966551157,29.53000068664551,-1.2500074506321062,29.459999084472656,-1.4799957275390694,29.36000061035156,-0.007775508547313903
14047,2017-10-19,29.75,29.75,29.46999931335449,29.61000061035156,1874100.0,0.005747129030845732,3.000027247956454,2.0000000000002536,59.7122642739232,49.27808929347003,-0.49622040073404605,-0.5117905082589473,-0.29852483868446456,-1.1228300093298351,14.623996651190724,0.28000068664551137,-0.263950494634436,0.4915001869201667,-0.1430580966396846,1.126058470480018,0.17422104514023928,0.8087793287000942,-0.7997454451259145,71.4286068154406,20.760758056933184,0.3172791417799257,10,-0.42000007629394887,-0.2799997329711914,-0.029999256134033203,-1.0349998474121094,-0.20999908447265625,3,-0.024201657591747527,-3.9230317791015543,29.57999992370605,3.0000544966551157,29.53000068664551,-1.2500074506321062,29.459999084472656,-0.024201657591747527
14048,2017-10-20,29.70000076293945,29.75,29.520000457763672,29.690000534057614,1545300.0,-0.0016806466238840079,3.1818591666519467,0.07143051771116984,64.34115003031056,53.183262456023925,-0.3550041039640348,-0.44523956240144713,-0.23527399447864283,-1.0663181676166467,15.055344773550011,0.22999954223632812,-0.17192085674076907,0.41650094985961417,-0.2470867427109944,1.0800886424302227,0.08470710357430988,0.7482947961449185,-0.6885615225565402,83.33354526149718,26.18248502859764,0.3317938462853038,10,-0.3500013351440394,-0.23000049591064098,0.019999980926517225,-0.985000610351559,-0.12000083923339844,4,-0.023569048651774116,3.000027247956454,29.75,-3.9230317791015543,29.57999992370605,3.0000544966551157,29.53000068664551,-0.023569048651774116
14049,2017-10-23,29.670000076293945,29.729999542236328,29.51000022888184,29.70000076293945,2624000.0,-0.0010101241035299635,3.888968951997378,-2.9999999999996447,68.31277109114617,56.25744233721306,-0.19851827860788873,-0.43684873191539,-0.18210335353125373,-1.0350226943174476,15.838358018827947,0.21999931335448863,-0.07574803072065706,0.38600025177002095,-0.2787959021245179,1.0507964056645598,0.05360217482275331,0.7183983287172886,-0.6010472315327426,75.47179996545121,12.732210169692394,0.3323980769472689,10,-0.1100006103515625,-0.19999980926513672,0.050000667572021484,-0.9549999237060547,0.0,0,-0.018537217244565918,3.1818591666519467,29.70000076293945,3.000027247956454,29.75,-3.9230317791015543,29.57999992370605,-0.018537217244565918
14050,2017-10-24,29.59000015258789,29.78000068664551,29.459999084472656,29.68000030517578,3426000.0,-0.0026963236771264665,1.2069006340269626,2.999936423167753,63.043501697127574,58.03139678992602,-0.05010706984755231,-0.3802840461780299,-0.07874059418164236,-0.9533816589724182,16.787391034106534,0.3200016021728551,0.0324222286151965,0.3085002899169922,-0.3510141509013529,0.9680147307353373,-0.021256930492178583,0.638257510326163,-0.46698451971109023,38.23559110951502,-24.14500571487033,0.3297572204091725,10,-0.0050001144409215215,-0.22999954223632812,0.13000059127807617,-0.875,0.42000007629394887,1,-0.01689760045358668,3.888968951997378,29.670000076293945,3.1818591666519467,29.70000076293945,3.000027247956454,29.75,-0.01689760045358668
14051,2017-10-25,29.3799991607666,29.489999771118164,29.06999969482422,29.45000076293945,2002000.0,-0.007097025709306148,4.6000152588278675,0.777794261009582,56.55737448622713,57.85721729487341,0.19094779383499727,-0.15458093579556476,0.15137514811273078,-0.737674882285198,16.527449503540787,0.5200004577636719,0.1645414242788199,0.08349933624267436,-0.5703405883225372,0.7373392608078859,-0.24342062603993142,0.41041929852528014,0.5900001525878871,43.66183561901414,-17.306875352752925,0.3269199622826056,10,0.1400003433227539,-0.019998550415039062,0.36750125885009766,-0.6649990081787109,0.1500015258789098,2,-0.007828439373935181,1.2069006340269626,29.59000015258789,3.888968951997378,29.670000076293945,3.1818591666519467,29.70000076293945,-0.007828439373935181
14052,2017-10-26,29.489999771118164,29.770000457763672,29.45000076293945,29.51000022888184,2390700.0,0.0037440644483903718,-5.400091554130997,0.285714285714351,62.86921698876998,59.82476426117057,0.05016626817115721,-0.2506547606215186,0.059636036520608116,-0.8404737880788709,16.176592264838106,0.3900012969970703,0.2370625608980923,0.17649993896484517,-0.47898003573045855,0.8319799136601489,-0.1512400483828067,0.504239926312497,0.46199954986571967,59.154857687812836,-4.1391136578560435,0.3277399873476517,10,-0.05500030517578125,-0.2049999237060547,0.2975006103515625,-0.7749996185302734,-0.12999916076660512,3,-0.015598477044518888,4.6000152588278675,29.3799991607666,1.2069006340269626,29.59000015258789,3.888968951997378,29.670000076293945,-0.015598477044518888
14053,2017-10-27,29.75,29.75,29.290000915527344,29.3799991607666,1603700.0,0.008816555812132476,1.4864758978694448,-18.4996185390011,70.56452915398305,62.42417861118661,-0.16616923355218916,-0.49342326212594756,-0.17290212004504468,-1.0888132189858908,15.740915878358685,0.45999908447265625,0.28161205921076515,0.4095001220703125,-0.27199922019254075,1.0909994643331657,0.06875045093888588,0.7502497932017391,0.18435932846069036,95.77455707934243,26.55443789299541,0.3407496711314265,10,-0.3150005340576172,-0.4650001525878906,0.005000591278076172,-1.0349998474121094,-0.8400001525878906,4,-0.007058792755383458,-5.400091554130997,29.489999771118164,4.6000152588278675,29.3799991607666,1.2069006340269626,29.59000015258789,-0.007058792755383458
14054,2017-10-30,29.46999931335449,29.739999771118164,29.420000076293945,29.70000076293945,2565500.0,-0.009411787786403725,1.0645177168381785,-0.6216241294519735,57.38393738099177,62.31524470014918,0.12896076534051204,-0.18261854508715203,0.12413612123020812,-0.7969051458696406,14.846891048158628,0.3299999237060547,0.24599377988912252,0.10399942398071005,-0.5553592225249204,0.7633580704863405,-0.2256798992721052,0.4336787472335253,0.4470728224334728,56.33789574070762,-9.133455742787234,0.32967932325281574,10,-0.03499984741210582,-0.18499946594237926,0.22000122070312855,-0.6349992752075195,-0.45999908447264914,0,0.003732630231237044,1.4864758978694448,29.75,-5.400091554130997,29.489999771118164,4.6000152588278675,29.3799991607666,0.003732630231237044
14055,2017-10-31,29.57999992370605,29.649999618530273,29.35000038146973,29.420000076293945,2495200.0,0.003732630231237044,-1.0000000000000238,-0.6956471261412768,55.89520414452517,62.07554991633384,0.029947730027604536,-0.24202074888328085,0.024098306225759814,-0.8947168608537694,13.314574472463148,0.2999992370605433,0.29099007678163247,0.1740000724792452,-0.43045386596165613,0.7784540109201465,-0.12822689674120724,0.47622704169969765,0.320130763262636,72.8570961466145,8.53932970376033,0.30222696922045145,10,-0.15499973297118785,-0.29500007629394176,0.08500051498413441,-0.744999885559082,-0.7199993133544922,1,0.0030426015152138497,1.0645177168381785,29.46999931335449,1.4864758978694448,29.75,-5.400091554130997,29.489999771118164,0.0030426015152138497
14056,2017-11-01,29.709999084472656,29.770000457763672,29.45000076293945,29.709999084472656,3732900.0,0.004394833032518752,4.333206179668188,0.0,49.75123811584351,60.968769232102765,-0.0890347534850342,-0.33235360944690484,-0.1016367534251863,-1.009571727468078,11.830403202638642,0.3199996948242223,0.3271469033421859,0.2679992675781264,-0.3176036505483246,0.8536021857045775,-0.024802191485097325,0.5608007266413502,0.1735289826531421,87.4997019764919,25.989986976232025,0.2928014590632253,11,-0.28499889373779297,-0.4249992370605469,0.042500972747802734,-0.7699985504150391,-0.7999992370605469,2,0.010097649062734915,-1.0000000000000238,29.57999992370605,1.0645177168381785,29.46999931335449,1.4864758978694448,29.75,0.010097649062734915
14057,2017-11-02,29.739999771118164,29.809999465942386,29.440000534057614,29.709999084472656,3326500.0,0.001009784165937111,3.3529266568680365,100.0,61.30948393798858,60.63191744406699,-0.13477632008809337,-0.32548617041920735,-0.13402913233303693,-1.0244192393953746,10.678701476242413,0.36999893188477273,0.32144369931106453,0.26399993896484375,-0.30699750374290957,0.8349973816725971,-0.021498782389031135,0.5494986603187186,0.12725772856160233,86.53848269993229,22.883323950605117,0.28549872135387633,11,-0.3000001907348633,-0.4549999237060547,-0.05749988555908203,-0.7649993896484375,-0.889999389648434,3,-0.0070611663109894085,4.333206179668188,29.709999084472656,-1.0000000000000238,29.57999992370605,1.0645177168381785,29.46999931335449,-0.0070611663109894085
14058,2017-11-03,29.59000015258789,29.86000061035156,28.20000076293945,28.56999969482422,3003800.0,-0.005043699384152167,1.1282030590910854,33.999237078008775,53.75724901325218,59.014637213189886,-0.0022587442996702123,-0.1260293551421583,0.014687891566868672,-0.8638169910821603,10.233037792173299,1.6599998474121094,0.3098098647199521,0.07850027084350586,-0.4201832761808255,0.5771838178678372,-0.1708415026686616,0.3278420443556733,-0.5200004577636719,83.73491068781776,18.67010581804294,0.2493417735121663,11,-0.5599994659423864,-0.5050001144409215,0.05749988555908203,-0.5850000381469727,-1.210000991821289,4,-0.00777288073843474,3.3529266568680365,29.739999771118164,4.333206179668188,29.709999084472656,-1.0000000000000238,29.57999992370605,-0.00777288073843474
14059,2017-11-06,29.71999931335449,29.8700008392334,29.489999771118164,29.60000038146973,2010600.0,0.00439334775587108,-1.2352993975024964,0.11764595885363963,55.30722149527512,58.15505052409517,-0.13904133562224885,-0.18767981788510824,-0.1180111243649371,-0.9861820553349965,9.469114474797655,0.3800010681152344,0.28071277031232,0.15899944305419567,-0.18588172193653207,0.5038806080449234,-0.013441139441166428,0.33144002554955776,-1.519998550415039,91.01787311221014,22.610450081392997,0.17244058249536354,11,-0.6849985122680629,-0.6349992752075195,-0.12749910354613903,-0.7149991989135707,-1.3199996948242152,0,-0.027254356818858017,1.1282030590910854,29.59000015258789,3.3529266568680365,29.739999771118164,4.333206179668188,29.709999084472656,-0.027254356818858017
14060,2017-11-07,29.95000076293945,29.989999771118164,29.690000534057614,29.70000076293945,2565900.0,0.007738945319612167,-1.2222128032326236,2.083351877165778,59.39086933327135,58.46988328487785,-0.34934363434793525,-0.37135086687348107,-0.3545430661561859,-1.2114455653509957,9.148931712150876,0.2999992370605504,0.24702043443290478,0.3475008964538553,0.02718004062005619,0.6678217522876544,0.18734046853695574,0.5076613243707548,-1.75,97.76541729934183,25.83426763905075,0.16016042791690024,11,-0.855000495910641,-0.855000495910641,-0.36250066757201793,-0.9250001907348597,-1.3299999237060511,1,-0.031385659770025165,-1.2352993975024964,29.71999931335449,1.1282030590910854,29.59000015258789,3.3529266568680365,29.739999771118164,-0.031385659770025165
14061,2017-11-08,29.95000076293945,30.040000915527344,29.790000915527344,29.920000076293945,2137800.0,0.0,1.3809411358661592,0.12000274658201704,55.55556732929248,57.65725554493591,-0.2905392623149119,-0.3382894433611874,-0.3599186566062933,-1.2039451087827509,9.931954240644227,0.25,0.20507897694496435,0.3155008316040018,-0.009621395274752587,0.6406230584827561,0.1529397181646246,0.47806194504337896,-1.6426000595092773,95.10868776498131,22.159155564131396,0.16256111343937713,11,-0.8299999237060511,-0.8299999237060511,-0.5775003433227504,-0.9200000762939453,-1.1500015258788991,2,-0.03639399415096756,-1.2222128032326236,29.95000076293945,-1.2352993975024964,29.71999931335449,1.1282030590910854,29.59000015258789,-0.03639399415096756
14062,2017-11-09,29.809999465942386,29.920000076293945,29.649999618530273,29.82999992370605,2319000.0,-0.0046745006153823265,1.6999942779759294,-0.6666666666665088,52.910010727545775,55.69564238644287,-0.11216811505409652,-0.20153252459388682,-0.2196159032969085,-1.0523911773784143,10.865569522603277,0.30000114440917613,0.18296982114632243,0.17099952697754262,-0.16151280358880982,0.503511857543895,0.004743361694366399,0.33725569226071883,-1.3639907455444416,87.49992225481783,15.208576612459524,0.16625616528317635,11,-0.6899986267089879,-0.6899986267089879,-0.46499919891357777,-0.7799987792968821,-1.3500003814697301,3,-0.030191198747202885,1.3809411358661592,29.95000076293945,-1.2222128032326236,29.95000076293945,-1.2352993975024964,29.71999931335449,-0.030191198747202885
14063,2017-11-10,29.40999984741211,29.709999084472656,29.32999992370605,29.65999984741211,2403700.0,-0.013418303445032698,1.1714332425068323,12.499713904257732,44.247792838678265,54.23607077063026,0.2620923701888067,0.21334318726196244,0.17733284127657356,-0.6361817392593494,11.536816638496603,0.47999954223633523,0.18487902582064564,-0.2315000534057603,-0.5558314491555656,0.092831342344045,-0.3936657512806647,-0.06933435553085587,-0.8364717514038134,11.267579148142124,-58.11725041488062,0.1621656978749034,11,-0.28999900817871094,-0.28999900817871094,-0.06499958038330078,-0.3799991607666051,-1.3999996185302699,4,-0.019041124408290533,1.6999942779759294,29.809999465942386,1.3809411358661592,29.95000076293945,-1.2222128032326236,29.95000076293945,-0.019041124408290533
14064,2017-11-13,29.6299991607666,29.65999984741211,29.399999618530273,29.420000076293945,2215800.0,0.007480425518392231,-1.0800018310546875,-0.839996337890625,50.83331147832818,53.673638252163926,0.07507025955308322,0.007096719105710747,-0.043546162305059255,-0.8402837785653929,12.686982550171427,0.26000022888183594,0.16682063145695025,-0.020000743865967507,-0.3330170633223446,0.2930155755904096,-0.17650890359415783,0.13650741586222281,-0.9391532391967807,42.25335464546228,-29.78810652451375,0.15650815972818877,11,-0.5099983215332031,-0.5099983215332031,-0.28499889373779297,-0.5999984741210973,-1.6099987030029297,0,-0.042186973857735954,1.1714332425068323,29.40999984741211,1.6999942779759294,29.809999465942386,1.3809411358661592,29.95000076293945,-0.042186973857735954
14065,2017-11-14,29.95000076293945,29.959999084472656,29.489999771118164,29.5,3224600.0,0.01079991938023972,1.0000081164219565,2.1428701180744607,61.35459529698733,54.9629001611799,-0.2088947847212701,-0.2949483597827154,-0.36040482033566335,-1.1417272201509512,13.561644745524347,0.4699993133544922,0.11081196696397555,0.27900085449218537,-0.0557203890371234,0.6137220980214941,0.11164023272753099,0.44636147625683975,-1.151222441853026,87.32393987830551,11.20963575657241,0.16736062176465488,11,-0.8299999237060511,-0.8299999237060511,-0.6275005340576136,-0.9200000762939453,-2.1800003051757777,1,-0.05175295842820704,-1.0800018310546875,29.6299991607666,1.1714332425068323,29.40999984741211,1.6999942779759294,29.809999465942386,-0.05175295842820704
14066,2017-11-15,29.35000038146973,29.85000038146973,29.270000457763672,29.739999771118164,2860100.0,-0.02003340120819519,-1.109093557314185,-0.8666638409697781,47.66667980616281,53.44703303542149,0.37399958110483666,0.3024440078564865,0.2416340847579086,-0.5317384027902357,13.984988840018381,0.6800003051757777,0.10194521970550241,-0.3094995498657198,-0.672033522504524,0.053034422773084344,-0.4907665361851201,-0.1282325635463195,-0.4519242528280323,11.594214917155076,-63.91146847925611,0.1812669863194017,11,-0.22999954223633168,-0.22999954223633168,-0.1174998283386266,-0.31999969482422586,-1.2800006866455114,2,-0.024872215766553074,1.0000081164219565,29.95000076293945,-1.0800018310546875,29.6299991607666,1.1714332425068323,29.40999984741211,-0.024872215766553074
14067,2017-11-16,29.03000068664551,29.309999465942386,28.79999923706055,29.25,3326500.0,-0.01090288554225205,2.000016829633556,0.564101686294452,38.23531795031301,51.722374028428256,0.6511722739739518,0.5963106154276616,0.5432322364952604,-0.20031623864404935,14.725687665664516,0.5500011444091797,0.08148977080403341,-0.5934992790222147,-1.0492128946169288,-0.13778566342750054,-0.82135608681957,-0.3656424712248594,1.0100002288818324,19.82771377928033,-50.92000500197746,0.22785680779735687,11,0.38999938964843395,0.09000015258788707,0.2549996376037562,-7.105427357601002e-15,-1.0,3,-0.007922888189622612,-1.109093557314185,29.35000038146973,1.0000081164219565,29.95000076293945,-1.0800018310546875,29.6299991607666,-0.007922888189622612
14068,2017-11-17,29.0,29.170000076293945,28.90999984741211,28.979999542236328,2913100.0,-0.0010334373384741635,-2.250005960470162,-0.09091145539824844,41.63703265770737,50.20346415758739,0.6578613043683532,0.6020474036763233,0.5524914365498859,-0.15336306389745857,15.506414776234855,0.26000022888183594,0.06586640412688638,-0.5884999275207505,-1.1205971790455358,-0.05640267599596527,-0.8545485532831449,-0.3224513017583561,1.015200881958009,17.241447348949222,-53.043432510328614,0.26604862576239285,11,0.4200000762939453,0.12000083923339844,0.35500049591064453,0.03000068664550426,-0.8500003814697266,4,-0.01862072122508085,2.000016829633556,29.03000068664551,-1.109093557314185,29.35000038146973,1.0000081164219565,29.95000076293945,-0.01862072122508085
14069,2017-11-20,29.1200008392334,29.1299991607666,28.84000015258789,29.01000022888184,2122900.0,0.004137959973565364,3.4616174658137213,5.499904634750919,41.843998014195556,48.25381178880119,0.4959552461388128,0.4624387919063082,0.39853118393953224,-0.24963365256888892,16.40188644604703,0.28999900817871094,0.023705808725093647,-0.4409991264343276,-1.0108707126283782,0.12887245975972306,-0.7259349195313511,-0.15606333333730404,0.8708960098266623,27.586348643644527,-40.62277149338304,0.28493579309702477,11,0.2999992370605469,0.0,0.28499937057495117,-0.09000015258789418,-0.7600002288818395,0,-0.03811815172944821,-2.250005960470162,29.0,2.000016829633556,29.03000068664551,-1.109093557314185,29.35000038146973,-0.03811815172944821
14070,2017-11-21,29.09000015258789,29.209999084472656,29.03000068664551,29.20000076293945,1665800.0,-0.0010302433303878145,1.769264628205826,-1.0,38.60298190967312,46.37019118662126,0.43710177949210305,0.4775440369634545,0.4086755393390398,-0.1945588830205196,17.25191861476395,0.17999839782714488,0.004774081053049883,-0.4459998130798333,-1.053163977241237,0.16116435108157035,-0.7495818951605351,-0.14241773099913146,0.877078744232179,27.619104709692433,-36.57395410009126,0.3035820820807018,11,0.28999900817871094,0.030000686645507812,0.33249998092651367,-0.059999465942386365,-0.7299995422363317,1,-0.036782388766300134,3.4616174658137213,29.1200008392334,-2.250005960470162,29.0,2.000016829633556,29.03000068664551,-0.036782388766300134
14071,2017-11-22,29.149999618530273,29.209999084472656,29.07999992370605,29.11000061035156,1772700.0,0.002062546085516148,-1.59997329722089,-0.3636253294493435,39.27273937885711,44.854938814544745,0.2812663627134704,0.42101579433889214,0.3303970315206044,-0.23207425697713902,18.889306690793305,0.12999916076660512,-0.028784140040038153,-0.3745003700256362,-1.0024619105907995,0.2534611705395271,-0.688481140308216,-0.06051959974305632,0.7937376850946052,68.62749497918678,6.961038332634573,0.3139807702825813,11,0.22999954223632812,-0.029998779296875,0.27500057220458984,0.220001220703125,-1.1299991607666016,2,-0.04734130973673678,1.769264628205826,29.09000015258789,3.4616174658137213,29.1200008392334,-2.250005960470162,29.0,-0.04734130973673678
14072,2017-11-24,29.03000068664551,29.229999542236328,29.020000457763672,29.149999618530273,852500.0,-0.004116601490741667,-2.0,-3.0000476848978375,39.705904008583055,44.350284500089714,0.3117731807146136,0.5320650260139992,0.4238981018840242,-0.08798504216512626,20.39650926208382,0.20999908447265625,-0.09877771070037866,-0.4714993476867626,-1.1373354101302162,0.194336714756691,-0.8044173789084894,-0.1385813164650358,0.8908618556480796,48.71816189991875,-9.737217470665271,0.33291803122172703,11,0.3499984741210902,0.09000015258788707,0.3699994087219203,0.4749994277954066,-1.0700016021728551,4,-0.03306927210177146,-1.59997329722089,29.149999618530273,1.769264628205826,29.09000015258789,3.4616174658137213,29.1200008392334,-0.03306927210177146
14073,2017-11-27,29.540000915527344,29.56999969482422,29.04999923706055,29.11000061035156,2607500.0,0.01756804053802319,1.1224601012066806,-3.5833677718792085,47.09680396481873,43.93511699858868,-0.1987475438970705,0.005824139366765735,-0.11141103398099617,-0.567970375857417,22.06418099942913,0.5399990081787074,-0.15219748779490772,0.04900083541870259,-0.6068841029629333,0.7048857738003385,-0.27894163377211356,0.37694330460951875,0.35844436066158636,95.89057560159904,39.83757433594237,0.32794246919081776,11,-0.1600017547607422,-0.4200000762939453,-0.1400008201599121,-0.015000343322753906,-1.5500011444091797,0,-0.051117135480118425,-2.0,29.03000068664551,-1.59997329722089,29.149999618530273,1.769264628205826,29.09000015258789,-0.051117135480118425
14074,2017-11-28,29.57999992370605,29.70000076293945,29.51000022888184,29.56999969482422,1525100.0,0.0013540625233252612,-1.9231040098596393,0.023256329731543506,43.64260109760961,41.96711764310227,-0.2755632198222031,-0.02689002427931797,-0.1674269453758157,-0.5780558495335768,23.682096842378638,0.19000053405761008,-0.1934208365866006,0.08349981307982901,-0.573487558764306,0.740487184923964,-0.24499387284223673,0.41199349900189475,0.296476431700313,82.3528256796328,30.271785725153634,0.3284936859220674,11,-0.25500011444091086,-0.4599990844726527,-0.17000007629394176,-0.05499935150146129,-1.7099990844726527,1,-0.048343485762815885,1.1224601012066806,29.540000915527344,-2.0,29.03000068664551,-1.59997329722089,29.149999618530273,-0.048343485762815885
14075,2017-11-29,29.670000076293945,29.920000076293945,29.45000076293945,29.51000022888184,2061500.0,0.0030426015152138497,-2.3571525885557985,15.999618539009715,45.333324856233716,41.70785598199903,-0.45757752186504774,-0.11573570768091201,-0.27240603880122904,-0.6365170877576674,25.06289771841433,0.46999931335449574,-0.1812802162376812,0.1689999580383308,-0.4916184046064842,0.8296183206831458,-0.16130922328407493,0.4993091393607365,-0.8700008392333949,72.22221044846025,24.52703493071114,0.3303091813224067,11,-0.3100004196166992,-0.5499992370605469,-0.1550002098083496,-0.14499950408935547,-1.6299991607666016,2,-0.04415232431998084,-1.9231040098596393,29.57999992370605,1.1224601012066806,29.540000915527344,-2.0,29.03000068664551,-0.04415232431998084
14076,2017-11-30,30.01000022888184,30.06999969482422,29.68000030517578,29.68000030517578,4487400.0,0.011459391699144339,-1.3636332109932665,2.0625014901176084,53.12501117586824,43.36226634039406,-0.775682504715288,-0.45545980770194916,-0.6150389420945537,-0.9409246562882636,26.31590898564713,0.39999961853027344,-0.19605388377822308,0.4940000534057667,-0.19940944214305745,1.1874095489545908,0.14729530563135285,0.8407048011801805,-1.18760097503662,94.28576099632733,49.49301720149286,0.34670474777441246,11,-0.5550003051757848,-0.8750000000000036,-0.5374999046325719,-0.48499965667724965,-2.25,3,-0.05498165964498425,-2.3571525885557985,29.670000076293945,-1.9231040098596393,29.57999992370605,1.1224601012066806,29.540000915527344,-0.05498165964498425
14077,2017-12-01,29.53000068664551,30.170000076293945,29.07999992370605,30.170000076293945,3766800.0,-0.015994653068158726,2.4062537252938623,-1.9393925382191979,51.82928070292766,44.49473834541853,-0.24283605946276055,0.008432825461525795,-0.13653407339282708,-0.4328718436916468,27.958006331665086,1.0900001525878942,-0.28334378727555887,0.02450046539307138,-0.6609413322279636,0.7099422630141063,-0.3182204334174443,0.3672213642035871,-0.657697415161131,42.85724017077583,-5.921078556306362,0.342720898810517,12,-0.025000572204593396,-0.34500026702881215,-0.09000062942505238,-0.0050001144409215215,-2.270000457763672,4,-0.05113444611481888,-1.3636332109932665,30.01000022888184,-2.3571525885557985,29.670000076293945,-1.9231040098596393,29.57999992370605,-0.05113444611481888
14078,2017-12-04,29.36000061035156,29.5,29.0,29.239999771118164,3757500.0,-0.0057568598828658946,1.5000023841880648,-0.18750149011753597,45.82045775165617,44.93656720513638,-0.018326884778975483,0.168982233347986,0.03931406184127795,-0.23360619605441002,27.5389439073333,0.5300006866455114,-0.28984688221506616,-0.13399963378906676,-0.8211875854102786,0.5531883178321451,-0.4775936095996727,0.20959434202153915,-0.40983553057860433,30.769280929612012,-18.056372157607615,0.34359397581060663,12,0.2249994277954137,-0.17500019073485973,-9.536743128535363e-07,0.1649999618530309,-1.9300003051757777,0,-0.047683974685794106,2.4062537252938623,29.53000068664551,-1.3636332109932665,30.01000022888184,-2.3571525885557985,29.670000076293945,-0.047683974685794106
14079,2017-12-05,28.90999984741211,29.36000061035156,28.8700008392334,29.36000061035156,2870600.0,-0.015327001143889296,1.177773068282984,-3.7499801319241057,34.52379871117755,44.48332462752576,0.44561359501232545,0.5851915285696734,0.4752249956553527,0.23918905328273254,27.21066996967263,0.4899997711181605,-0.246325806685757,-0.5435004234313965,-1.2690137460854736,0.1820128992226806,-0.9062570847584333,-0.18074376210435972,1.260000228881836,3.0768485887079025,-39.1903595685031,0.36275666132703843,12,0.6100006103515625,0.27500057220458984,0.4499998092651367,0.6150007247924805,-1.539999008178711,1,-0.03182290145796385,1.5000023841880648,29.36000061035156,2.4062537252938623,29.53000068664551,-1.3636332109932665,30.01000022888184,-0.03182290145796385
14080,2017-12-06,29.01000022888184,29.190000534057614,28.78000068664551,28.959999084472656,3618000.0,0.0034590239362688457,-1.0000093041864186,-0.11111346585852613,44.05594265684273,45.01479165841305,0.37221412360344885,0.4333773673771404,0.3626510696550085,0.1604010034611072,27.29393296838892,0.40999984741210227,-0.21089703317303687,-0.3965000152587841,-1.1082443528248902,0.315244322307322,-0.7523721840418389,-0.04062784647572926,1.133999862670894,16.546736922992523,-28.377636658589495,0.3558721687830537,12,0.4650001525878871,0.17500019073485973,0.3499994277954066,0.5150003433227504,-1.4899997711181676,2,-0.03929677285950095,1.177773068282984,28.90999984741211,1.5000023841880648,29.36000061035156,2.4062537252938623,29.53000068664551,-0.03929677285950095
14081,2017-12-07,28.86000061035156,28.96999931335449,28.65999984741211,28.96999931335449,3001800.0,-0.005170617626570895,4.636420384595312,-2.199923707800721,46.840147908121,45.80748542502837,0.5327787206936883,0.5244170777132204,0.5161281143300478,0.33079638981398674,27.61191883471175,0.3500003814697301,-0.18664370058570867,-0.4919996261596715,-1.195392760067719,0.21139350774837595,-0.8436961931136935,-0.14030305920564956,1.229439505004887,13.24508163071944,-33.414074013713225,0.35169656695402335,12,0.5549993515014684,0.32499980926514027,0.4949994087219274,0.6649999618530309,-0.9800014495849574,3,-0.02841301723777845,-1.0000093041864186,29.01000022888184,1.177773068282984,28.90999984741211,1.5000023841880648,29.36000061035156,-0.02841301723777845
14082,2017-12-08,28.90999984741211,28.90999984741211,28.68000030517578,28.82999992370605,3209100.0,0.0017324752599836568,4.749994039529838,-0.7272806089716125,48.33948001858083,45.94556054211305,0.5184922624733019,0.42534253269794675,0.468002351272645,0.30408582223590486,27.681534381298984,0.22999954223632812,-0.14728140324704597,-0.39700040817260884,-1.0921293417751556,0.29812852542993795,-0.7445648749738822,-0.049435941371335446,1.0936738518676776,29.761899355588756,-19.766673766900876,0.3475644668012725,12,0.505000114440918,0.27500057220458984,0.44500017166137695,0.6150007247924805,-1.0799999237060582,4,-0.03977861032860619,4.636420384595312,28.86000061035156,-1.0000093041864186,29.01000022888184,1.177773068282984,28.90999984741211,-0.03977861032860619
14083,2017-12-11,28.85000038146973,28.8799991607666,28.670000076293945,28.78000068664551,2837900.0,-0.0020753879716035595,2.2308234051295854,0.8749970197648802,44.90564734029009,46.085899013521995,0.5255939446668982,0.46508214680378757,0.5272824611082889,0.38055529118396336,27.2057084775788,0.23999977111816406,-0.11384915490254599,-0.42899990081786754,-1.1512449550183383,0.29324515338260326,-0.7901224279181029,-0.06787737371763214,1.0730528866979974,27.14290385338564,-24.121829336798314,0.3611225271002352,12,0.5649995803832972,0.3350000381469691,0.512499332427975,0.6750001907348597,-1.0500011444091797,0,-0.05511265620672723,4.749994039529838,28.90999984741211,4.636420384595312,28.86000061035156,-1.0000093041864186,29.01000022888184,-0.05511265620672723
14084,2017-12-12,28.3799991607666,28.989999771118164,28.3700008392334,28.76000022888184,3065100.0,-0.016291203275165644,-2.1000123978370544,-5.428610354223484,38.51130428770986,45.32789672813046,0.9023677538054606,0.8818477273375187,0.9991475191666588,0.8628639664832107,26.893999064464147,0.6199989318847656,-0.0833012837005569,-0.8365011215209961,-1.6423557402246374,-0.030646502817354815,-1.2394284308728167,-0.43357381216917545,1.4672709021557893,1.2193079578336286,-50.84555765463761,0.40292730935182086,12,0.8900012969970703,0.8900012969970703,0.6775012016296351,0.945001602172848,-0.5899982452392578,1,-0.0334742383257054,2.2308234051295854,28.85000038146973,4.749994039529838,28.90999984741211,4.636420384595312,28.86000061035156,-0.0334742383257054
14085,2017-12-13,28.399999618530273,28.5,28.21999931335449,28.45000076293945,3999000.0,0.0007047377855924353,2.7333519830118855,0.13158158911809412,37.70491495724417,43.614552703838896,0.763570163664717,0.7797492749201496,0.987084508260665,0.85509286242808,27.61943254250816,0.28000068664551137,-0.11598946667155374,-0.739000606536866,-1.545968044375286,0.06796683130155401,-1.1424843254560777,-0.3355168876176542,1.3290889064969988,23.3766491124645,-25.494619462406753,0.4034837189192107,12,0.7950000762939453,0.7950000762939453,0.6600008010864258,0.9250011444091761,-0.3199996948242223,2,-0.03626756313844548,-2.1000123978370544,28.3799991607666,2.2308234051295854,28.85000038146973,4.749994039529838,28.90999984741211,-0.03626756313844548
14086,2017-12-14,28.6200008392334,28.709999084472656,28.10000038146973,28.36000061035156,3166600.0,0.007746521959795416,1.7727420508485436,-5.199885561701756,43.49206906657428,42.688195855355175,0.3639338613046945,0.5293966475570784,0.7709708868645606,0.6527162337941412,27.721501619398836,0.6099987030029261,-0.13959320497828287,-0.48249940872192454,-1.3149185145922537,0.34991969714840465,-0.8987089616570891,-0.06628985578675994,0.9581787646265951,58.42705779484613,9.142482488954535,0.4162095529351646,12,0.17999935150146484,0.5149993896484375,0.47499942779541016,0.7049999237060511,-0.4800014495849574,3,-0.03843467327791983,2.7333519830118855,28.399999618530273,-2.1000123978370544,28.3799991607666,2.2308234051295854,28.85000038146973,-0.03843467327791983
14087,2017-12-15,28.79999923706055,28.95000076293945,28.690000534057614,28.690000534057614,6728800.0,0.006289252010796664,-3.727332628183704,0.42307156219053615,36.87940144417438,41.694745154523865,0.07766201136243467,0.34918660282862746,0.5947751946909001,0.48901329691894446,26.810389888484927,0.32999992370605113,-0.17657982519028081,-0.2910009384155252,-1.1339260570223395,0.5519241801912891,-0.7124634977189324,0.13046162088788194,0.6007988601126115,78.65161074630991,33.80572844722334,0.42146255930340787,12,-0.0699987411499059,0.3350009918212855,0.320001602172848,0.5250015258788991,-0.42000007629394887,4,-0.0319444479397788,1.7727420508485436,28.6200008392334,2.7333519830118855,28.399999618530273,-2.1000123978370544,28.3799991607666,-0.0319444479397788
14088,2017-12-18,28.459999084472656,28.899999618530273,28.38999938964844,28.88999938964844,2806900.0,-0.0118055611664869,1.2666638409697635,-3.909139775623577,32.051273429968475,41.42002012327842,0.30907364424965067,0.6816031065111687,0.9405084606426435,0.842698915642,26.04788455858183,0.5100002288818324,-0.28621733230670543,-0.6040010452270508,-1.4925580521912174,0.28455596173711584,-1.0482795487091359,-0.1597225417449657,0.784703286816093,40.449320211908486,0.3334461636482615,0.4442785034820839,12,0.18500137329101562,0.6750011444091797,0.6600017547607422,0.8650016784667933,0.0,0,-0.022136302917533213,-3.727332628183704,28.79999923706055,1.7727420508485436,28.6200008392334,2.7333519830118855,28.399999618530273,-0.022136302917533213
14089,2017-12-19,28.01000022888184,28.51000022888184,28.0,28.479999542236328,2330000.0,-0.015811625792930162,-1.0816345596163648,1.0930208832348436,26.149424342375923,39.43040697722656,0.6906065390219673,1.10060847552354,1.3959652838244878,1.3037457783888904,25.359291066180468,0.5100002288818395,-0.37720537829513034,-0.9984998703002894,-2.0033783943205172,0.006378653719938399,-1.5009391323104033,-0.4960606082901755,1.0973379036286275,1.0526548263916369,-33.556087758177256,0.5024392620101147,12,0.48499965667724254,1.0749998092651332,1.110000610351559,1.31500053405761,-0.28000068664551137,1,-0.007497357733140975,1.2666638409697635,28.459999084472656,-3.727332628183704,28.79999923706055,1.7727420508485436,28.6200008392334,-0.007497357733140975
14090,2017-12-20,28.020000457763672,28.290000915527344,27.989999771118164,28.01000022888184,2471400.0,0.00035702352017552563,-10.999771123402633,-0.021277113812057612,18.4126982204739,36.27180145637688,0.5871518969546408,1.0607200833766512,1.3790789264941807,1.3041654933478455,24.907668359277025,0.3000011444091797,-0.4404673519042426,-0.9349996566772454,-2.0313767857239426,0.16137747236945188,-1.4831882212005922,-0.38681109215389853,0.9323103361953287,3.1250682969182564,-22.946205425383557,0.5481885645233481,12,0.4699993133544922,1.0599994659423828,1.1000003814697266,1.3050003051757777,-0.20000076293945312,2,-0.008208406084183384,-1.0816345596163648,28.01000022888184,1.2666638409697635,28.459999084472656,-3.727332628183704,28.79999923706055,-0.008208406084183384
14091,2017-12-21,27.770000457763672,28.020000457763672,27.75,27.940000534057614,2645600.0,-0.008922198283930816,-1.5714207863688794,-16.999618539010072,19.863010566841908,33.10774929507255,0.7445754506354234,1.2669924422081422,1.6130206384152537,1.5622794643165818,24.55715187268237,0.2700004577636719,-0.4344705902792114,-1.115999698638916,-2.328277488478186,0.0962780912003538,-1.722138593558551,-0.5098608037192811,1.0283405725407953,1.666703753977619,-21.360842316211787,0.6061388949196341,12,0.5999994277954102,1.1899995803833008,1.3500003814697266,1.5550003051757777,0.4099998474121094,3,0.01116310625971595,-10.999771123402633,28.020000457763672,-1.0816345596163648,28.01000022888184,1.2666638409697635,28.459999084472656,0.01116310625971595
14092,2017-12-22,28.06999969482422,28.1299991607666,27.79999923706055,27.79999923706055,1886600.0,0.010802997195366482,-1.44443973494967,-1.5882372740634485,28.852438717811268,31.324059448130463,0.3496622832389491,0.9395562700073228,1.2869005007760066,1.2734984244685066,23.957050781276187,0.3599987030029297,-0.4768312731614657,-0.7680004119873054,-2.0312229697110027,0.4952221457363919,-1.3996116908491558,-0.13638913312545498,0.5396399500254461,27.82606964976092,5.53912597475443,0.6316112788618492,12,0.3000001907348633,0.8900003433227539,1.0500011444091797,1.2550010681152308,-0.3500003814697301,4,0.002493754741191845,-1.5714207863688794,27.770000457763672,-10.999771123402633,28.020000457763672,-1.0816345596163648,28.01000022888184,0.002493754741191845
14093,2017-12-26,28.03000068664551,28.239999771118164,27.96999931335449,28.11000061035156,1348100.0,-0.0014249735879435788,-1.6999685291676792,-0.2962955113804718,33.33333333333347,30.74872934208864,0.2917977023420484,0.9071390452160522,1.311380869804463,1.3198067944974667,24.356304613044642,0.2700004577636754,-0.5251920597143922,-0.732499408721921,-1.9995536996797334,0.5345548822358914,-1.3660265542008254,-0.09897226324301656,0.42490382213121336,36.8421845158476,11.624409661337474,0.6335271454789054,12,0.3199996948242152,0.9299993515014613,1.2399997711181605,1.2950000762939382,-0.48000144958496094,1,0.012486566733758364,-1.44443973494967,28.06999969482422,-1.5714207863688794,27.770000457763672,-10.999771123402633,28.020000457763672,0.012486566733758364
14094,2017-12-27,28.149999618530273,28.21999931335449,27.959999084472656,28.09000015258789,1346700.0,0.004281089152521345,1.6000171662359781,-0.7499940395299047,33.83455088326144,30.318688889423896,0.1516946490399107,0.7109667166912104,1.173713993201698,1.2057613402927636,25.1839939823364,0.2600002288818324,-0.5853895357708296,-0.5410004615783706,-1.7747693607151263,0.6927684375583851,-1.1578849111467484,0.07588398799000728,0.17802207866663977,74.07387784512356,45.7863886225903,0.616884449568378,12,0.20000076293945312,0.8100004196166992,1.1200008392333984,1.1750011444091761,-1.239999771118164,2,0.011012414569921303,-1.6999685291676792,28.03000068664551,-1.44443973494967,28.06999969482422,-1.5714207863688794,27.770000457763672,0.011012414569921303
14095,2017-12-28,28.36000061035156,28.3799991607666,28.06999969482422,28.229999542236328,1182100.0,0.007460070858510637,2.64709182299614,2.1667037543312504,40.80881476401444,30.020549522472802,-0.07216589928180639,0.41928897424690703,0.945864305660777,0.9998020010839923,26.512731678414752,0.3099994659423828,-0.6307971283488811,-0.26549949645996307,-1.416763953222869,0.8857649603029429,-0.8411317248414178,0.3101327319214917,-0.610000610351559,96.82562268960679,63.8827316710169,0.5756322283814532,12,-0.010000228881832385,0.5999994277954137,0.9099998474121129,0.9650001525878906,-2.04000091552734,3,-0.022214423644450698,1.6000171662359781,28.149999618530273,-1.6999685291676792,28.03000068664551,-1.44443973494967,28.06999969482422,-0.022214423644450698
14096,2017-12-29,28.36000061035156,28.5,28.29999923706055,28.420000076293945,1381000.0,0.0,-1.2222033844426325,-0.46153056134280235,39.70038175573337,30.333991779312687,-0.1261963591512405,0.304973209483105,0.9260357370411292,0.9989348777755147,28.18989935080718,0.20000076293944957,-0.6163439773085244,-0.1829995155334494,-1.1359142952020846,0.7699152641351859,-0.6594569053677652,0.29345787430086645,-0.5974006271362278,80.00010899123104,44.72758044381914,0.4764573898343172,12,-0.03500080108642223,0.5999994277954137,0.889999389648441,0.9650001525878906,-2.0,4,-0.019040934552386313,2.64709182299614,28.36000061035156,1.6000171662359781,28.149999618530273,-1.6999685291676792,28.03000068664551,-0.019040934552386313
14097,2018-01-02,28.020000457763672,28.420000076293945,27.959999084472656,28.38999938964844,2553700.0,-0.011988721624490606,1.1395379783893118,6.166703754331003,35.932199225551386,30.765205756599677,0.1022813785115595,0.5544759066054112,1.2363672183534788,1.3359223444053328,28.911230647455454,0.46000099182128906,-0.6096044244069674,-0.4474996566772447,-1.3057199392301015,0.4107206258756122,-0.8766097979536731,-0.018389515400816236,-0.22790447387695423,11.111346585851736,-24.148971523994078,0.42911014127642905,1,0.1099996566772461,0.9399995803833008,1.2299995422363281,1.3000001907348597,-2.1700000762939418,1,0.0057102014560379555,-1.2222033844426325,28.36000061035156,2.64709182299614,28.36000061035156,1.6000171662359781,28.149999618530273,0.0057102014560379555
14098,2018-01-03,27.959999084472656,28.25,27.790000915527344,27.899999618530273,3318100.0,-0.002141376599242406,-2.2857444533000906,-0.162161186889774,41.73227873433096,32.49663402237246,0.09375878025771556,0.5314633168261125,1.2670028668970694,1.391413845759054,29.628006976757902,0.45999908447265625,-0.6447725139530043,-0.4375009536743164,-1.2136689631826023,0.3386670558339695,-0.8255849584284576,-0.04941694892017523,0.5400009155273438,23.94343495126852,-14.977478515531978,0.3880840047541421,1,0.16500091552734375,1.0000009536743164,1.2900009155273438,1.3100013732910156,-1.4599990844726562,2,-0.008583683082144633,1.1395379783893118,28.020000457763672,-1.2222033844426325,28.36000061035156,2.64709182299614,28.36000061035156,-0.008583683082144633
14099,2018-01-04,27.989999771118164,28.45000076293945,27.90999984741211,27.940000534057614,4774800.0,0.0010729859666616104,-8.818143986683248,0.8333280350955864,41.96078490037648,35.11308809791719,0.06774699362600956,0.4521885189399484,1.2083467682428868,1.3619817621714674,29.9260352299132,0.5400009155273402,-0.6777513180983306,-0.36150026321411133,-1.118593750632936,0.3955932242047133,-0.7400470069235219,0.01704648049529922,0.49580024719238125,28.168889223197684,-12.19289056389881,0.3785467437094119,1,0.13500022888183594,0.9700002670288086,1.260000228881836,1.2800006866455078,-1.260000228881836,3,-0.015719919173119545,-2.2857444533000906,27.959999084472656,1.1395379783893118,28.020000457763672,-1.2222033844426325,28.36000061035156,-0.015719919173119545
14100,2018-01-05,27.8700008392334,28.26000022888184,27.739999771118164,28.03000068664551,4535100.0,-0.004287207319257913,-1.4761809611175363,-3.200045777065534,34.693858485454214,36.760960088874114,0.18353113184391745,0.5084721612949572,1.3002841087543828,1.4821766320334682,30.186418312101495,0.5200004577636754,-0.6691339762491744,-0.42449922561645437,-1.1435474480716863,0.29454899683877755,-0.7840233368440721,-0.06497511438883663,0.6018831970214826,17.105398547905807,-20.104944565984525,0.3595241112276162,1,0.2499990463256836,1.0849990844726562,1.3524994850158691,1.3999996185302734,-1.1000003814697266,4,-0.034445675023800804,-8.818143986683248,27.989999771118164,-2.2857444533000906,27.959999084472656,1.1395379783893118,28.020000457763672,-0.034445675023800804
14101,2018-01-08,28.040000915527344,28.18000030517578,27.790000915527344,28.07999992370605,4733600.0,0.006099751387686814,2.249998013176613,0.24999403952981036,34.42625513772765,37.38027302442038,0.06242274907434364,0.28869129041794395,1.1103892830063913,1.3127243245008842,30.24664928651466,0.3899993896484375,-0.5889739310469722,-0.21349916458130025,-0.8889721948728955,0.461973865710295,-0.5512356797270996,0.12423735056449914,0.4099998474121058,42.253623285739444,9.86044578346553,0.33773651514579794,1,0.07999897003173828,0.9149990081787109,1.1999993324279785,1.2299995422363281,-1.8500003814697301,0,-0.06134098304364399,-1.4761809611175363,27.8700008392334,-8.818143986683248,27.989999771118164,-2.2857444533000906,27.959999084472656,-0.06134098304364399
14102,2018-01-09,27.76000022888184,28.18000030517578,27.65999984741211,28.06999969482422,2614700.0,-0.009985758826792757,-1.039216566250416,7.7501788183688225,35.294136503700415,37.598140043350035,0.3283557331289657,0.5039576191293555,1.363285210121905,1.5898937545261127,30.39410454608451,0.5200004577636719,-0.49248585967299263,-0.4359998703002894,-1.0707278803717664,0.19872813977118753,-0.7533638753360279,-0.11863586526455094,0.6616004943847571,12.658261465808303,-17.94273495642353,0.317364005035738,1,0.3199996948242152,1.1549997329711879,1.5349998474121058,1.4000005722045863,-1.0,1,-0.0504322624995408,2.249998013176613,28.040000915527344,-1.4761809611175363,27.8700008392334,-8.818143986683248,27.989999771118164,-0.0504322624995408
14103,2018-01-10,27.26000022888184,27.709999084472656,27.239999771118164,27.709999084472656,4141600.0,-0.01801152722901611,1.0888911494559803,1.451611712371336,34.567903172634516,37.67962363105815,0.7908065015866548,0.9262189280539594,1.8214296986176386,2.0870003704643274,30.771790237715855,0.5200004577636754,-0.3999706811171997,-0.8564998626708942,-1.5425492219297574,-0.17045050341203094,-1.199524542300324,-0.5134751830414643,1.1159044418334894,1.652929038807718,-31.335519920708972,0.3430246796294312,1,0.6099996566772425,1.1099996566772425,2.085000038146969,1.9250001907348597,-0.3500003814697301,2,-0.051724131899244075,-1.039216566250416,27.76000022888184,2.249998013176613,28.040000915527344,-1.4761809611175363,27.8700008392334,-0.051724131899244075
14104,2018-01-11,27.43000030517578,27.6200008392334,27.21999931335449,27.32999992370605,3610000.0,0.006236246326726924,-1.4999970197826493,-0.22222363507666407,38.61003633535743,37.435314916762934,0.5676259218061297,0.7182217356535006,1.6197131966256038,1.9112339660136932,30.636569717534144,0.4000015258789098,-0.3529483025785751,-0.6389998435974107,-1.3777581178302363,0.0997584306354149,-1.0083789807138253,-0.2696207064809961,0.8550319735717729,20.19238528408486,-15.888942972193053,0.3693791371164136,1,0.42999935150146484,0.8599996566772425,1.9549999237060547,1.755000114440918,-0.7000007629394531,3,-0.03390449488986336,1.0888911494559803,27.26000022888184,-1.039216566250416,27.76000022888184,2.249998013176613,28.040000915527344,-0.03390449488986336
14105,2018-01-12,27.3700008392334,27.479999542236328,27.11000061035156,27.35000038146973,3957900.0,-0.0021873665794696073,2.0833518771656845,0.20000381468267114,41.66667328940595,37.65379175383766,0.527944705902474,0.7347719288822887,1.6430989228446364,1.960748531465395,30.304981083678882,0.3699989318847692,-0.33005135631032445,-0.6474993705749519,-1.4313323956632331,0.13633365451332935,-1.0394158831190943,-0.2555828580308095,0.8085281429748505,24.29909374175587,-15.46891414002279,0.3919165125441409,1,0.4099998474121058,0.7799997329711879,1.982499599456787,1.8149995803833008,-1.1400012969970703,4,-0.023383313020570395,-1.4999970197826493,27.43000030517578,1.0888911494559803,27.26000022888184,-1.039216566250416,27.76000022888184,-0.023383313020570395
14106,2018-01-16,27.520000457763672,27.6200008392334,27.20000076293945,27.459999084472656,4905900.0,0.0054804389452285385,2.2307432729833896,3.000000000000533,37.77779473198773,37.85885792121948,0.2752007291357117,0.5250576385657872,1.4532827745780885,1.7973573712310014,30.511929909719647,0.42000007629394887,-0.31507158467965724,-0.4424997329711928,-1.2023295554911329,0.3173300895487472,-0.8224146442311628,-0.06258482171122282,0.5303051198217759,38.31775367744072,-2.8385202813899326,0.3799149112599707,1,0.2600002288818324,0.5299997329711914,1.809999942779541,1.6649999618530273,-0.5200004577636719,1,-0.02725290652342327,2.0833518771656845,27.3700008392334,-1.4999970197826493,27.43000030517578,1.0888911494559803,27.26000022888184,-0.02725290652342327
14107,2018-01-17,27.8799991607666,27.989999771118164,27.56999969482422,27.6200008392334,4922900.0,0.013081348001990012,-1.3333298012122239,4.333206179668129,47.08168202935972,38.45323606511157,-0.11929026104363416,0.09760515065258346,1.0558626678617529,1.422411786088233,31.07858133368152,0.4699993133544922,-0.3323040414138667,-0.036501026153565874,-0.6862707370165566,0.6132686847094249,-0.36138588158506124,0.2883838292779295,-0.7699985504150426,87.49991872086149,43.90607574125501,0.32488485543149503,1,-0.0999984741210973,0.17000102996826172,1.4200010299682617,1.3050012588500977,-0.14999961853027344,2,-0.060616882266165684,2.2307432729833896,27.520000457763672,2.0833518771656845,27.3700008392334,-1.4999970197826493,27.43000030517578,-0.060616882266165684
14108,2018-01-18,27.82999992370605,28.0,27.56999969482422,27.920000076293945,4415100.0,-0.0017933729758109473,2.44000244140625,-0.34615666769372083,43.600006103515526,38.63537175434924,-0.10020866881444945,0.10328175343878243,1.0719236332932347,1.4584587000064282,31.09842863035678,0.43000030517578125,-0.3518712153128689,-0.0550003051757848,-0.652838430292249,0.5428378199406794,-0.3539193677340151,0.2439187573824455,-0.7023993301391585,80.89885473279924,39.46023208845571,0.29891906255823136,1,-0.14499950408935192,0.22000026702881215,1.4700002670288121,1.355000495910648,-0.039999008178707385,3,-0.03844770742930437,-1.3333298012122239,27.8799991607666,2.2307432729833896,27.520000457763672,2.0833518771656845,27.3700008392334,-0.03844770742930437
14109,2018-01-19,27.79999923706055,28.09000015258789,27.71999931335449,27.93000030517578,3563900.0,-0.0010779980857975602,-1.5517218699849664,1.444453863433973,37.93100329839823,38.99505451134302,-0.11174506238918269,0.12305196360366111,1.0627468013804418,1.4727539184186575,30.387478113751005,0.370000839233402,-0.33203384501746314,-0.07450094223021964,-0.6704689140004199,0.5214670295399806,-0.37248492811531975,0.22348304365488048,-0.6375026672363333,70.40805602158076,34.48940491095569,0.29798398588509967,1,-0.15499877929687855,0.25000095367431285,1.5000009536743129,1.3850011825561488,-0.5499992370605504,4,-0.03201436741271457,2.44000244140625,27.82999992370605,-1.3333298012122239,27.8799991607666,2.2307432729833896,27.520000457763672,-0.03201436741271457
14110,2018-01-22,27.790000915527344,28.09000015258789,27.739999771118164,27.959999084472656,2902200.0,-0.0003596518635826662,-1.5925910227609885,1.3076674785058604,37.76823647868763,39.36638577144968,-0.12771915602844075,0.12114708373523797,1.025228898837625,1.4636357450247566,29.622813087536432,0.35000038146972656,-0.3344798730315155,-0.07299928665161204,-0.6660146793878212,0.5200161060845971,-0.3695069830197184,0.22350840971649433,-0.5718541307373073,66.29219743857918,34.46451527965878,0.2965076963681047,1,-0.14500045776367188,0.2399997711181605,1.4799995422363281,1.3949995040893555,-0.7400016784667933,0,-0.03814326514464961,-1.5517218699849664,27.79999923706055,2.44000244140625,27.82999992370605,-1.3333298012122239,27.8799991607666,-0.03814326514464961
14111,2018-01-23,28.07999992370605,28.170000076293945,27.70000076293945,27.8799991607666,2774200.0,0.01043537238664416,1.4736736435275999,-1.176487747957972,51.31577956708138,41.146568334047565,-0.45980056446632034,-0.152242297184646,0.6901037987874226,1.1566511981392722,28.366773444926846,0.46999931335449574,-0.3340656329859861,0.20149974822997763,-0.3974562574195346,0.8004557538794899,-0.09797825459477849,0.5009777510547337,-0.8095419368481451,84.99998410543758,48.46358108405426,0.29947800282475556,1,-0.43999958038329723,-0.049999237060546875,1.1149997711181676,1.105000495910648,-1.3600006103515625,1,-0.06588320464730102,-1.5925910227609885,27.790000915527344,-1.5517218699849664,27.79999923706055,2.44000244140625,27.82999992370605,-0.06588320464730102
14112,2018-01-24,28.13999938964844,28.18000030517578,27.8799991607666,28.03000068664551,4402500.0,0.0021367331234121156,2.1578979069418436,0.5499914169639037,53.947383831336545,43.29984396279224,-0.514314172988847,-0.21790054946297133,0.5892583885171625,1.083515083810802,27.39119806952836,0.3000011444091797,-0.302111357999042,0.2579992294311566,-0.34646124066734885,0.8624596995296621,-0.04423100561809434,0.5602294644804076,-0.7975780356356523,93.44247942567034,53.02822144008506,0.30223023504925245,1,-0.4949989318847692,-0.10999870300293679,0.8275008201599086,0.9950008392333949,-1.4499988555908274,2,-0.040511706267762015,1.4736736435275999,28.07999992370605,-1.5925910227609885,27.790000915527344,-1.5517218699849664,27.79999923706055,-0.040511706267762015
14113,2018-01-25,28.3799991607666,28.40999984741211,28.03000068664551,28.13999938964844,4441800.0,0.008528776699492369,1.5333180746024546,2.181841826914708,57.83133176149048,45.435543454584796,-0.646746955203767,-0.45359071152191177,0.32325449263322525,0.832279555530782,26.461577367155186,0.379999160766598,-0.27577890599424393,0.48049907684326243,-0.16112601236157786,1.1221241660481027,0.1596865322408405,0.8013116214456844,-0.9538199116375132,95.77454572807086,51.588440375082385,0.32081254460242103,1,-0.6199989318847656,-0.3749990463256836,0.5525012016296387,0.7550010681152344,-1.2299995422363281,3,-0.022903440371797257,2.1578979069418436,28.13999938964844,1.4736736435275999,28.07999992370605,-1.5925910227609885,27.790000915527344,-0.022903440371797257
14114,2018-01-26,28.459999084472656,28.489999771118164,28.170000076293945,28.440000534057614,3052600.0,0.0028188839348750605,7.0,0.08332737286318748,62.04080488718208,47.699335854337704,-0.6317074130023457,-0.5366919411212621,0.21055158103791172,0.7412353580037561,25.380045164667887,0.31999969482421875,-0.22847247382590297,0.5449990272521958,-0.13588232357504992,1.2258803780794416,0.20455835183857474,0.885439702665817,-0.9157613635496062,96.2024399606941,46.583571197293324,0.34044067541362266,1,-0.6149988174438477,-0.649998664855957,0.43000125885009766,0.6750011444091797,-1.6899986267089844,4,-0.02354174949045773,1.5333180746024546,28.3799991607666,2.1578979069418436,28.13999938964844,1.4736736435275999,28.07999992370605,-0.02354174949045773
14115,2018-01-29,27.729999542236328,28.420000076293945,27.71999931335449,28.34000015258789,4638600.0,-0.025650019877709873,-1.222220876652262,-30.502241297085664,44.850466128975015,48.485188231780725,0.17291170987943616,0.1514546669449075,0.8883750257555683,1.4559932357311496,25.169047660407927,0.7399997711181676,-0.1533611806000863,-0.15350046157836772,-0.8053725586571048,0.49837163550036934,-0.47943651011773625,0.1724355869610008,-0.053355134285961725,3.7973186024674344,-44.82187754190617,0.3259360485393678,1,0.3000001907348633,0.07500076293945312,1.0600004196166992,1.3550004959106445,-1.0200004577636719,0,-0.01730975658709366,7.0,28.459999084472656,1.5333180746024546,28.3799991607666,2.1578979069418436,28.13999938964844,-0.01730975658709366
14116,2018-01-30,27.81999969482422,27.989999771118164,27.65999984741211,27.790000915527344,4479500.0,0.0032455879579373903,-1.2758543579490147,-0.049178277509568,51.06382259184878,48.92764829427952,0.14521228627831562,0.01994743512987185,0.765511592139223,1.3539941203854369,25.3754044600011,0.3299999237060547,-0.0929863267061819,-0.03650026321411204,-0.6488041538444627,0.5758036274162386,-0.34265220852928735,0.2696516821010633,0.6700000762939453,19.277091821610032,-32.490921732696904,0.30615194531517564,1,0.21000003814697266,-0.0149993896484375,0.9650001525878906,1.260000228881836,-0.7299995422363281,1,-0.027677946305187162,-1.222220876652262,27.729999542236328,7.0,28.459999084472656,1.5333180746024546,28.3799991607666,-0.027677946305187162
14117,2018-01-31,28.18000030517578,28.190000534057614,27.75,27.88999938964844,4541000.0,0.01294035277859984,1.8387005475912561,9.6670905391657,67.16421522053048,51.54589375172562,-0.18747267375951182,-0.3451476894936576,0.38646949455382895,0.9756632232332336,24.71726001236129,0.44000053405761363,-0.025172108588492392,0.3155003547668471,-0.3098401962281727,0.940840905761867,0.0028300792693372046,0.628170630264357,0.2933994674682623,62.650663320763215,4.355744269619848,0.31267027549750925,1,-0.10500049591064453,-0.375,0.4849996566772461,0.7799997329711914,-1.0500011444091797,2,-0.05180982881512375,-1.2758543579490147,27.81999969482422,-1.222220876652262,27.729999542236328,7.0,28.459999084472656,-0.05180982881512375
14118,2018-02-01,27.71999931335449,28.31999969482422,27.670000076293945,28.170000076293945,5210800.0,-0.016323668801976776,-1.3636382552244086,-1.5517218699850357,54.88214558422428,53.429354005706294,0.2852845216082365,0.10113654470474387,0.8226583129776728,1.413674576526173,23.593554728117322,0.6499996185302734,0.035509424404157386,-0.1325006484985387,-0.7593342413593831,0.4943329443623057,-0.44591744492895913,0.1809161479318817,0.7371324607849168,7.228851982838029,-53.5771973554858,0.31341679643042186,2,0.3550004959106481,0.08500099182129262,0.9450006484985387,1.240000724792484,-0.2899990081787074,3,-0.037157244040791126,1.8387005475912561,28.18000030517578,-1.2758543579490147,27.81999969482422,-1.222220876652262,27.729999542236328,-0.037157244040791126
14119,2018-02-02,27.54999923706055,27.8700008392334,27.520000457763672,27.60000038146973,4374300.0,-0.0061327590369758544,-5.363718333304023,0.11111346585851647,52.92205560423711,55.1131116863229,0.4649915751553735,0.24926255161352628,0.9625112671159819,1.553447675022742,23.173100985928734,0.35000038146972656,0.042761597177314314,-0.28050069808959677,-0.9178128408733102,0.35681144469411663,-0.5991567694814535,0.03815537330225993,0.8911898985443081,3.3331991124471214,-59.52583038718018,0.31865607139185625,2,0.45500087738036754,0.2550010681152308,1.1050009727477992,1.4100008010864222,-0.23999977111816406,4,-0.014519042816966476,-1.3636382552244086,27.71999931335449,1.8387005475912561,28.18000030517578,-1.2758543579490147,27.81999969482422,-0.014519042816966476
14120,2018-02-05,26.90999984741211,27.790000915527344,26.90999984741211,27.46999931335449,4794200.0,-0.023230468507146385,-2.142863954823042,11.199732977303,41.45656422536445,54.017643315021026,1.080680577471174,0.857624312033078,1.5652722772018386,2.166696230786883,22.867321576180025,0.8800010681152344,0.048118237098144334,-0.8725000381469741,-1.6304713110022,-0.11452876529174816,-1.2514856745745853,-0.4935144017193629,1.4943417410791007,0.0,-63.238458480229106,0.3789856364276121,2,0.7899999618530273,0.7950000762939453,1.7450003623962402,2.0500001907348633,0.13999938964844105,0,-0.0052025042899396245,-5.363718333304023,27.54999923706055,-1.3636382552244086,27.71999931335449,1.8387005475912561,28.18000030517578,-0.0052025042899396245
14121,2018-02-06,26.31999969482422,26.63999938964844,25.85000038146973,26.63999938964844,6675100.0,-0.021924940763038636,3.93749850988235,0.5714285714285814,29.4736768136012,51.29834253527265,1.5586821148009662,1.383070046946429,2.108476164139038,2.7268818177490957,23.06226965911302,1.0599994659423793,0.0542850590966637,-1.376500129699707,-2.3663062731071953,-0.38669398629221874,-1.8714032014034494,-0.8815970579959647,1.9946813892022455,19.02831757131891,-39.44172760983814,0.4949030717037441,2,0.8500003814697266,0.8550004959106445,2.335000514984131,2.640000343322754,0.6000003814697266,1,0.01481760616148975,-2.142863954823042,26.90999984741211,-5.363718333304023,27.54999923706055,-1.3636382552244086,27.71999931335449,0.01481760616148975
14122,2018-02-07,26.36000061035156,26.84000015258789,26.25,26.309999465942386,5097700.0,0.0015197916410008006,-5.9411751506243755,-0.15625372529382725,30.606864141886604,48.273401688650004,1.3853161830856777,1.2994293356857973,2.025047475567984,2.6538028451381344,22.83935132251707,0.5900001525878906,0.05997063490194776,-1.2664992332458525,-2.4216114272763,-0.11138703921540483,-1.844055330261078,-0.6889431362306269,1.7575060174703658,20.647788285787055,-33.53996232059488,0.5775560970152246,2,0.8099994659423864,0.8099994659423864,2.2824993133544957,2.5999994277954137,0.7899990081787145,2,0.027693456954991813,3.93749850988235,26.31999969482422,-2.142863954823042,26.90999984741211,-5.363718333304023,27.54999923706055,0.027693456954991813
14123,2018-02-08,25.85000038146973,26.53000068664551,25.84000015258789,26.31999969482422,5480900.0,-0.0193475044413145,-1.8163300259633233,-9.399771123403896,27.166281995560794,44.398454700692085,1.6748202811163928,1.7901622974785063,2.468356950445145,3.1253478291279997,22.076508208652363,0.6900005340576207,-0.013625492555583207,-1.705999469757078,-3.102240532615564,-0.3097584068985917,-2.404120001186321,-1.0078789383278348,2.0861057466440194,0.49262194577699653,-49.510034806782436,0.6981205314292425,2,1.2799997329711879,1.3149995803832972,2.694999694824215,3.1099996566772425,1.1000003814697195,3,0.04951639305252864,-5.9411751506243755,26.36000061035156,3.93749850988235,26.31999969482422,-2.142863954823042,26.90999984741211,0.04951639305252864
14124,2018-02-09,26.5,26.71999931335449,25.8799991607666,25.920000076293945,4156900.0,0.02514505257014288,-1.5454482401865621,-1.2340441937382152,36.863534056856814,43.51101780379006,0.8018832583869333,1.1245745433276007,1.7565551265203467,2.4449127642844033,21.07053395757624,0.8699989318847585,-0.09305301998317361,-1.0094998359680183,-2.4832053713242104,0.4642056993881738,-1.746352603646116,-0.27264706828992047,1.226495530561163,33.84613277880047,-13.513715137075323,0.7368527676780964,2,0.5799999237060547,0.6649999618530273,2.0425000190734863,2.4600000381469727,0.30999946594238637,4,0.035094351138708735,-1.8163300259633233,25.85000038146973,-5.9411751506243755,26.36000061035156,3.93749850988235,26.31999969482422,0.035094351138708735
14125,2018-02-12,26.729999542236328,26.88999938964844,26.34000015258789,26.540000915527344,2870900.0,0.008679228008918072,1.1568668516676104,0.32758388224422613,36.082471388789585,41.84642322567237,0.46390037908213344,0.8897892599461237,1.4632503482521422,2.185665900332161,19.692499877640646,0.5499992370605504,-0.20896692997044397,-0.7475002288818366,-2.261210809457193,0.7662103516935197,-1.5043555191695148,0.009355061405841525,0.8078464505275065,84.76190822194985,40.42156260329861,0.7568552902876786,2,0.35000038146972656,0.4350004196166992,1.8125004768371582,2.2300004959106445,0.1100006103515625,0,0.021698463660262846,-1.5454482401865621,26.5,-1.8163300259633233,25.85000038146973,-5.9411751506243755,26.36000061035156,0.021698463660262846
14126,2018-02-13,26.770000457763672,26.8799991607666,26.420000076293945,26.649999618530273,3354700.0,0.0014964802174477487,1.7058909327543939,0.631587929407513,35.81782181658491,38.363490625233965,0.28976575965163676,0.8334507381253644,1.3481428959026616,2.120664448884,18.742126635221368,0.45999908447265625,-0.3562064457424441,-0.6699993133544915,-2.216090660034496,0.8760920333255129,-1.4430449866944919,0.10304635998550893,0.5980609509825676,88.57152199265369,48.35854809006162,0.7730456733400014,2,0.3099994659423828,0.39499950408935547,1.7674994468688965,2.184999465942383,-0.04000091552734375,1,0.010459423776949306,1.1568668516676104,26.729999542236328,-1.5454482401865621,26.5,-1.8163300259633233,25.85000038146973,0.010459423776949306
14127,2018-02-14,26.190000534057614,26.479999542236328,26.1200008392334,26.36000061035156,2990000.0,-0.021666040858727365,-1.3225762786949322,-1.416657394897878,28.82013746186219,35.46771194497151,0.6233505247374005,1.3495401137050145,1.8602222862809938,2.675390472097515,19.072005083001645,0.6499996185302734,-0.4190147842093417,-1.1654993057251026,-2.792927791350671,0.46192917990046567,-1.979213548537885,-0.35178506291232026,1.02525474907279,33.333393884127126,0.14244724464536063,0.813714242812784,2,0.6649999618530309,0.9749994277954137,2.3474993705749547,2.764999389648441,0.30999946594238637,2,0.027873216011852886,1.7058909327543939,26.770000457763672,1.1568668516676104,26.729999542236328,-1.5454482401865621,26.5,0.027873216011852886
14128,2018-02-15,26.76000022888184,26.76000022888184,26.20000076293945,26.26000022888184,3202800.0,0.02176401997712807,1.2399978637695597,-2.941175150624376,34.98234692099773,33.474410980167136,-0.10856222551342398,0.7328417636731963,1.2330055791666794,2.087805268862571,19.200975963484595,0.5699996948242259,-0.5069366139548919,-0.5419996261596651,-2.1740929542293124,1.0900937019099821,-1.358046290194487,0.2740470378751567,0.3177295411943142,87.12879888051884,59.351010952843986,0.8160466640348233,2,0.0550003051757777,0.40499973297118785,1.7374997138977015,2.154999732971188,0.07999992370605113,3,0.014573968098382517,-1.3225762786949322,26.190000534057614,1.7058909327543939,26.770000457763672,1.1568668516676104,26.729999542236328,0.014573968098382517
14129,2018-02-16,26.90999984741211,26.989999771118164,26.63999938964844,26.690000534057614,3285000.0,0.0056053668627542574,-1.1874914318752388,0.4399986267089915,41.92913977105816,33.5269193741331,-0.4010696546842816,0.5404563899888402,1.0408593552632155,1.9135689770371584,19.42369529484263,0.350000381469723,-0.6842719033287104,-0.34750003814697195,-1.9709315354504788,1.275931459156535,-1.1592157867987254,0.4642157105047815,-1.0699996948242188,90.80459518119835,57.515172074863706,0.8117157486517542,2,-0.49499988555908203,0.25500011444091797,1.2100000381469727,1.7950000762939453,0.18000030517578125,4,0.0014864702992998247,1.2399978637695597,26.76000022888184,-1.3225762786949322,26.190000534057614,1.7058909327543939,26.770000457763672,0.0014864702992998247
14130,2018-02-20,26.729999542236328,27.0,26.649999618530273,26.809999465942386,3638100.0,-0.00668897458923956,-1.9166726271368286,-0.3636371517994259,39.45841649542346,34.63633489433558,-0.27858357124148014,0.6713950924308101,1.1725286596836249,2.068359210713794,19.65017121406696,0.35000038146972656,-0.8064238147114615,-0.47450027465820455,-2.0939404505276755,1.1449399012112664,-1.28422036259294,0.33521981327653094,-0.8669993972778336,69.31810053904324,32.84112299178095,0.8097200879347363,2,-0.3099994659423828,0.4350004196166992,1.3450002670288086,1.9650001525878906,0.22000122070312145,1,0.002992889078791361,-1.1874914318752388,26.90999984741211,1.2399978637695597,26.76000022888184,-1.3225762786949322,26.190000534057614,0.002992889078791361
14131,2018-02-21,26.229999542236328,26.81999969482422,26.21999931335449,26.78000068664551,3811900.0,-0.018705574581471485,-1.105258578861938,6.8750208616453055,31.638415643846713,34.7509517278867,0.23166990244468977,1.0811210203549457,1.6222268105731743,2.5489273207388763,20.370999227509085,0.6000003814697301,-0.9332823017908325,-0.8820002555847175,-2.5022218825952898,0.7382213714258548,-1.6921110690900036,-0.07188944207943138,-0.32151940307617366,12.499864534769047,-19.812613520470116,0.8101108135052857,2,0.1900005340576172,0.9350004196166992,1.7350010871887172,2.410000801086426,1.1700000762939453,2,0.023255837628564313,-1.9166726271368286,26.729999542236328,-1.1874914318752388,26.90999984741211,1.2399978637695597,26.76000022888184,0.023255837628564313
14132,2018-02-22,27.0,27.520000457763672,26.440000534057614,27.13999938964844,5750500.0,0.029355717544859106,1.3999957614546767,0.254543815174839,43.594313115327736,36.57628851897192,-0.48947279733895854,0.2332968940218052,0.8082229896719113,1.7626575161756364,20.635780294069665,1.2900009155273438,-0.9523139519901846,-0.05499982833862305,-1.6014791532638384,1.4914794965865923,-0.8282394908012307,0.7182398341239846,-1.0478590664062502,60.60601681935103,24.08292150162442,0.7732396624626071,2,-0.3000001907348633,0.16499996185302734,0.9150004386901855,1.640000343322754,-0.020000457763671875,3,-0.010000016954210045,-1.105258578861938,26.229999542236328,-1.9166726271368286,26.729999542236328,-1.1874914318752388,26.90999984741211,-0.010000016954210045
14133,2018-02-23,27.729999542236328,27.76000022888184,26.959999084472656,27.09000015258789,3971300.0,0.027037020082826935,1.2857150642230701,-4.571444141689257,51.456313076756864,38.197708410071925,-1.0334254521244581,-0.5775047726387008,0.04372974678251751,1.0195103488474686,21.49492374414259,0.8000011444091832,-0.8478287181791693,0.707499694824218,-0.7462771174187921,2.161276507067228,-0.019388711297285255,1.4343881009457213,-1.6837870371923813,98.05190462271653,54.962246393034796,0.7268884061215043,2,-0.7899990081787109,-0.5649995803833008,0.18500089645385742,0.9100008010864258,-0.649999618530277,4,-0.04435627704799927,1.3999957614546767,27.0,-1.105258578861938,26.229999542236328,-1.9166726271368286,26.729999542236328,-0.04435627704799927
14134,2018-02-26,27.790000915527344,27.8700008392334,27.670000076293945,27.78000068664551,3515600.0,0.002163771160530459,1.3529490962537445,0.015625372529379566,57.85714918253115,40.617117053820984,-0.9959293206072282,-0.7275776453108804,-0.03562742907696048,0.9505685654171145,22.572175085387233,0.20000076293945312,-0.7419230692650594,0.8010009765624986,-0.5397904079573195,2.1417923610823166,0.13060528430258955,1.4713966688224076,-1.6066853925763667,95.15152425914025,44.68584875540097,0.6703956922599096,2,-0.7950000762939453,-0.6250009536743164,0.0774993896484375,0.8499994277954102,-0.5900001525878942,0,-0.03418498494574185,1.2857150642230701,27.729999542236328,1.3999957614546767,27.0,-1.105258578861938,26.229999542236328,-0.03418498494574185
14135,2018-02-27,27.25,27.8799991607666,27.229999542236328,27.85000038146973,3911900.0,-0.019431482466257255,-1.0312446914720828,-59.99866488653702,58.37837652072308,43.12384535428079,-0.41840950547600997,-0.2375607549352452,0.47769897816567664,1.4812722882031792,22.806201673142485,0.6499996185302734,-0.5696808471710142,0.28500003814697195,-1.0165535227621056,1.5865535990560495,-0.36577674230756685,0.9357768186015107,-0.8980159454207808,62.04823983877166,7.291756037193117,0.650776780454539,2,-0.25,-0.08500003814697266,0.5975003242492676,1.390000343322754,0.04000091552734375,1,-0.0058715540334719485,1.3529490962537445,27.790000915527344,1.2857150642230701,27.729999542236328,1.3999957614546767,27.0,-0.0058715540334719485
14136,2018-02-28,27.04999923706055,27.40999984741211,27.020000457763672,27.32999992370605,5170200.0,-0.007339477539062389,-1.2941258968792249,0.4666675143766166,56.04201643058097,46.14849857302732,-0.19502278635086867,-0.10351134231848036,0.6410588539098079,1.6673653901714118,23.026571426709154,0.3899993896484375,-0.48157449903775884,0.12349929809570526,-1.1156220578194578,1.3626206540108683,-0.49606137986187804,0.7430599760532886,-0.5146533697388449,42.36106144052682,-16.019672442611032,0.6195606779575821,2,-0.009999275207523084,0.11500072479247692,0.7875013351440394,1.5900011062622035,-0.15999984741210938,2,-0.0036968013656760723,-1.0312446914720828,27.25,1.3529490962537445,27.790000915527344,1.2857150642230701,27.729999542236328,-0.0036968013656760723
14137,2018-03-01,26.71999931335449,27.31999969482422,26.63999938964844,27.04999923706055,5152500.0,-0.012199627837842453,-1.7755127461551594,1.1785682658838026,57.86617110116386,48.69114570415689,0.24369031775706063,0.11752637332377347,0.9240250326082595,1.9802798305898577,24.065845698527312,0.6800003051757777,-0.4101159185901402,-0.13350057601929066,-1.2249074358720087,0.9579062838334274,-0.6792040059456497,0.41220285390706835,1.159999847412113,6.451607941339235,-56.80396101575184,0.5457034299263592,3,0.32999992370605824,0.4450006484985387,1.1150012016296422,1.9200010299682653,0.4099998474121129,3,0.02544911387164306,-1.2941258968792249,27.04999923706055,-1.0312446914720828,27.25,1.3529490962537445,27.790000915527344,0.02544911387164306
14138,2018-03-02,26.690000534057614,27.020000457763672,26.46999931335449,26.729999542236328,3971100.0,-0.0011227088348719771,-1.2916645142831975,0.12120914371587094,51.934831630899,49.8028892441392,0.2935894978111051,0.06999228172269056,0.9166326426196569,1.9957193216029552,25.620795387798584,0.5500011444091832,-0.33790134796876714,-0.11199941635132049,-1.125686625285713,0.901687792583072,-0.6188430208185167,0.39484418811587574,1.165198631286625,15.602925142645304,-49.25058481581887,0.5068436044671969,3,0.35999870300293324,0.4749994277954137,1.1475000381469762,1.9499998092651403,0.4099998474121165,4,0.010865455315696382,-1.7755127461551594,26.71999931335449,-1.2941258968792249,27.04999923706055,-1.0312446914720828,27.25,0.010865455315696382
14139,2018-03-05,27.149999618530273,27.239999771118164,26.57999992370605,26.670000076293945,4651000.0,0.017234884798360328,1.0000000000000107,-12.00028610938809,54.085602824062704,51.42813216954356,-0.14392018749709123,-0.4442892096505844,0.4383237211027229,1.5260830785292328,26.720124234450616,0.6599998474121129,-0.15236786870775276,0.367999649047853,-0.5982213347024015,1.3342206327981074,-0.11511084282727424,0.8511101409229802,0.6497915527343743,48.22697721732697,-13.525456822533982,0.4831104918751272,3,-0.10000038146972656,0.015000343322753906,0.7325005531311035,1.4900007247924805,-0.3199996948242223,0,-0.0025782576724769912,-1.2916645142831975,26.690000534057614,-1.7755127461551594,26.71999931335449,-1.2941258968792249,27.04999923706055,-0.0025782576724769912
14140,2018-03-06,26.770000457763672,27.13999938964844,26.63999938964844,27.1299991607666,3545100.0,-0.013996286044411055,1.6315847592468475,-0.7499980131766127,50.0,53.46830820911615,0.27083053790221,-0.07938640755860149,0.794897525611276,1.8879103570642464,26.593896031336083,0.5100002288818324,-0.0397472665673817,-0.004999542236326704,-0.9693427032491648,0.9593436187765114,-0.487171122742744,0.4771720382700906,0.9765990391845705,31.914997230288122,-25.352586775776544,0.48217158050641856,3,0.3899993896484375,0.3599996566772461,1.057499885559082,1.869999885559082,-0.2399997711181605,1,0.016062767942578438,1.0000000000000107,27.149999618530273,-1.2916645142831975,26.690000534057614,-1.7755127461551594,26.71999931335449,0.016062767942578438
14141,2018-03-07,26.709999084472656,26.809999465942386,26.53000068664551,26.729999542236328,3239900.0,-0.0022413661660440898,2.1110922731317383,0.055557027280481924,55.24191982292428,54.76248673218243,0.45380236694404275,0.011943160394828567,0.8383528216186988,1.9261727221979044,25.035657294375525,0.279998779296875,0.009444190341657333,-0.08450088500976705,-1.0255970088575346,0.8565952388380005,-0.555048946933649,0.38604717691411494,0.9855364051318354,28.23525451873158,-30.73548450326267,0.47054806192388327,3,0.4650001525878906,0.37000083923339844,1.20750093460083,1.9300012588500977,-0.03999900817871094,2,0.021714782887875872,1.6315847592468475,26.770000457763672,1.0000000000000107,27.149999618530273,-1.2916645142831975,26.690000534057614,0.021714782887875872
14142,2018-03-08,27.09000015258789,27.11000061035156,26.79999923706055,26.85000038146973,4357900.0,0.014226921794847192,1.2142900933917398,-11.999713904253113,53.45911698199212,54.98502049943079,0.09824153756479603,-0.32734732735117333,0.43620882582729337,1.5198751063541849,23.707141535011438,0.4000015258789027,0.10181266985435755,0.2590002059936509,-0.6676553300263137,1.1856557420136156,-0.2043275620163314,0.7223279740036332,0.5565138899666024,80.51954164210244,24.073314511163375,0.46332776800998154,3,0.08499908447265625,-0.010000228881835938,0.8274998664855957,1.5500001907348633,-0.020000457763671875,3,-0.007382826202027348,2.1110922731317383,26.709999084472656,1.6315847592468475,26.770000457763672,1.0000000000000107,27.149999618530273,-0.007382826202027348
14143,2018-03-09,27.1299991607666,27.190000534057614,26.95000076293945,27.190000534057614,4032900.0,0.0014765229956963388,6.999809269503141,-0.2500059604701508,52.360506765150205,54.37428245305514,-0.04002727692067509,-0.2809391330490598,0.37536462761071476,1.4592933278126665,21.780636907892426,0.23999977111816406,0.29562495479330764,0.23499927520752095,-0.5759651060109832,1.045963656426025,-0.1704829154017311,0.640481465816773,0.4694542926198899,84.5069363105919,31.06811970271167,0.40548219060925134,3,0.04500007629394531,-0.049999237060546875,0.8100008964538574,1.5100011825561523,0.04000091552734375,4,0.0,1.2142900933917398,27.09000015258789,2.1110922731317383,26.709999084472656,1.6315847592468475,26.770000457763672,0.0
14144,2018-03-12,27.43000030517578,27.440000534057614,27.13999938964844,27.15999984741211,4252900.0,0.011057912041627205,1.0689668780089991,-4.499904634751363,57.32217973918017,54.25692725510592,-0.4430569600530383,-0.535131068375911,0.0537060339121993,1.1386482542018577,20.065096566195557,0.3100013732910121,0.3721904302159409,0.48850040435791087,-0.3336733309177369,1.3106741396335586,0.077413536720087,0.8995872719957347,0.12427498260943182,98.90107356498228,45.50990651164274,0.4110868676378242,3,-0.4750003814697301,-0.5700006484985352,0.5099997520446777,1.2100000381469727,-0.2900009155273402,0,-0.012030620489777544,6.999809269503141,27.1299991607666,1.2142900933917398,27.09000015258789,2.1110922731317383,26.709999084472656,-0.012030620489777544
14145,2018-03-13,27.309999465942386,27.59000015258789,27.26000022888184,27.479999542236328,3492700.0,-0.00437480269406898,-1.4444570031860338,-0.6296288447138144,62.2727168296076,54.949227299442214,-0.35051003412243986,-0.38941570872009024,0.1434384785264804,1.2359800579683586,18.582058487370478,0.32999992370605113,0.3353171491861282,0.33949956893921396,-0.4921247610234971,1.171123898901925,-0.07631259604214335,0.7553117339205713,-0.8400001525878977,73.58482757379758,14.400676073063394,0.41581216498135626,3,-0.27999973297119496,-0.44999980926514027,0.5950007438659632,1.3300008773803675,-0.32999992370605824,1,-0.017575963076635337,1.0689668780089991,27.43000030517578,6.999809269503141,27.1299991607666,1.2142900933917398,27.09000015258789,-0.017575963076635337
14146,2018-03-14,27.04999923706055,27.54999923706055,26.770000457763672,27.38999938964844,9242800.0,-0.009520330793344578,1.3636332109932772,2.0000000000000417,50.642663186044345,54.146615308873386,-0.10114643326448558,-0.11316516408604116,0.36952501868607257,1.4707708769567418,17.31715888014459,0.7799987792968786,0.23728727169428865,0.06549940109253427,-0.7613265563459706,0.8923253585310391,-0.3479135776267199,0.47891237981178847,-0.5575999069213928,34.14620530522285,-23.831227747526796,0.41341297871925325,3,-0.01999950408935902,-0.18999958038330433,0.6525006294250453,1.490000724792477,-0.3699989318847692,2,-0.019223606842199148,-1.4444570031860338,27.309999465942386,1.0689668780089991,27.43000030517578,6.999809269503141,27.1299991607666,-0.019223606842199148
14147,2018-03-15,26.920000076293945,27.43000030517578,26.46999931335449,27.1299991607666,9482000.0,-0.0048058840825583315,1.370368800538775,0.6176440889048458,37.68998828343991,52.56385493693348,0.06728172259245824,0.07834461382715219,0.47436156042195776,1.5718343416426706,15.75308299233249,0.9600009918212926,0.16658120345502425,-0.10099973678588725,-0.8399294948856664,0.6379300213138919,-0.4704646158357768,0.2684651422640023,0.6700000762939453,40.17860944170945,-12.203822835308564,0.3694648790498889,3,0.1099996566772461,-0.06000041961669922,0.252500057220459,1.0900001525878906,-0.9799995422363317,3,-0.009286775605181097,1.3636332109932772,27.04999923706055,-1.4444570031860338,27.309999465942386,1.0689668780089991,27.43000030517578,-0.009286775605181097
14148,2018-03-16,27.149999618530273,27.26000022888184,26.86000061035156,26.88999938964844,13786600.0,0.008543816552172512,-1.500014901264212,-1.2381017257038887,40.75142899510871,51.0822800670497,-0.10125276041108577,-0.12747476318365614,0.22328753477316354,1.31474112379599,14.817950151892706,0.39999961853028054,0.1280004119220699,0.10949983596801616,-0.6209645917597086,0.839964263695741,-0.25573237789584624,0.47473204983187856,0.4176005172729482,60.714267467979674,13.174176547579044,0.3652322138638615,3,-0.11999988555908203,-0.28999996185302734,0.020000457763671875,0.8600006103515625,-1.7899990081787145,4,-0.0029465902331524685,1.370368800538775,26.920000076293945,1.3636332109932772,27.04999923706055,-1.4444570031860338,27.309999465942386,-0.0029465902331524685
14149,2018-03-19,26.95000076293945,27.18000030517578,26.78000068664551,27.15999984741211,4955400.0,-0.007366440456754941,2.199996948242159,-0.8076880754135889,45.19231827301744,50.548093208496084,0.07531272905303155,0.07976405911400875,0.3984862328118943,1.4866872852674398,14.424137125242364,0.3999996185302699,0.09762145769818886,-0.09249906539917419,-0.8216769249600411,0.6366787941616927,-0.4570879951796094,0.27208986438126104,0.5956473564147977,42.857240170775555,-2.7300332781993077,0.3645889297804336,3,0.07999897003174183,-0.07000160217284801,0.19749927520752308,1.0549993515014684,-2.0300006866455043,0,0.008163239596528316,-1.500014901264212,27.149999618530273,1.370368800538775,26.920000076293945,1.3636332109932772,27.04999923706055,0.008163239596528316
14150,2018-03-20,26.809999465942386,26.989999771118164,26.60000038146973,26.93000030517578,7629600.0,-0.005194853173792424,2.249998013176583,0.5714350590372123,46.07843442802283,49.52992816461815,0.2476249792735885,0.23828293996609418,0.5154177355271479,1.5988143616212405,14.130650423827406,0.38999938964843395,0.1095890856841173,-0.23650035858154084,-0.9593101766142276,0.4863094594511459,-0.5979052675978842,0.12490455043480253,0.7141356772918641,31.481497833923356,-13.914316749104323,0.3614049090163432,3,0.22000026702880504,0.19000053405761363,0.31250047683715465,1.1950006484985316,-1.6999988555908274,1,0.012308837384546134,2.199996948242159,26.95000076293945,-1.500014901264212,27.149999618530273,1.370368800538775,26.920000076293945,0.012308837384546134
14151,2018-03-21,26.84000015258789,27.28000068664551,26.709999084472656,26.79999923706055,6536500.0,0.0011190110870242798,-4.181803995006274,-0.33333863148690707,52.17392806670198,49.387129396252575,0.2659742592035528,0.2701772649190488,0.4567397669707063,1.5441840393367094,12.95181183291882,0.5700016021728551,0.07333640397551378,-0.23699970245361257,-0.8592233926865376,0.38522398777931244,-0.5481115475700733,0.07411214266284816,0.6630522740487663,38.5417142675493,-11.293649302776018,0.31111184511646217,3,0.18999958038330078,0.15999984741210938,0.2824997901916504,1.1649999618530273,-1.370000839233402,2,0.005216072610004785,2.249998013176583,26.809999465942386,2.199996948242159,26.95000076293945,-1.500014901264212,27.149999618530273,0.005216072610004785
14152,2018-03-22,26.729999542236328,27.0,26.399999618530273,26.53000068664551,7524500.0,-0.004098383372809211,-1.608691686051092,4.999856952127001,50.70420737968775,49.20309613120119,0.35709037079285366,0.37830908128321283,0.5452202553218868,1.6269089248357744,13.393979483820479,0.6000003814697266,0.08834307139689912,-0.33350028991699077,-0.9741999486478043,0.3071993688138228,-0.6538501192823993,-0.0131504605515822,0.7523918221346868,37.49994581402491,-15.977152617653545,0.3203498293654073,3,0.2650003433227539,0.2700004577636719,0.3925004005432129,1.2750005722045898,-1.399999618530277,3,-0.0018705289157054938,-4.181803995006274,26.84000015258789,2.249998013176583,26.809999465942386,2.199996948242159,26.95000076293945,-0.0018705289157054938
14153,2018-03-23,26.5,27.13999938964844,26.440000534057614,26.84000015258789,5078500.0,-0.008604547182011868,-2.0434793425438946,-1.7000104904775377,37.54791203988909,47.0059552757244,0.5457142552458372,0.5390740074551061,0.7667023230344512,1.8238669352335855,14.196184909027396,0.6999988555908274,0.07114701807315882,-0.5019998550415039,-1.1085468556788847,0.10454714559587686,-0.8052733553601925,-0.1987263547228153,0.9390956945373858,11.363665919622647,-41.0104415868191,0.30327350031869005,3,0.49499988555908203,0.5399999618530273,0.5100002288818359,1.505000114440918,-1.0599994659423864,4,-0.021132055318580645,-1.608691686051092,26.729999542236328,-4.181803995006274,26.84000015258789,2.249998013176583,26.809999465942386,-0.021132055318580645
14154,2018-03-26,26.84000015258789,26.920000076293945,26.43000030517578,26.649999618530273,4171600.0,0.012830194437278841,1.7999956403507338,-0.558824849375624,51.36185990728963,45.7936378399113,0.1265269641941309,0.13096777248632208,0.4164794664814586,1.4569377035567612,15.247271463619228,0.48999977111816406,0.04466339259186114,-0.11449966430664205,-0.59740635981764,0.3684070312043559,-0.355953012062141,0.12695368344885694,0.5575316989092123,49.9999999999998,-4.757070302663166,0.24145334775549918,3,0.13499927520751953,0.20999908447265625,0.15000009536743164,1.1649999618530273,-1.3800010681152344,0,-0.05514156236298051,-2.0434793425438946,26.5,-1.608691686051092,26.729999542236328,-4.181803995006274,26.84000015258789,-0.05514156236298051
14155,2018-03-27,27.09000015258789,27.46999931335449,26.76000022888184,26.86000061035156,7689900.0,0.009314455982813996,-2.3023189794361563,1.2105205039401883,56.88407199268023,46.487127707315274,-0.17652527903488746,-0.13874725886128658,0.16088527239705996,1.179432576837165,15.232403559630459,0.7099990844726491,0.026437951287597627,0.14350032806396484,-0.32384483884408155,0.6108454949720112,-0.09017225539005835,0.37717291151798804,-0.6900005340576172,64.48604961246964,6.1108385048541365,0.23367258345402364,3,-0.1550006866455078,-0.04000091552734375,-0.3000001907348633,0.5799999237060547,-1.710000991821289,1,-0.08010336153824815,1.7999956403507338,26.84000015258789,-2.0434793425438946,26.5,-1.608691686051092,26.729999542236328,-0.08010336153824815
14156,2018-03-28,26.95000076293945,27.20000076293945,26.57999992370605,27.20000076293945,5207200.0,-0.0051679360967100685,3.9600067138671875,-1.0869586850878044,47.222234836959494,47.5462662132619,-0.05833716845442183,-0.0069815724205462,0.2887126467912111,1.288757796732316,15.015348404925835,0.6200008392333984,-0.05109446226511949,0.008500862121579189,-0.4563148438220743,0.4733165680652327,-0.2239069908502458,0.24090871509340417,-0.5286011505126922,51.40199077342101,-3.999765830642062,0.2324078529718266,3,-0.01500129699706676,0.0999984741210973,-0.15750074386596324,0.649999618530277,-0.5600013732910085,2,-0.06827458628936978,-2.3023189794361563,27.09000015258789,1.7999956403507338,26.84000015258789,-2.0434793425438946,26.5,-0.06827458628936978
14157,2018-03-29,27.399999618530273,27.489999771118164,26.979999542236328,26.979999542236328,6023700.0,0.016697545189299,-1.428572077329349,-1.6800003051757812,54.607515864191576,49.08583142093778,-0.48398380256167783,-0.4252260160887218,-0.18008576840576396,0.8099110571255288,14.108733176502936,0.5399990081787145,-0.13788437806893938,0.42449970245361257,-0.07059077359044963,0.9195901784976748,0.17695446443158147,0.6720449404756437,-0.9576280120849603,91.50941528938633,38.14561454942792,0.24754523802203046,3,-0.4549999237060547,-0.26000022888183594,-0.6074995994567871,0.11500072479248047,-0.7700004577636719,3,-0.07043796832283711,3.9600067138671875,26.95000076293945,-2.3023189794361563,27.09000015258789,1.7999956403507338,26.84000015258789,-0.07043796832283711
14158,2018-04-02,26.979999542236328,27.5,26.770000457763672,27.46999931335449,3697200.0,-0.015328470151142026,1.6545382665358113,-1.1666659097824177,42.62293646713919,48.800344553617975,-0.10128544595858457,0.01856590167711758,0.2174585759656651,1.2007231662504019,13.01677528619017,0.7299995422363281,-0.1547597673172163,-0.010000324249269,-0.48652273345235386,0.46652208495381586,-0.24826152885081143,0.22826088035227343,-0.49572280920409995,51.40181251648877,3.6412720257156863,0.23826120460154196,4,-0.029999732971191406,0.15999984741210938,-0.047499656677246094,0.4350004196166992,-0.4300003051757777,0,-0.06115639905579895,-1.428572077329349,27.399999618530273,3.9600067138671875,26.95000076293945,-2.3023189794361563,27.09000015258789,-0.06115639905579895
14159,2018-04-03,27.07999992370605,27.18000030517578,26.790000915527344,26.96999931335449,4728700.0,0.003706463423513995,1.516113948194122,-0.2244911463949164,46.204626486851126,48.81436589348779,-0.2021661221979123,-0.09164632254373117,0.09666864696498934,1.0697442770101553,12.321041012153966,0.3899993896484375,-0.10581378793694896,0.09350004196166495,-0.3790862848839822,0.5660863688073121,-0.14279312146115686,0.32979320538448675,-0.5347797946557584,54.34782157998922,9.446826119541505,0.23629316342282275,4,-0.13000011444091442,0.059999465942386365,-0.02749967575072887,0.3350000381469762,-0.8099994659423793,1,-0.060561277484080356,1.6545382665358113,26.979999542236328,-1.428572077329349,27.399999618530273,3.9600067138671875,26.95000076293945,-0.060561277484080356
14160,2018-04-04,27.20000076293945,27.290000915527344,26.8799991607666,27.03000068664551,4033800.0,0.004431345626716432,1.3428646165415992,1.5454466638922921,52.59518265671929,48.861171959045265,-0.2917031697569925,-0.18738837675335773,-0.042833629896708914,0.9154757617510079,11.509360238339177,0.4100017547607422,-0.08052554966985781,0.19200086593627574,-0.2782331933847928,0.6622349252573443,-0.043116163724260304,0.4271178955968118,-0.5974938416321756,67.39138998020063,20.257127974077797,0.2351170296605343,4,-0.25000095367431285,-0.06000137329101207,-0.12000036239623668,0.21499919891357777,-0.5600013732910085,2,-0.06397064814930375,1.516113948194122,27.07999992370605,1.6545382665358113,26.979999542236328,-1.428572077329349,27.399999618530273,-0.06397064814930375
14161,2018-04-05,27.290000915527344,27.540000915527344,26.959999084472656,27.229999542236328,4783000.0,0.0033088290464506898,1.0714300311305782,0.3529490962537593,56.49124192472198,49.5041757973824,-0.3477248471941259,-0.2442301179663744,-0.1610404530195737,0.791383387418982,10.597858070028408,0.5800018310546875,-0.05832384481065134,0.25300092697143484,-0.21135381924153762,0.7173556731844073,0.02082355386494683,0.48517830007792284,-0.6336444094985048,67.5324868343481,18.71209734982523,0.23217737310648676,4,-0.30500030517578125,-0.2950010299682617,-0.20750093460083008,0.1249990463256836,-0.6100006103515625,3,-0.06998906891476131,1.3428646165415992,27.20000076293945,1.516113948194122,27.07999992370605,1.6545382665358113,26.979999542236328,-0.06998906891476131
14162,2018-04-06,26.88999938964844,27.26000022888184,26.739999771118164,27.26000022888184,5287900.0,-0.014657439078769374,1.8108069097413937,-6.166539513001462,45.69536382015111,50.409448217411516,0.08645065115983641,0.14758643185677656,0.20359053115365455,1.1568560127563892,10.15720623906679,0.5500011444091797,-0.03743091926997977,-0.1370005607604945,-0.605148189860742,0.33114706833975305,-0.3710743753106165,0.0970732537896275,-0.16295133085972324,18.749925494301056,-27.38593772752864,0.2340738145501234,4,0.09500122070312145,0.10500049591064098,0.2125005722045863,0.5050010681152308,-0.399999618530277,4,-0.01859427338598152,1.0714300311305782,27.290000915527344,1.3428646165415992,27.20000076293945,1.516113948194122,27.07999992370605,-0.01859427338598152
14163,2018-04-09,27.1299991607666,27.309999465942386,26.8700008392334,26.93000030517578,3886100.0,0.008925242713488046,-1.7500104308849784,-0.5405362214993789,52.94114713807638,50.58492457638782,-0.061224151911691393,-0.09740747094712532,-0.07745732099413516,0.8897592372376053,9.85968086380969,0.4399986267089879,-0.03383005843940268,0.10299921035766602,-0.3651484187425815,0.5711468394579136,-0.13107460419245598,0.337073024907788,-0.3899993896484375,48.7498539688292,2.10841753069478,0.2340738145501234,4,-0.06999874114990234,-0.13499927520751953,-0.022499561309814453,0.2650012969970703,-1.0699996948242152,0,-0.01842978309866894,1.8108069097413937,26.88999938964844,1.0714300311305782,27.290000915527344,1.3428646165415992,27.20000076293945,-0.01842978309866894
14164,2018-04-10,27.10000038146973,27.21999931335449,27.01000022888184,27.06999969482422,2938600.0,-0.0011057419913323985,-1.799994913724082,0.15000429155899808,54.915268483496604,50.36616863092297,0.010654641265279707,-0.09844647349595093,-0.09228056490125525,0.8886987148000323,10.051917750763128,0.20999908447264914,-0.015731662700336102,0.0895004272460973,-0.3405534841878861,0.5195543386800807,-0.12552652847089263,0.30452738296308723,-0.36000061035156605,45.00001192091235,-3.4120339117041922,0.21502695571699126,4,-0.039999961853030896,-0.10500049591064808,0.007499217987056994,0.29500007629394176,-1.6000003814697301,1,-0.02029524489546708,-1.7500104308849784,27.1299991607666,1.8108069097413937,26.88999938964844,1.0714300311305782,27.290000915527344,-0.02029524489546708
14165,2018-04-11,26.82999992370605,27.21999931335449,26.78000068664551,27.04999923706055,2973500.0,-0.009963116382400439,-1.7500104308849729,-7.333142602834895,49.843256626839505,50.65739327424297,0.26808783431359373,0.14097782915622759,0.15236997537261132,1.1206449980001914,10.679896597387273,0.43999862670897727,0.06028106691656632,-0.15650005340576456,-0.5694115559626916,0.25641144915116243,-0.3629558046842263,0.04995569787269716,0.7100009918212926,11.250002980227531,-36.82387224706176,0.2064557512784631,4,0.31000041961670277,0.1649999618530309,0.277499675750736,0.5399999618530309,-1.5399990081787074,2,-0.020872138186164624,-1.799994913724082,27.10000038146973,-1.7500104308849784,27.1299991607666,1.8108069097413937,26.88999938964844,-0.020872138186164624
14166,2018-04-12,26.53000068664551,26.90999984741211,26.38999938964844,26.899999618530273,3119300.0,-0.011181484827194166,1.6666731875268803,1.6818185758996373,47.04143631287979,49.81671776854166,0.561268078496294,0.4216403529398782,0.42010919939611213,1.3900395413972113,10.746504110860682,0.5200004577636683,0.06237946805672223,-0.4304993629455538,-0.8894902673488758,0.02849154145776822,-0.6599948151472148,-0.2010039107438928,0.9948002243041962,15.217531020327774,-32.78136145253092,0.2294954522016602,4,0.43499946594237926,0.4599990844726527,0.6149992942810023,0.6449995040893519,-1.2000007629394602,3,0.004146200533583055,-1.7500104308849729,26.82999992370605,-1.799994913724082,27.10000038146973,-1.7500104308849784,27.1299991607666,0.004146200533583055
14167,2018-04-13,26.670000076293945,26.78000068664551,26.53000068664551,26.59000015258789,2902400.0,0.0052770217122122265,-1.5000143051966899,-0.21621663419009826,52.583588564484934,50.92345689046897,0.34288675050927964,0.2761074494571858,0.23720579899293526,1.2250483255299969,10.354037649480016,0.25,0.02890190791899272,-0.27799997329712056,-0.7549022750412888,0.1989023284470477,-0.5164511241692047,-0.039548822425036434,0.8094087738037103,30.434854720168786,-21.281164948722413,0.23845115087208393,4,0.2950000762939453,0.31999969482421875,0.45749950408935547,0.5,-1.4500007629394567,4,0.0003749617117820847,1.6666731875268803,26.53000068664551,-1.7500104308849729,26.82999992370605,-1.799994913724082,27.10000038146973,0.0003749617117820847
14168,2018-04-16,27.06999969482422,27.1200008392334,26.690000534057614,26.75,3120700.0,0.014998110888114313,1.0476108300560563,4.0,53.432830552209005,51.72659067550873,-0.04805754025831277,-0.13722864676934066,-0.18710491185739997,0.8026081625186805,9.663692764893149,0.4500007629394531,0.04722641735035893,0.12599964141845632,-0.34507531381700574,0.5970745966539184,-0.10953783619927648,0.3615371190361891,0.3658327768554699,81.92775514237353,28.755621626990546,0.2355374776177317,4,-0.10499954223632812,-0.07999992370605469,0.05749988555908203,0.10000038146972656,-1.6599998474121094,0,-0.02142593019005279,-1.5000143051966899,26.670000076293945,1.6666731875268803,26.53000068664551,-1.7500104308849729,26.82999992370605,-0.02142593019005279
14169,2018-04-17,27.170000076293945,27.270000457763672,26.979999542236328,27.1200008392334,4225000.0,0.003694140472740637,1.32000732421875,0.1562477648236893,51.24999925494168,51.577125853089,-0.14969037198368795,-0.23178594422515886,-0.3052751654904178,0.6786048418211479,8.696895374265255,0.29000091552734375,0.007727558202944351,0.21500005722045756,-0.2668167196661564,0.6968168341070715,-0.02590833122285119,0.4559084456637663,0.223999072104494,88.63633408037727,35.37122663589825,0.24090838844330714,4,-0.2049999237060547,-0.18000030517578125,-0.04250049591064453,0.0,-1.3099994659423864,1,-0.04085390530859967,1.0476108300560563,27.06999969482422,-1.5000143051966899,26.670000076293945,1.6666731875268803,26.53000068664551,-0.04085390530859967
14170,2018-04-18,27.13999938964844,27.3700008392334,27.11000061035156,27.170000076293945,2124500.0,-0.0011041842679889724,-4.777895517642942,-0.600022888532774,53.07441128360249,51.19747800407571,-0.14426718101392666,-0.1852950512485414,-0.27353533518439477,0.6846634795552227,7.429277350741992,0.2600002288818395,0.042610733807112666,0.16849937438965057,-0.31500859431345773,0.6520073430927589,-0.07325460996190358,0.4102533587412047,-0.75,76.53049904340796,22.078385898054563,0.24175398435155454,4,-0.2599992752075231,-0.149999618530277,-0.23249959945679066,0.03000068664550426,-0.9699993133544957,2,-0.060427392281886316,1.32000732421875,27.170000076293945,1.0476108300560563,27.06999969482422,-1.5000143051966899,26.670000076293945,-0.060427392281886316
14171,2018-04-19,26.979999542236328,27.15999984741211,26.899999618530273,27.020000457763672,3098400.0,-0.005895351916372471,-1.5999923706345724,1.3333333333334911,42.50000170298912,50.842437768835495,-0.036727765319454875,-0.015040143536715789,-0.0945993205753588,0.8185898019434319,6.805052110998296,0.26000022888183594,0.05349144415773566,0.0014995574951157664,-0.4780297790024335,0.481028893992665,-0.23826511075365886,0.2412642257438904,-0.5704001235961869,53.571282600896254,3.649419383852738,0.23976466824877546,4,-0.09999942779541016,-0.010000228881832385,-0.034999847412109375,0.1900005340576172,-1.0,3,-0.06263894200825859,-4.777895517642942,27.13999938964844,1.32000732421875,27.170000076293945,1.0476108300560563,27.06999969482422,-0.06263894200825859
14172,2018-04-20,26.68000030517578,27.06999969482422,26.6200008392334,27.01000022888184,5112000.0,-0.011119319575632614,1.0,8.249809269502283,44.40299994591099,49.89375474748378,0.25742102876615647,0.29620795207002715,0.21995094272487847,1.0924223702679754,5.850157099323405,0.4499988555908203,0.022931559547899383,-0.29599971771240163,-0.7814684373418608,0.1894690019170575,-0.5387340775271312,-0.05326535789767206,-0.2511928581237761,7.999928792317708,-40.010712112864944,0.2427343598147302,4,0.19999980926513672,0.2849998474121094,0.2649993896484375,0.48999977111816406,-0.8400001525878906,4,-0.05059971386911255,-1.5999923706345724,26.979999542236328,-4.777895517642942,27.13999938964844,1.32000732421875,27.170000076293945,-0.05059971386911255
14173,2018-04-23,25.940000534057614,26.489999771118164,25.76000022888184,26.25,9942800.0,-0.02773612303799755,-1.179102863015388,0.9393925382192302,32.83133291509536,47.43998412877254,0.9061602152233732,1.0457173396074566,0.9826442358679941,1.7935435113892275,5.635479489451299,0.9200000762939418,-0.05138947001685423,-1.0079995155334522,-1.648807947082151,-0.3671910839847534,-1.3284037313078016,-0.6875952997591028,1.4300003051757848,11.180138940224959,-34.54057489754516,0.3204042157743487,4,0.6250000000000036,0.7100000381469762,1.0049991607666051,1.2299995422363317,0.1800003051757848,0,-0.02775640731995388,1.0,26.68000030517578,-1.5999923706345724,26.979999542236328,-4.777895517642942,27.13999938964844,-0.02775640731995388
14174,2018-04-24,25.36000061035156,26.059999465942386,25.290000915527344,26.04999923706055,11269300.0,-0.02235928726927172,1.1690127980571765,2.2258058561856626,25.661365783163603,44.7531073683641,1.3559807274103477,1.5907109329119002,1.5581112866587041,2.33025876019396,5.595664927386788,0.7699985504150426,-0.07703634299615203,-1.513999462127689,-2.471086784465605,-0.5569121397897732,-1.9925431232966488,-1.0354558009587294,1.977800216674808,3.3653700669129227,-37.977729351169245,0.47854366116895847,4,0.9700002670288121,1.0550003051757848,1.5849990844726598,1.8049993515014684,0.7699985504150426,1,0.001971578700993515,-1.179102863015388,25.940000534057614,1.0,26.68000030517578,-1.5999923706345724,26.979999542236328,0.001971578700993515
14175,2018-04-25,24.920000076293945,25.459999084472656,24.809999465942386,25.26000022888184,8430600.0,-0.017350178370185487,-1.3214215162022225,0.4927548250487896,21.307490062619152,41.89378000722403,1.6724293279809395,1.9603111558245985,1.9809579380372355,2.7225395573197417,6.893663117078505,0.6499996185302699,-0.16615837492393126,-1.8454999923706055,-3.1340807384617015,-0.5569192462795094,-2.4897903654161517,-1.2012096193250592,2.3358887542724602,4.680876276401412,-31.971810728872782,0.6442903730455473,4,1.1700000762939453,1.255000114440918,2.034999370574951,2.244999885559082,0.7399997711181641,2,0.037720727575431434,1.1690127980571765,25.36000061035156,-1.179102863015388,25.940000534057614,1.0,26.68000030517578,0.037720727575431434
14176,2018-04-26,25.11000061035156,25.20000076293945,24.88999938964844,25.03000068664551,8207100.0,0.007624419481377043,1.3846238491728822,-0.23529378765607062,27.29592333233407,39.08403942587394,1.4078718099721748,1.7132328577628044,1.7743681218469156,2.4800108369705214,7.937211674872816,0.3100013732910085,-0.2660000641657625,-1.5634994506835973,-3.0449247624691402,-0.08207413889805437,-2.3042121065763688,-0.8227867947908258,1.9991348583374062,13.274385576394499,-24.583599420426545,0.7407126558927715,4,0.9799995422363317,1.0649995803833043,1.9049992561340368,2.0549993515014684,0.5199985504150426,3,0.04221423497319243,-1.3214215162022225,24.920000076293945,1.1690127980571765,25.36000061035156,-1.179102863015388,25.940000534057614,0.04221423497319243
14177,2018-04-27,25.46999931335449,25.59000015258789,25.020000457763672,25.059999465942386,8006100.0,0.014336865561624945,-1.3265395095367847,5.125002980235448,29.455432689901613,36.419884107839785,0.9607893504171479,1.2661457006318493,1.4203193098101288,2.076708270127405,9.143424609548939,0.5699996948242188,-0.3274614745271016,-1.1070007324218771,-2.639718780247758,0.4257173154040039,-1.8733597563348177,-0.3406417085089366,1.5011879951696834,39.28569806676593,2.6895705326842645,0.7663590239129406,4,0.620000839233402,0.7050008773803746,1.545000553131107,1.6950006484985387,0.19000053405762074,4,0.020023566652176417,1.3846238491728822,25.11000061035156,-1.3214215162022225,24.920000076293945,1.1690127980571765,25.36000061035156,0.020023566652176417
14178,2018-04-30,25.32999992370605,25.57999992370605,25.229999542236328,25.5,5040100.0,-0.005496638925114983,1.1212149235615652,-0.4146344867369598,28.67468151856275,33.91151547046435,0.9253208406322777,1.3451602562862455,1.5463888539597939,2.174864493437102,10.165329211089375,0.350000381469723,-0.36409015315831894,-1.164500141143801,-2.7812084727701,0.45220819048249794,-1.9728543069569504,-0.3561459753306515,1.5115161142632125,41.60003662109318,5.816324746380836,0.8083541658131495,4,0.7600002288818395,0.8450002670288121,1.6675000190734899,1.8350000381469762,-0.12000083923339488,0,0.020134237284562095,-1.3265395095367847,25.46999931335449,1.3846238491728822,25.11000061035156,-1.3214215162022225,24.920000076293945,0.020134237284562095
14179,2018-05-01,25.440000534057614,25.46999931335449,25.26000022888184,25.26000022888184,5886300.0,0.004342700777058228,-1.333319204848909,-1.05882484937556,32.58145195677815,31.63451998970609,0.6080562833085068,1.1657647147219272,1.418613735706959,2.03042079394778,11.242458807107338,0.20999908447264914,-0.4375594473676472,-0.9724995613098173,-2.6300165353392835,0.6850174127196489,-1.8012580483245486,-0.14374107429508598,1.279624509590036,80.76929660467734,40.15212360551404,0.8287584870147329,5,0.5449991226196325,0.7349996566772496,1.577499389648441,1.7249994277954137,-0.03000068664550426,1,0.02672957118320185,1.1212149235615652,25.32999992370605,-1.3265395095367847,25.46999931335449,1.3846238491728822,25.11000061035156,0.02672957118320185
14180,2018-05-02,25.459999084472656,25.60000038146973,25.34000015258789,25.479999542236328,5013100.0,0.0007861065249692434,-1.0000146720073047,-0.11111346585852175,35.57948225984477,30.865573384912274,0.36284550414949024,1.0632386116790613,1.386509426081247,1.9741490509831507,12.492752302864297,0.2600002288818395,-0.554124449260609,-0.8655009269714355,-2.5316147506218876,0.8006128966790165,-1.6985578387966598,-0.032444015146211314,1.1450484245126766,80.28153501054362,34.94570516299645,0.8330569118252252,5,0.48000049591064453,0.715001106262207,1.5525002479553223,1.705000877380371,-0.10999870300292613,2,0.026315793416605393,-1.333319204848909,25.440000534057614,1.1212149235615652,25.32999992370605,-1.3265395095367847,25.46999931335449,0.026315793416605393
14181,2018-05-03,25.3799991607666,25.51000022888184,24.989999771118164,25.420000076293945,6267400.0,-0.003142180934124439,3.7272506588984786,2.0,32.328743500640144,29.523989335437733,0.2145832171932085,1.0464618360264168,1.4693433504925864,2.019437400088414,13.669928569599543,0.5200004577636754,-0.6843311959455107,-0.8500007629394517,-2.5022398865755733,0.8022383606966699,-1.6761203247575125,-0.023881201121390916,1.1173454656361557,63.93426220076507,16.023139323861365,0.8261195618180601,5,0.2700004577636719,0.7950010299682617,1.6125001907348633,1.7850008010864258,-0.15999984741211293,3,0.01103233632404299,-1.0000146720073047,25.459999084472656,-1.333319204848909,25.440000534057614,1.1212149235615652,25.32999992370605,0.01103233632404299
14182,2018-05-04,26.38999938964844,27.07999992370605,26.040000915527344,26.979999542236328,8659000.0,0.03979512459729073,1.6329058302027246,14.74966622162875,42.018772616193885,30.544815968893126,-0.9396991064130233,-0.003075445208992278,0.4491486301702068,0.9794479546494763,14.467095331544272,1.7000007629394496,-0.8083457941330039,0.18499946594238637,-1.4400995666356238,1.8100984985203965,-0.6275500503466169,0.9975489822313897,-1.5799999237060547,66.98562279035075,22.41167986764306,0.8125495162890047,5,-0.4449996948242223,-0.21499919891357777,0.6024999618530238,0.7750005722045863,-0.4799995422363317,4,-0.02879879675859154,3.7272506588984786,25.3799991607666,-1.0000146720073047,25.459999084472656,-1.333319204848909,25.440000534057614,-0.02879879675859154
14183,2018-05-07,26.6299991607666,27.040000915527344,26.479999542236328,26.71999931335449,8590800.0,0.009094345459223607,-1.8718064087014359,0.1525425920537886,43.863622767859084,32.56728896719262,-1.1974547322169187,-0.2977187859713055,0.17799932994604006,0.7115081178815039,15.303787900195589,0.6500015258789027,-0.8880110892656532,0.44999923706054545,-1.1299406935062954,2.0299391676273864,-0.3399707282228732,1.2399692023439641,-1.7745996856689423,78.46886458920838,37.83811405259895,0.7899699652834198,5,-0.6849994659423828,-0.4549989700317383,0.41250038146972656,0.5350008010864258,-0.9899997711181605,0,-0.03642505985443556,1.6329058302027246,26.38999938964844,3.7272506588984786,25.3799991607666,-1.0000146720073047,25.459999084472656,-0.03642505985443556
14184,2018-05-08,26.54999923706055,26.56999969482422,26.20000076293945,26.479999542236328,10349200.0,-0.0030041279093959705,5.727215980025034,-0.7777730682830355,43.3707802561421,35.01876565536184,-1.0403005087610673,-0.2751429863224466,0.2233435630932341,0.7703237066099682,16.120537982687022,0.429998397827152,-0.9635331395722346,0.39749937057495544,-1.1334014279989617,1.9284001691488726,-0.36795102871200314,1.162949769861914,-1.6501077529907242,74.64111732292261,36.95892316657586,0.7654503992869583,5,-0.5649995803833043,-0.37499904632568715,0.4950003623962367,0.6150007247924769,-0.3699989318847692,1,-0.05047081699036049,-1.8718064087014359,26.6299991607666,1.6329058302027246,26.38999938964844,3.7272506588984786,25.3799991607666,-0.05047081699036049
14185,2018-05-09,26.270000457763672,26.88999938964844,26.25,26.82999992370605,6077900.0,-0.010546093685231961,-1.133329942493487,-8.000027247955947,42.23195049737186,36.678324229254926,-0.6131443324379156,-0.04137013046451088,0.48212702319501943,1.0269755538507823,16.680119798542638,0.639999389648441,-0.9425701679775109,0.1455005645751939,-1.3533756497531755,1.6443767789035633,-0.6039375425889908,0.8949386717393786,-1.326506804901122,61.244047521268406,24.515374974534588,0.7494381071641854,5,-0.2350006103515625,-0.0950002670288086,0.7749991416931152,0.8949995040893555,-0.3800010681152308,2,-0.03273698497776023,5.727215980025034,26.54999923706055,-1.8718064087014359,26.6299991607666,1.6329058302027246,26.38999938964844,-0.03273698497776023
14186,2018-05-10,26.63999938964844,26.68000030517578,26.32999992370605,26.40999984741211,5820000.0,0.014084466137701313,1.2580569740971126,-0.41071385996642595,49.56895524056872,38.91316006821794,-0.8306399734481467,-0.4244684190723014,0.10122238692184027,0.6320314007733039,16.526918338611768,0.4099998474121094,-0.8215603681076651,0.5099995613098187,-0.9959322820175487,2.015931404637186,-0.24296636035386499,1.2629654829735024,-1.6537756113690207,57.69221599276728,16.61368471500967,0.7529659216636839,5,-0.6049995422363317,-0.46499919891357777,0.40500020980834606,0.5250005722045863,-0.5599994659423899,3,-0.048423387302327314,-1.133329942493487,26.270000457763672,5.727215980025034,26.54999923706055,-1.8718064087014359,26.6299991607666,-0.048423387302327314
14187,2018-05-11,26.68000030517578,26.790000915527344,26.559999465942386,26.6299991607666,2331100.0,0.0015015359025452035,-1.4210610851779881,0.2173967127195495,59.39086785887356,42.326069661585805,-0.7609770213275766,-0.4887396659283638,0.06119424064270618,0.5641905574253414,16.423956081166768,0.23000144958495738,-0.6215151039084148,0.5495004653930664,-0.957192753201209,2.056193683987342,-0.20384614390406952,1.3028470746902023,-1.6519010039878275,57.14279226706527,11.774945656016847,0.7533466092971376,5,-0.6450004577636719,-0.5900001525878906,0.309999942779541,0.4849996566772461,-0.3000011444091797,4,-0.054722675229432416,1.2580569740971126,26.63999938964844,-1.133329942493487,26.270000457763672,5.727215980025034,26.54999923706055,-0.054722675229432416
14188,2018-05-14,26.489999771118164,26.82999992370605,26.38999938964844,26.76000022888184,4872200.0,-0.007121459216054005,1.146344867369442,-5.399885561701387,65.91549310909349,46.02985201184306,-0.4348560676292017,-0.36303203961055175,0.24992625798352464,0.7303925163820111,17.00592493765431,0.4400005340576101,-0.46241920524314395,0.38849992752075124,-1.0633846110582503,1.8403844660997528,-0.33744234176874954,1.114442196810252,-1.4208624574798492,42.028925414227274,-8.29454878390814,0.7259422692895011,5,-0.4549999237060547,-0.39999961853027344,0.5000004768371582,0.6750001907348633,-0.1800003051757777,0,-0.02189505204671327,-1.4210610851779881,26.68000030517578,1.2580569740971126,26.63999938964844,-1.133329942493487,26.270000457763672,-0.02189505204671327
14189,2018-05-15,26.059999465942386,26.489999771118164,25.84000015258789,26.3799991607666,5622300.0,-0.016232552242020137,1.4074019129967927,1.1851820455219482,66.10169948135167,49.421209480899385,0.1031915646091548,-0.02155934887916544,0.6588058370699912,1.1410374064767623,18.085780377775183,0.6499996185302734,-0.3372971939526934,0.01399965286255167,-1.3479861925547816,1.375985498279885,-0.6669932698461132,0.6949925755712165,-0.9506449001027164,20.95233078172313,-33.69283687879815,0.6809929227086665,5,-0.02499961853027699,0.03000068664550426,0.9675006866455043,1.105000495910641,0.4600009918212855,1,-0.01611665713358279,1.146344867369442,26.489999771118164,-1.4210610851779881,26.68000030517578,1.2580569740971126,26.63999938964844,-0.01611665713358279
14190,2018-05-16,25.5,25.88999938964844,25.440000534057614,25.85000038146973,3850500.0,-0.02148885178122295,1.0930257315596388,1.093752235176334,54.98720953148449,51.93881681765987,0.7481364064044485,0.4313935967722742,1.2029922535458724,1.6780689126242265,19.32559583782576,0.6199989318847727,-0.19953773484366977,-0.46399984359741353,-1.7436442577963547,0.8156445706015276,-1.103822050696884,0.17582236350205704,-0.35123252700300256,4.316510236566478,-53.26658317491512,0.6398222070994702,5,0.7600002288818324,0.5900001525878906,1.5275001525878906,1.6649999618530273,1.1200008392333984,2,0.026666678634344354,1.4074019129967927,26.059999465942386,1.146344867369442,26.489999771118164,-1.4210610851779881,26.68000030517578,0.026666678634344354
14191,2018-05-17,25.290000915527344,25.649999618530273,25.229999542236328,25.53000068664551,3179000.0,-0.008235258214614016,-1.3333174388725528,0.6857128843984533,47.60640200150056,52.55966452713839,1.0549678368173332,0.5357591604947096,1.3963463695563405,1.8676375147868107,20.580556573600145,0.4200000762939453,-0.0905721657328975,-0.5894989967346191,-1.8084105972378524,0.6294126037686141,-1.1989547969862357,0.019956803516997468,-0.10260879351616481,3.7500849365985625,-53.82811037612738,0.6094558002516167,5,0.8449993133544922,0.7999992370605469,1.7774991989135742,1.8749990463256836,1.8999996185302699,3,0.02372473121393659,1.0930257315596388,25.5,1.4074019129967927,26.059999465942386,1.146344867369442,26.489999771118164,0.02372473121393659
14192,2018-05-18,25.32999992370605,25.46999931335449,25.209999084472656,25.36000061035156,3239400.0,0.0015816135520243524,1.0800177003303268,0.12500298023507908,50.0,53.24148421959849,0.9485451001958474,0.4104814114484512,1.327573557241518,1.8024430698529592,21.35377456705839,0.2600002288818324,0.004842533958083095,-0.48199996948242685,-1.663196096841272,0.6991961578764183,-1.0725980331618494,0.10859809419699573,1.75,7.407455374540474,-50.03587725895807,0.5905980636794222,5,0.7199993133544957,0.7600002288818395,1.6475000381469762,1.8000001907348668,2.0,4,0.02960915918906437,-1.3333174388725528,25.290000915527344,1.0930257315596388,25.5,1.4074019129967927,26.059999465942386,0.02960915918906437
14193,2018-05-21,25.21999931335449,25.399999618530273,25.18000030517578,25.3700008392334,3874900.0,-0.004342700777058228,1.0952406902815621,4.999936423167516,46.99451558503553,53.644121478364426,0.9359263272686178,0.4888386402769491,1.4056394083748565,1.8869914763285998,20.812285908880074,0.2199993133544922,0.12459562123184043,-0.5560005187988324,-1.7643465670191567,0.6523455294214919,-1.1601735429089928,0.048172505311327996,1.822600593566893,3.0533606477414126,-49.31448609719534,0.6041730241101619,5,0.8150005340576207,0.870000839233402,1.7575006484985387,1.860000610351566,2.3400001525878977,0,0.04599523707353437,1.0800177003303268,25.32999992370605,-1.3333174388725528,25.290000915527344,1.0930257315596388,25.5,0.04599523707353437
14194,2018-05-22,25.40999984741211,25.56999969482422,25.229999542236328,25.26000022888184,2824000.0,0.007533724791063401,-2.238081397989119,-0.9999872844717496,49.34726810762034,54.43471232394759,0.6338691448537261,0.31913837376886534,1.1755820991260926,1.6704691456389327,19.541112960250302,0.3500003814697301,0.13825375331755652,-0.36849994659423757,-1.57342418166958,0.8364242884811048,-0.970962064131907,0.23396217094343186,1.5580960754394475,32.39434349512669,-15.763382180903747,0.6024621175376709,5,0.5950002670288086,0.6800003051757812,1.567500114440918,1.6700000762939453,2.149999618530277,1,0.03541911152832755,1.0952406902815621,25.21999931335449,1.0800177003303268,25.32999992370605,-1.3333174388725528,25.290000915527344,0.03541911152832755
14195,2018-05-23,25.86000061035156,25.88999938964844,25.38999938964844,25.45000076293945,4846800.0,0.017709593295620607,1.1276713173763835,2.7333392673220134,55.71430452827393,55.11752891147039,0.13364831234403596,-0.05990024308326625,0.6937963028334195,1.192940946965134,17.476083688227874,0.5,0.13258572635505672,0.03450078964232972,-1.100742474419814,1.1697440537044734,-0.5331208423887439,0.6021224216734034,1.0365714877929655,95.77481436906878,47.56326440213733,0.5676216320310724,5,0.14499950408935902,0.22999954223633168,1.1174993515014684,1.2199993133544957,1.8499984741210973,2,0.025522035260429288,-2.238081397989119,25.40999984741211,1.0952406902815621,25.21999931335449,1.0800177003303268,25.32999992370605,0.025522035260429288
14196,2018-05-24,26.170000076293945,26.20000076293945,25.729999542236328,25.899999618530273,3115400.0,0.011987604741907631,1.8484764414852204,0.6585379469477759,46.85715095364753,53.724893699778605,-0.2794152286919491,-0.3018937295001365,0.36334055274809174,0.8569372130953781,15.109117370034179,0.47000122070312145,0.13982161879377486,0.29150028228759695,-0.8012753617085657,1.3842759262837596,-0.2548875397104844,0.8378881042856783,0.6579091501318288,97.05875753121913,49.10607346737757,0.5463878219980811,5,-0.16499996185302734,-0.18500041961669922,0.7649998664855957,0.6899995803833008,1.3999996185302734,3,0.01719529085317384,1.1276713173763835,25.86000061035156,-2.238081397989119,25.40999984741211,1.0952406902815621,25.21999931335449,0.01719529085317384
14197,2018-05-25,25.979999542236328,26.170000076293945,25.959999084472656,26.13999938964844,2693800.0,-0.007260242013897744,-1.100001907341357,-0.5925910227610016,40.57971254864432,50.90980697083982,-0.22255616511279186,-0.07560239119241174,0.5344461182793836,1.0249934679270822,13.515627642868816,0.21000099182128906,0.16904127976942007,0.07599973678588867,-1.000317369006705,1.1523168425784824,-0.46215881611041,0.6141582896821873,0.7819933273394462,78.4312625520316,32.92017505073676,0.5381585528962975,5,-0.14499950408935547,-0.034999847412109375,0.945000171661377,0.880000114440918,1.6300010681152308,4,0.04657432691075147,1.8484764414852204,26.170000076293945,1.1276713173763835,25.86000061035156,-2.238081397989119,25.40999984741211,0.04657432691075147
14198,2018-05-29,25.84000015258789,26.10000038146973,25.690000534057614,25.920000076293945,4411300.0,-0.005388737186882486,-1.1578986994865177,0.4999999999999889,39.8860480912919,47.996956816388725,-0.2061325802377887,0.11021474384116203,0.6461194538473194,1.1429697569226036,11.997440409598477,0.4099998474121165,0.12180384930348254,-0.08949966430663991,-1.1321978860476918,0.953198557434412,-0.6108487751771676,0.4318494465638878,0.8587130144118831,62.886581720937784,20.190269998156282,0.5213491108705265,5,-0.14999961853027344,0.10499954223632812,1.0824999809265137,1.0199995040893555,1.9099998474121094,1,0.057662529501530724,-1.100001907341357,25.979999542236328,1.8484764414852204,26.170000076293945,1.1276713173763835,25.86000061035156,0.057662529501530724
14199,2018-05-30,26.1200008392334,26.28000068664551,25.71999931335449,25.8700008392334,5890700.0,0.010835939821674634,-1.036357331113885,-3.125002980235081,47.863253436623594,47.20540613918196,-0.5327515203750686,-0.12251118403559502,0.3469098710167273,0.8418715516644468,10.281204674379676,0.5600013732910227,0.021909006449014612,0.15650100708007741,-0.8630813721906172,1.176083386350772,-0.3532901825552699,0.6662921967154247,0.5179638132934166,82.02251525340871,39.9509248581524,0.509791189635347,5,-0.3900003433227539,-0.1750011444091797,0.4874997138977051,0.6999988555908203,1.8199996948242152,2,0.05513011410574098,-1.1578986994865177,25.84000015258789,-1.100001907341357,25.979999542236328,1.8484764414852204,26.170000076293945,0.05513011410574098
14200,2018-05-31,26.1299991607666,26.36000061035156,25.96999931335449,26.1299991607666,5086600.0,0.000382784119906443,-1.4375104308227291,0.0,41.90475729137079,46.571890060278655,-0.4961633802588601,-0.08405045047127047,0.32193613960687273,0.8125357058866349,8.734723004137933,0.3900012969970703,-0.09680962558869766,0.13299932479858256,-0.8606243572194536,1.1266230068166188,-0.36381251621043376,0.6298111658075989,0.44964691786617195,65.67142934412888,24.5192354692766,0.4968118410090174,5,-0.3599987030029297,-0.1849994659423828,0.24250173568725586,0.4550008773803711,0.7900009155273438,3,0.0547263815960195,-1.036357331113885,26.1200008392334,-1.1578986994865177,25.84000015258789,-1.100001907341357,25.979999542236328,0.0547263815960195
14201,2018-06-01,25.65999984741211,26.190000534057614,25.56999969482422,26.1299991607666,4537200.0,-0.017986962435887932,1.1016904222338018,-100.0,35.75417565731641,44.98902068886937,0.03558148335788758,0.43005026644208755,0.7702226897202316,1.2575537370514525,6.872498234676418,0.6200008392333949,-0.20331580675743766,-0.3510000228881829,-1.315482675792694,0.6134826300163283,-0.8332413493404403,0.13124130356407449,0.8636604002823844,11.392411175601469,-26.59128940116119,0.48224132645225604,6,0.1100006103515625,0.3249998092651367,0.4725003242492676,0.6849994659423828,1.4500007629394496,4,0.07989085149068287,-1.4375104308227291,26.1299991607666,-1.036357331113885,26.1200008392334,-1.1578986994865177,25.84000015258789,0.07989085149068287
14202,2018-06-04,25.6299991607666,26.040000915527344,25.56999969482422,25.93000030517578,3768900.0,-0.0011691616065435673,-1.2381006444112423,0.6383012397784226,37.426884929930004,43.92595061607987,0.12584636553420125,0.4218212852233236,0.7812605233796894,1.2666158866732786,7.1841688611970325,0.470001220703125,-0.2256732133047734,-0.3430006980896003,-1.3044927545402665,0.6184913583610658,-0.8237467263149334,0.13774533013573276,0.8399146892271432,7.594860304982312,-28.642952431127462,0.48074602822533324,6,0.16500091552734375,0.4050006866455078,0.5025010108947754,0.7150001525878906,1.880001068115238,0,0.0756925711112506,1.1016904222338018,25.65999984741211,-1.4375104308227291,26.1299991607666,-1.036357331113885,26.1200008392334,0.0756925711112506
14203,2018-06-05,25.65999984741211,25.76000022888184,25.51000022888184,25.61000061035156,3974200.0,0.0011705301454489891,-1.0000000000000568,-0.16666348776441703,43.377486580659046,43.26264155752862,0.18419332205690253,0.3324706107533899,0.7396693284936049,1.2236221177312139,7.549048940058128,0.25,-0.19432462502359016,-0.26450004577636577,-1.1833659509456353,0.6543658593929038,-0.7239329983610006,0.19493290680826902,0.7583174607889163,17.647006024974765,-19.676478997797368,0.45943295258463507,6,0.21500015258789062,0.375,0.4725003242492676,0.6849994659423828,2.1700000762939418,1,0.07599379479872104,-1.2381006444112423,25.6299991607666,1.1016904222338018,25.65999984741211,-1.4375104308227291,26.1299991607666,0.07599379479872104
14204,2018-06-06,25.209999084472656,25.809999465942386,25.1200008392334,25.65999984741211,2916600.0,-0.017537052440194656,-1.1904813805631358,-9.000152590218327,45.017166138595435,42.07407062534212,0.6736857338430973,0.7135170321523461,1.1616506657464072,1.6551667410518185,8.344675352219985,0.6899986267089879,-0.18505120577025735,-0.6475008010864265,-1.5697379068605493,0.2747363046876963,-1.1086193539734879,-0.1863822481993651,1.1587855436073582,7.257924342849077,-32.826272140578325,0.4611185528870607,6,0.5300016403198242,0.8250007629394531,0.9225010871887207,1.135000228881836,2.5500011444091832,2,0.10075370915391191,-1.0000000000000568,25.65999984741211,-1.2381006444112423,25.6299991607666,1.1016904222338018,25.65999984741211,0.10075370915391191
14205,2018-06-07,25.40999984741211,25.559999465942386,25.10000038146973,25.26000022888184,3008000.0,0.007933390329341039,1.044445574727958,-0.3333319204848817,52.068946012854205,42.653158965253965,0.4505160934328458,0.4698744052177872,0.9273173233247789,1.4386434831944932,8.960266445533916,0.45999908447265625,-0.1459080276122826,-0.40450000762939453,-1.3259514469185945,0.5169514316598054,-0.8652257272739945,0.05622571201520543,0.8838577533371073,28.440313995037254,-15.56904958669067,0.46072571964460063,6,0.32000064849853516,0.625,0.6700000762939453,0.9349994659423828,2.3199996948242188,3,0.09956712718765215,-1.1904813805631358,25.209999084472656,-1.0000000000000568,25.65999984741211,-1.2381006444112423,25.6299991607666,0.09956712718765215
14206,2018-06-08,25.35000038146973,25.51000022888184,25.149999618530273,25.459999084472656,2999400.0,-0.0023612540851113417,2.428561048491757,-0.7333265516320525,50.34247335919151,43.737910166425884,0.4268546513234668,0.4514196900013552,0.9560924366107422,1.4792087544024888,9.60912484645898,0.36000061035156605,-0.1295308623882434,-0.3999995231628368,-1.2564550086384187,0.4564559623127451,-0.828227265900626,0.028228219574952362,0.8483486417371289,26.59572957058312,-21.132933782476517,0.4282277427377903,6,0.3800001144409144,0.6849994659423793,0.7074995040893519,0.9949989318847621,2.359998703002926,4,0.06193292588554944,1.044445574727958,25.40999984741211,-1.1904813805631358,25.209999084472656,-1.0000000000000568,25.65999984741211,0.06193292588554944
14207,2018-06-11,25.21999931335449,25.489999771118164,25.10000038146973,25.35000038146973,2434300.0,-0.005128247185758217,-1.1081108946006626,1.1818418269148432,50.0,44.86168260072677,0.48915200501024714,0.4916395259190445,1.0382077221874013,1.583074225300205,10.155381733110707,0.38999938964843395,-0.18356613719723924,-0.457000541687016,-1.2238973274815415,0.3098962441075095,-0.8404489345842769,-0.07355214878975502,0.8904818185134005,16.901279805717827,-34.97161930680119,0.38344839289726246,6,0.5100011825561559,0.870000839233402,0.6925005912780797,1.1250000000000036,2.3900012969970703,0,0.07494057686180344,2.428561048491757,25.35000038146973,1.044445574727958,25.40999984741211,-1.1904813805631358,25.209999084472656,0.07494057686180344
14208,2018-06-12,25.90999984741211,25.959999084472656,25.270000457763672,25.3700008392334,5509200.0,0.027359260620290815,1.1562541909680726,-4.15380439566866,57.26743670268446,45.90659185251132,-0.21218877408577796,-0.2572293573428581,0.32089190030045245,0.8714834249787629,10.641357132442893,0.7399997711181676,-0.20451556747269706,0.2619999885559068,-0.4139197929852365,0.9379197700970501,-0.07595990221466309,0.5999598793264767,0.11964282442392715,94.18612645740505,38.203186712789055,0.3379598907705709,6,-0.17999935150146484,0.16000080108642578,0.15000009536743164,0.4349994659423828,2.1100006103515625,1,0.061752234306923004,-1.1081108946006626,25.21999931335449,2.428561048491757,25.35000038146973,1.044445574727958,25.40999984741211,0.061752234306923004
14209,2018-06-13,25.63999938964844,26.270000457763672,25.61000061035156,25.90999984741211,4327300.0,-0.010420704722259422,-3.000023119516275,-0.500001766066786,46.62575035982179,46.431146637894756,-0.019486072880692262,-0.02140502542158984,0.5566526548554229,1.1185834137665758,10.63222245251976,0.6599998474121129,-0.19355950410023226,0.012999534606937146,-0.6345255018019387,0.660524571015813,-0.310762983597499,0.3367620528113733,-0.5399990081787109,46.15375837317858,-4.597668253086248,0.32376251820443736,6,0.045001029968258166,0.35500049591064453,0.42000055313109996,0.7049999237060511,2.1200008392333984,2,0.08541343939897961,1.1562541909680726,25.90999984741211,-1.1081108946006626,25.21999931335449,2.428561048491757,25.35000038146973,0.08541343939897961
14210,2018-06-14,26.18000030517578,26.18000030517578,25.649999618530273,25.649999618530273,3977800.0,0.021060878642038983,1.0,-1.9629621780471866,50.14326960755113,48.0299348545875,-0.6164776488282797,-0.5352948135037146,-0.01588763215750788,0.5587492628465505,10.069701337086315,0.5400009155273402,-0.15531727629764092,0.5190004348754869,-0.17049697317333212,1.2084978429243058,0.17425173085107915,0.8637491388998946,-1.0565999221801725,92.3076797675969,45.45520310825891,0.3447487040244094,6,-0.49499988555908203,-0.18500041961669567,-0.10000038146972656,0.16499900817871094,1.4599990844726598,3,0.06035140967487651,-3.000023119516275,25.63999938964844,1.1562541909680726,25.90999984741211,-1.1081108946006626,25.21999931335449,0.06035140967487651
14211,2018-06-15,25.88999938964844,26.10000038146973,25.809999465942386,26.06999969482422,5972500.0,-0.01107719297734333,1.4166573948978065,-0.33962277731193075,48.74651736588543,49.28767179191589,-0.32455022203182793,-0.20874103220131346,0.23463176673967823,0.8223987935890165,9.204139720443347,0.3700008392333949,-0.1806247767528788,0.19899959564209269,-0.4745584910298213,0.8725576823140067,-0.13777944769386252,0.5357786389780479,-0.7436670051574694,67.52127834735609,23.64449000476756,0.3367790433359569,6,-0.20499897003174183,0.07500076293944957,0.21500062942504528,0.45499992370605113,2.04000091552734,4,0.07106991873176982,1.0,26.18000030517578,-3.000023119516275,25.63999938964844,1.1562541909680726,25.90999984741211,0.07106991873176982
14212,2018-06-18,26.07999992370605,26.1299991607666,25.8700008392334,25.8799991607666,2893000.0,0.007338761627533108,-1.3636489743545284,-1.1111134658585196,53.29669552313414,50.389806118857564,-0.49618438763707573,-0.35802883160672394,0.01943873314334965,0.6059261737241961,8.288412790365118,0.2599983215332031,-0.18287857583355915,0.3515001296997049,-0.3209435758094834,1.0239438352088932,0.015278276945110747,0.687721982454299,-0.9111941777496249,80.99994659423793,37.89491789092661,0.3362218527545948,6,-0.3949995040893519,-0.11499977111816051,0.025000095367435193,0.26499938964844105,2.020000457763679,0,0.06249996800364177,1.4166573948978065,25.88999938964844,1.0,26.18000030517578,-3.000023119516275,25.63999938964844,0.06249996800364177
14213,2018-06-19,26.3799991607666,26.38999938964844,26.020000457763672,26.03000068664551,2564500.0,0.011503038264500054,-1.000000000000019,1.7499856949398367,53.551886084498605,51.33810833506902,-0.7636132863636647,-0.5972913754729134,-0.3105234945624318,0.2770984699024268,7.4745115704026315,0.3699989318847692,-0.11018076590600145,0.5934993743896477,-0.09420561972077124,1.2812043685000667,0.24964687733443824,0.9373518714448572,-1.1891695205740298,98.7179173676587,58.035022109478305,0.34385249705520954,6,-0.634999275207516,-0.41499900817871094,-0.31749916076660156,-0.17999935150146484,1.7900009155273438,1,0.04662628842741845,-1.3636489743545284,26.07999992370605,1.4166573948978065,25.88999938964844,1.0,26.18000030517578,0.04662628842741845
14214,2018-06-20,26.309999465942386,26.479999542236328,26.229999542236328,26.46999931335449,2698500.0,-0.002653513913992933,1.7777730682829653,-0.45714441416892165,52.41935566568946,51.37704274093961,-0.5824167113529235,-0.4810737407079593,-0.2709508666322442,0.316292610186931,7.0204363718901845,0.25,-0.04240201218405559,0.4784996986389203,-0.22311588056874498,1.1801152778465855,0.12769190903508942,0.8293074882427511,-1.0712030357715783,79.51806121440713,40.26123405945249,0.3508077896038318,6,-0.519999504089359,-0.514999389648441,-0.24749946594238637,-0.10999965667724965,1.850000381469723,2,0.06499433776252395,-1.000000000000019,26.3799991607666,-1.3636489743545284,26.07999992370605,1.4166573948978065,25.88999938964844,0.06499433776252395
14215,2018-06-21,26.520000457763672,26.559999465942386,26.239999771118164,26.25,3477100.0,0.00798179384583908,-1.206887479940042,-1.6875044703526965,62.42773036978242,52.71984907544971,-0.6910802442887238,-0.6736314050240679,-0.500861782227009,0.08805047653284248,7.207541337580276,0.3199996948242223,0.003945398425074131,0.6555006980896003,-0.1108573208227277,1.4218587170019283,0.2723216886334363,1.0386797075457643,-1.2067318408689331,94.66679890950473,49.741981875217384,0.3831790094561637,6,-0.6900005340576136,-0.6900005340576136,-0.4575004577636719,-0.32000064849853516,1.5100002288818395,3,0.04675715496660793,1.7777730682829653,26.309999465942386,-1.000000000000019,26.3799991607666,-1.3636489743545284,26.07999992370605,0.04675715496660793
14216,2018-06-22,26.6200008392334,26.649999618530273,26.479999542236328,26.57999992370605,3397100.0,0.0037707533839974605,2.4000534065766383,0.14815128781136963,64.02266120578801,54.277922542759484,-0.6615555689011394,-0.778083011589537,-0.6103492220643965,-0.03123178292591433,8.014285922174944,0.1700000762939453,0.0862171979243449,0.7330010414123542,-0.09506243389379776,1.5610645167185062,0.31896930375927823,1.1470327790654302,-1.2069937544148495,96.15399663523611,44.586027041019314,0.4140317376530762,6,-0.6600008010864258,-0.7450008392333984,-0.44500064849853516,-0.4200010299682617,1.8599987030029297,4,0.03831699918325082,-1.206887479940042,26.520000457763672,1.7777730682829653,26.309999465942386,-1.000000000000019,26.3799991607666,0.03831699918325082
14217,2018-06-25,27.190000534057614,27.290000915527344,26.63999938964844,26.65999984741211,4149500.0,0.02141245968648242,-1.2807006976861075,13.249713904252024,68.79605221535675,55.5588798219453,-1.0311608372931325,-1.3204865800053085,-1.1879214208714401,-0.62314277203998,9.257489377012242,0.6700000762939453,0.1509476252946449,1.2425006866455028,0.22963812912191628,2.2553632441690894,0.7360694078837078,1.748931965407298,-1.6532941958678933,92.12595705313213,34.76905251193891,0.5064312787617934,6,-0.7399997711181605,-0.9949998855590785,-1.0775003433227504,-0.9900007247924769,0.7399997711181676,0,0.02721587924175517,2.4000534065766383,26.6200008392334,-1.206887479940042,26.520000457763672,1.7777730682829653,26.309999465942386,0.02721587924175517
14218,2018-06-26,27.32999992370605,27.540000915527344,27.11000061035156,27.11000061035156,5472300.0,0.005148929271740155,-2.90910588418893,0.415092506288847,78.19147020405066,59.066182026859614,-1.0600232508701026,-1.415720166168878,-1.3469177941332298,-0.7771169098956001,10.232577162890797,0.4300003051757848,0.23988774232561738,1.3080000877380336,0.12374145020397265,2.4922587252720945,0.7158707689710013,1.9001294065050658,-1.5828982362358168,83.96940674239728,19.437765663783864,0.5921293187670308,6,-0.7349996566772425,-1.009999275207516,-1.2600002288818324,-1.1300001144409144,0.7800006866455078,1,0.028174184409557324,-1.2807006976861075,27.190000534057614,2.4000534065766383,26.6200008392334,-1.206887479940042,26.520000457763672,0.028174184409557324
14219,2018-06-27,27.559999465942386,27.61000061035156,27.190000534057614,27.309999465942386,3143900.0,0.00841564372039505,1.3999847413108188,1.1363671830973705,78.36408993620213,62.20182873004306,-1.105259145709379,-1.615115009626546,-1.5968571862644687,-1.0171812221242469,11.627265297448005,0.4200000762939453,0.3583973947551371,1.465999698638921,0.09610655369806764,2.8358928435797743,0.7810531261684943,2.1509462711093477,-1.5618918865441564,96.35028366572742,26.127525388967968,0.6849465724704276,6,-0.8499994277954137,-1.2049989700317418,-1.4974994659423864,-1.3599996566772496,0.40999984741210227,2,0.0221335494256949,-2.90910588418893,27.32999992370605,-1.2807006976861075,27.190000534057614,2.4000534065766383,26.6200008392334,0.0221335494256949
14220,2018-06-28,27.559999465942386,28.0,27.520000457763672,27.84000015258789,4000800.0,0.0,-1.6666737309463133,-1.120002746582017,79.62462594523619,65.63272968330426,-0.9933853194869577,-1.5836864052170796,-1.6162409929001207,-1.0171292062126192,13.424314526195284,0.4799995422363281,0.4055719612269577,1.394499683380129,-0.12446800291767701,2.913467369677935,0.635015840231226,2.153983526529032,-1.3039890015916242,71.05260516138446,-4.494994351182186,0.7594838431489025,6,-0.6249990463256871,-1.009999275207523,-1.512499332427982,-1.3599996566772496,0.7100009918212855,3,0.021770696411339996,1.3999847413108188,27.559999465942386,-2.90910588418893,27.32999992370605,-1.2807006976861075,27.190000534057614,0.021770696411339996
14221,2018-06-29,27.709999084472656,27.86000061035156,27.420000076293945,27.559999465942386,3354400.0,0.005442656801050827,-1.0465217372018483,-0.5357116095939342,83.1999800618593,68.95531685427373,-0.9589076711595936,-1.657195954136796,-1.7791229990389041,-1.1567834201086882,14.522467397957389,0.44000053405761363,0.53200695941986,1.4419993400573716,-0.204644552524897,3.0886432326396402,0.6186773937662373,2.265321286348506,-1.140070503705033,78.6764128398164,-4.112354739921088,0.8233219462911341,6,-0.6999988555908203,-1.159998893737793,-1.662498950958252,-1.5099992752075195,0.5700016021728551,4,0.011548235754080816,-1.6666737309463133,27.559999465942386,1.3999847413108188,27.559999465942386,-2.90910588418893,27.32999992370605,0.011548235754080816
14222,2018-07-02,27.56999969482422,27.85000038146973,27.420000076293945,27.75,3652500.0,-0.005052305820063552,1.2631531395873878,-1.2000050862759843,75.93749143183453,71.44260633731105,-0.6541116977967896,-1.4381386740615802,-1.6442270573299567,-1.0077863874232307,15.67996581546528,0.4300003051757848,0.6116313357986058,1.2049999237060547,-0.5105205920662499,2.9205204394783593,0.3472396658199024,2.062760181592207,-0.7426582585947692,51.6853258353766,-28.436456099168822,0.8577602578861521,7,-0.4549999237060547,-1.0199995040893555,-1.5749998092651367,-1.369999885559082,0.6700000762939453,0,0.0330068863795796,-1.0465217372018483,27.709999084472656,-1.6666737309463133,27.559999465942386,1.3999847413108188,27.559999465942386,0.0330068863795796
14223,2018-07-03,27.61000061035156,27.79999923706055,27.540000915527344,27.60000038146973,2342600.0,0.001450885599206142,-3.0000000000000546,-0.055556732929219206,83.16499008436011,74.85878793938556,-0.5601994153428045,-1.3961408430478635,-1.6651157744699567,-1.0303224611889554,16.79582060644064,0.2599983215332067,0.7308970344552215,1.147500801086423,-0.6201725188554228,2.9151741210282687,0.26366414111550185,2.031337461057344,-0.5715806326434105,51.85189545838775,-31.22131981791717,0.8838366599709225,7,-0.4900007247924769,-1.0600004196166957,-1.7200007438659632,-1.4300012588500906,0.5900001525878906,1,0.011589992312577069,1.2631531395873878,27.56999969482422,-1.0465217372018483,27.709999084472656,-1.6666737309463133,27.559999465942386,0.011589992312577069
14224,2018-07-05,27.75,27.75,27.28000068664551,27.65999984741211,3538600.0,0.005070604366301801,9.444411477980678,8.999809269508589,80.54474477148938,76.87178953957522,-0.5302109894265747,-1.408297070478362,-1.7652841166852653,-1.1622442535103126,17.048191987102708,0.46999931335448863,0.8312876372030722,1.1605001449584975,-0.5932024663098794,2.9142027562268744,0.28364883932431084,2.037351450592684,-0.5384956182793168,65.27774466405448,-15.940513334101325,0.8768513056341881,7,-0.5100002288818359,-1.1999998092651367,-1.932499885559082,-1.5749998092651367,0.37999916076660156,3,0.01297299496762383,-3.0000000000000546,27.61000061035156,1.2631531395873878,27.56999969482422,-1.0465217372018483,27.709999084472656,0.01297299496762383
14225,2018-07-06,27.940000534057614,28.020000457763672,27.729999542236328,27.81999969482422,2294300.0,0.006846866092166337,1.0714300311305782,1.3333403975755127,91.49801041088325,79.92460611791914,-0.5560794757320728,-1.474643672587316,-1.8982398480900606,-1.346652777937841,17.432647655281322,0.29000091552734375,0.9237863988436743,1.2240006446838336,-0.536446826779283,2.9844481161469503,0.3437769089522753,2.104224380415392,-0.6599998474121023,89.18919615540204,5.980662035451033,0.8802237357315584,7,-0.610000610351559,-1.3800001144409144,-2.102500438690182,-1.7650003433227504,0.279998779296875,4,0.001073685709501282,9.444411477980678,27.75,-3.0000000000000546,27.61000061035156,1.2631531395873878,27.56999969482422,0.001073685709501282
14226,2018-07-09,26.920000076293945,27.979999542236328,26.84000015258789,27.940000534057614,4217200.0,-0.03650681597233085,1.0727290382094479,-8.49994436938749,62.727277981677986,79.25029786973262,0.5709975837957018,-0.34887922808365346,-0.8379961640788309,-0.3275734928271703,17.07141121086813,1.1399993896484375,1.0117616870207762,0.12550020217895508,-1.5143649490512274,1.7653653534091376,-0.6944323734361362,0.9454327777940463,1.1000003814697266,6.779652797982736,-73.53951399377343,0.8199325756150919,7,0.5100002288818359,-0.3599996566772461,-1.0625,-0.744999885559082,1.2099990844726562,0,0.05014860243847297,1.0714300311305782,27.940000534057614,9.444411477980678,27.75,-3.0000000000000546,27.61000061035156,0.05014860243847297
14227,2018-07-10,27.11000061035156,27.239999771118164,26.54999923706055,26.809999465942386,4669700.0,0.007057969298630562,1.4642899717643887,-0.29411863703171215,61.442027074779425,77.38924863314692,0.4117562352771529,-0.41110310102287073,-0.9963215307185855,-0.5081387625871727,16.42871013409726,0.6900005340576136,1.0544356026488728,0.2210006713867152,-1.245494082216286,1.6874954249897165,-0.5122467054147855,0.9542480481882158,0.9099998474121129,38.095299881666236,-38.24846342849412,0.7332473768015006,7,0.17499923706055043,-0.5500001907348597,-1.2325005531311,-0.9350004196166957,0.8400001525878906,1,0.04315750829777576,1.0727290382094479,26.920000076293945,1.0714300311305782,27.940000534057614,9.444411477980678,27.75,0.04315750829777576
14228,2018-07-11,27.51000022888184,27.540000915527344,27.06999969482422,27.1299991607666,3167800.0,0.014754688658234372,1.1363573311138855,1.266665395105804,67.04546316595993,76.13162343645334,0.044672601049885685,-0.7221117414059108,-1.354831588703476,-0.9053826197840209,17.01575849412656,0.470001220703125,1.0983492969034643,0.541000270843508,-0.8742983002915885,1.9562988419786045,-0.16664901472404026,1.2486495564110562,0.46999931335448863,65.30613568892872,-10.196733953369161,0.7076492855675477,7,-0.22500038146973012,-0.9499998092651403,-1.5950002670288121,-1.3350000381469762,0.7800006866455043,2,0.026535788301081942,1.4642899717643887,27.11000061035156,1.0727290382094479,26.920000076293945,1.0714300311305782,27.940000534057614,0.026535788301081942
14229,2018-07-12,27.82999992370605,27.90999984741211,27.51000022888184,27.57999992370605,4647000.0,0.011632122579492199,-1.051283305293691,0.6578928876173206,68.04407395049824,74.844895437038,-0.2603817409570439,-0.9166256136800968,-1.6323140647068506,-1.2231328598443483,18.176884534777592,0.3999996185302699,1.0787004853454683,0.7514999389648409,-0.566381617015022,2.069381494944704,0.09255916097491124,1.4104407169547706,0.09279960632324702,87.07480433473783,13.41788076633695,0.6589407779899312,7,-0.5450000762939418,-1.269999504089352,-1.8749999999999964,-1.6549997329711879,0.4600009918212926,3,0.01329503558202405,1.1363573311138855,27.51000022888184,1.4642899717643887,27.11000061035156,1.0727290382094479,26.920000076293945,0.01329503558202405
14230,2018-07-13,27.76000022888184,27.920000076293945,27.54999923706055,27.790000915527344,1978400.0,-0.002515260331157454,1.5517386528810684,-0.12000274658201704,65.83333156726917,72.91526782652798,-0.1777173174759028,-0.7612149958574541,-1.520378652373541,-1.1483938265149192,19.4063026535284,0.3700008392333949,1.011130846010289,0.6025002479553265,-0.6774814089609862,1.8824819048716392,-0.03749058050282983,1.2424910764134829,-1.210000991821289,84.61543591576745,13.234001840902238,0.6399908284581556,7,-0.4750003814697301,-1.1999998092651403,-1.8724999427795446,-1.5850000381469762,0.5900001525878906,4,0.013328491672698561,-1.051283305293691,27.82999992370605,1.1363573311138855,27.51000022888184,1.4642899717643887,27.11000061035156,0.013328491672698561
14231,2018-07-16,27.729999542236328,27.84000015258789,27.649999618530273,27.79999923706055,2036500.0,-0.0010807163688095756,1.533314683891969,2.333269756501126,58.82351474549055,71.01371486137867,-0.16157225995100077,-0.6179824893047297,-1.4453472039395692,-1.1057965648317172,20.70216005508137,0.1900005340576172,0.9218756183999659,0.48049955368042063,-0.6742704093251177,1.635269516685959,-0.09688542782234677,1.057884535183188,-1.1526002883911097,86.13135637464757,16.656264371208792,0.5773849815027687,7,-0.44499969482421875,-1.169999122619629,-1.8474993705749512,-1.5549993515014648,0.32999992370605824,0,0.017670385113848663,1.5517386528810684,27.76000022888184,-1.051283305293691,27.82999992370605,1.1363573311138855,27.51000022888184,0.017670385113848663
14232,2018-07-17,27.709999084472656,27.86000061035156,27.6200008392334,27.79999923706055,1630200.0,-0.000721257053510227,1.2856805507620641,1.2857220708446722,56.46256958739653,68.04677925060494,-0.1336826144336527,-0.49498339895361454,-1.412180262383508,-1.0854826626242868,21.978705686209587,0.2399997711181605,0.8251949486477557,0.37899913787841655,-0.6516449196113889,1.409643195368222,-0.13632289086648441,0.8943211666233175,-1.1057478141784642,75.29401204995008,7.336242556325175,0.5153220287449021,7,-0.4249992370605469,-1.149998664855957,-1.8274989128112793,-1.534998893737793,0.12000083923339488,1,0.015156986292695018,1.533314683891969,27.729999542236328,1.5517386528810684,27.76000022888184,-1.051283305293691,27.82999992370605,0.015156986292695018
14233,2018-07-18,27.61000061035156,27.75,27.3700008392334,27.75,3113900.0,-0.0036087505386144247,4.42858310626703,1.5555461365659087,50.889700247547985,64.75177430350034,-0.03764266911345615,-0.3142218726782744,-1.3076429247875438,-0.9974050594163728,22.57674745495242,0.37999916076660156,0.6928020529810439,0.2175005912780712,-0.7164635430855668,1.1514647256417092,-0.24948147590374603,0.6844826584598884,-0.9794343639373722,43.63638255224344,-19.873593037449645,0.4669820671818189,7,-0.3250007629394496,-0.9650001525878871,-1.7000002861022914,-1.4350004196166957,0.0999984741210973,2,0.012314384102563913,1.2856805507620641,27.709999084472656,1.533314683891969,27.729999542236328,1.5517386528810684,27.76000022888184,0.012314384102563913
14234,2018-07-19,28.020000457763672,28.149999618530273,27.649999618530273,27.649999618530273,3368600.0,0.014849686285714814,-1.7026965724507312,-2.6428746594004777,57.14287406698345,60.93453693195592,-0.45294751171987,-0.6214038878659203,-1.7056670619157117,-1.418020722517305,23.27501283548327,0.5399990081787145,0.6283498298570152,0.5420003890991225,-0.2812303394133977,1.3652311176116427,0.1303850248428624,0.9536157533553826,-1.363645534751889,83.33341484408624,19.919232787928877,0.41161536425626094,7,-0.6700010299682617,-1.140000343322754,-2.119999885559082,-1.8450002670288086,-0.1400012969970703,3,0.009635990483678247,4.42858310626703,27.61000061035156,1.2856805507620641,27.709999084472656,1.533314683891969,27.729999542236328,0.009635990483678247
14235,2018-07-20,27.76000022888184,27.989999771118164,27.61000061035156,27.959999084472656,2364300.0,-0.009279094383804476,1.923067894215631,-0.5405362214993692,50.75076795127274,59.60381359524422,-0.2471566254848021,-0.2779958231752424,-1.4274388563673064,-1.1616336969004593,23.816205249227224,0.4099998474121129,0.53299537035603,0.22000017166137908,-0.47645669865507045,0.9164570419778286,-0.12822826349684746,0.5682286068196056,-1.0438995180493187,50.000000000000455,-11.009236319574754,0.34822843515822555,7,-0.41000080108642933,-0.860000610351566,-1.9200000762939489,-1.5850000381469762,-0.07999992370605824,4,0.019092243597825576,-1.7026965724507312,28.020000457763672,4.42858310626703,27.61000061035156,1.2856805507620641,27.709999084472656,0.019092243597825576
14236,2018-07-23,27.63999938964844,27.979999542236328,27.6200008392334,27.82999992370605,3427700.0,-0.004322796766714321,-2.1304556951527966,0.9500081062780553,51.05739676407783,58.44996578294404,-0.015961919380860223,-0.08185808439703735,-1.3021566356842804,-1.042787099984789,24.202789142512117,0.3599987030029297,0.44501521739869787,0.048999404907231536,-0.49690964308886265,0.5949084529033257,-0.22395511909081378,0.32195392890527685,-0.8665427225080116,34.61525294416885,-26.43436682549089,0.2729545239980465,7,-0.02999973297119496,-0.6599998474121129,-1.7999992370605504,-1.4649991989135778,-0.09000015258789062,0,0.025687446002158554,1.923067894215631,27.76000022888184,-1.7026965724507312,28.020000457763672,4.42858310626703,27.61000061035156,0.025687446002158554
14237,2018-07-24,27.93000030517578,27.979999542236328,27.26000022888184,27.61000061035156,6294500.0,0.01049207387594775,2.428583106267013,-1.6842041861166304,54.4943760025632,57.05540054256662,-0.19826308116846647,-0.33052366664222177,-1.5846869895005042,-1.3269984768892868,23.197352234274707,0.7199993133544886,0.31437161054964236,0.3020003318786628,-0.22959507145033342,0.8335957352076591,0.03620263021416292,0.5677980335431627,-1.1014819199797579,75.28095907555668,12.528068022507043,0.26579770166449895,7,-0.22500038146972656,-0.9200000762939453,-2.1050000190734863,-1.755000114440918,-0.1399993896484375,1,0.004654463277700582,-2.1304556951527966,27.63999938964844,1.923067894215631,27.76000022888184,-1.7026965724507312,28.020000457763672,0.004654463277700582
14238,2018-07-25,28.10000038146973,28.26000022888184,27.88999938964844,27.920000076293945,3755600.0,0.006086647849496973,-2.0833187634110426,0.5625014901175454,54.874654326464636,55.592131695451776,-0.3081786325440845,-0.4636511062676476,-1.738961839319085,-1.4896827008999658,21.959312322593508,0.37000083923339844,0.3391062425399767,0.4335003852844288,-0.11836826165469816,0.9853690322235558,0.15756606181486532,0.7094347087539923,-1.218622746940337,84.00001525878906,20.675611288332682,0.27593432346956326,7,-0.3400001525878906,-0.9600000381469762,-2.275000095367435,-1.9250001907348668,-0.32999992370605824,2,-0.009608557085348912,2.428583106267013,27.93000030517578,-2.1304556951527966,27.63999938964844,1.923067894215631,27.76000022888184,-0.009608557085348912
14239,2018-07-26,28.170000076293945,28.540000915527344,28.0,28.26000022888184,3062300.0,0.0024910923086811643,-1.5116303827114494,-0.5000000000000099,53.314113275581605,54.201107440819825,-0.3630566686885146,-0.5118507736737783,-1.778236369082606,-1.5592301004470137,20.72630136515196,0.5400009155273438,0.36473228779074063,0.47300004959106445,-0.1199799708408733,1.0659800700230022,0.17651003937509557,0.7694900598070333,-1.2059050861034066,71.09369994143839,10.584925157215132,0.2964900102159689,7,-0.26999950408935547,-0.7849998474121094,-2.315000057220459,-2.0799999237060547,-0.37999916076660156,3,-0.01632946363420129,-2.0833187634110426,28.10000038146973,2.428583106267013,27.93000030517578,-2.1304556951527966,27.63999938964844,-0.01632946363420129
14240,2018-07-27,28.15999984741211,28.35000038146973,28.0,28.170000076293945,2710500.0,-0.0003549956994942649,-1.1212149235615625,0.11111346585851298,75.20323721902486,56.021076604545875,-0.3244711391283346,-0.4791621606675065,-1.7189404737302958,-1.5427636322257712,18.91101731462687,0.3500003814697301,0.33507938848035934,0.4329998016357415,-0.19071063293927537,1.0567102362107583,0.12114458434823305,0.7448550189232499,-1.0698323831946261,70.31243247914948,2.883057267545567,0.31185521728750903,7,-0.25999927520751953,-0.7699995040893555,-2.367499828338623,-2.0699996948242188,-0.23999977111816406,4,-0.00994320625577838,-1.5116303827114494,28.170000076293945,-2.0833187634110426,28.10000038146973,2.428583106267013,27.93000030517578,-0.00994320625577838
14241,2018-07-30,28.03000068664551,28.170000076293945,27.899999618530273,28.15999984741211,2546800.0,-0.004616447495419451,2.6000152588278675,12.999618539004032,69.16667130258443,57.43264346178897,-0.16476877001975154,-0.34146728021555006,-1.5333699443282462,-1.4060304735079434,17.205602058118426,0.2700004577636719,0.2713287798434223,0.2870005607605002,-0.35112500992974205,0.9251261314507424,-0.032062224584620935,0.6060633461056213,-0.8238465463232387,60.15625349245794,-10.52996026899445,0.31906278534512184,7,-0.13000011444092152,-0.5200004577636754,-2.200000762939453,-1.9400005340576207,0.889999389648434,0,-0.012486634780443762,-1.1212149235615625,28.15999984741211,-1.5116303827114494,28.170000076293945,-2.0833187634110426,28.10000038146973,-0.012486634780443762
14242,2018-07-31,28.479999542236328,28.479999542236328,28.03000068664551,28.170000076293945,4365600.0,0.016054186391982972,1.9032234247426383,-2.3846266707748938,69.7959136009592,59.53333383439021,-0.5521177185783479,-0.758694343024537,-1.92271212889667,-1.8526777784471378,15.600147181184077,0.44999885559081676,0.23347550723363852,0.6914994239807122,-0.02021520885171668,1.403214056813141,0.3356421075644995,1.0473567403969248,-1.1671376598976515,90.76904116342119,18.60079538282541,0.35585731641621404,7,-0.5799989700317383,-0.9349994659423828,-2.562499523162842,-2.3899993896484375,0.4200000762939453,1,-0.0326545056223253,2.6000152588278675,28.03000068664551,-1.1212149235615625,28.15999984741211,-1.5116303827114494,28.170000076293945,-0.0326545056223253
14243,2018-08-01,27.93000030517578,28.31999969482422,27.82999992370605,28.31999969482422,3618200.0,-0.019311771274605816,1.5128232716460137,-1.2580647146047783,51.86567987411499,58.94697892407149,0.053693488265274425,-0.19340848508451103,-1.313650459846226,-1.303129853975399,13.737138564719714,0.649999618530277,0.2224565158997578,0.12550020217895508,-0.5837016325967923,0.8347020369547025,-0.22910071520891861,0.48010111956682877,-0.5189673001820125,14.084541095246841,-53.87663869503867,0.3546009173878744,8,-0.029999732971191406,-0.38500022888183594,-1.607499599456787,-1.8400001525878906,0.5799999237060582,2,-0.005012509420649569,1.9032234247426383,28.479999542236328,2.6000152588278675,28.03000068664551,-1.1212149235615625,28.15999984741211,-0.005012509420649569
14244,2018-08-02,28.11000061035156,28.20000076293945,27.739999771118164,27.90999984741211,2634800.0,0.006444693992445849,1.4210510465291637,-0.5128232716459864,56.27241049985529,59.56049476280288,-0.12538309758388877,-0.3637028269167395,-1.437404196582765,-1.4873295234507609,12.503456860911463,0.4600009918212855,0.2286602613599733,0.28750047683715607,-0.4340438725207143,1.0090448261950264,-0.07327169784177912,0.6482726515160913,-0.6086501725151052,50.000128874947,-15.199470631898613,0.36077217467893485,8,-0.2100000381469691,-0.5650005340576136,-1.652500152587887,-1.9350004196166957,0.6199989318847692,3,-0.012095344902364746,1.5128232716460137,27.93000030517578,1.9032234247426383,28.479999542236328,2.6000152588278675,28.03000068664551,-0.012095344902364746
14245,2018-08-03,27.96999931335449,28.28000068664551,27.79999923706055,28.10000038146973,2751600.0,-0.004980480041167801,-1.0425540549315289,-0.6500028610120824,54.137927632552476,59.90277597041118,0.0531259777551476,-0.23330029092820936,-1.2561305651435504,-1.3504682529943892,10.827004730764896,0.48000144958496094,0.2624222816712418,0.1459992408752413,-0.5766973681074319,0.8686958498579145,-0.2153490636160953,0.5073475453665779,-0.38555683730276513,31.081028834480268,-30.170816091849556,0.3613483044913364,8,-0.06999874114989879,-0.4249992370605433,-1.43749904632568,-1.759999275207516,0.7900009155273509,4,-0.006435409447479112,1.4210510465291637,28.11000061035156,1.5128232716460137,27.93000030517578,1.9032234247426383,28.479999542236328,-0.006435409447479112
14246,2018-08-06,28.270000457763672,28.43000030517578,27.940000534057614,27.95000076293945,3699200.0,0.010725818797783893,-1.8823503012487124,-2.4615158895506424,58.80505219417049,60.38173999170087,-0.1655174545549336,-0.4500514720528095,-1.5205161277963377,-1.6477453477720303,11.355745114106533,0.4899997711181676,0.24923682133973912,0.3785003662109361,-0.2321859853794095,0.9891867178012816,0.0731571904157633,0.6838435420061089,-0.6091133065538976,71.62173656414235,11.64438718310847,0.305343175795172,8,-0.13000011444091797,-0.7250003814697266,-1.5275001525878906,-1.8650007247924805,0.30999946594237926,0,-0.012380628786781922,-1.0425540549315289,27.96999931335449,1.4210510465291637,28.11000061035156,1.5128232716460137,27.93000030517578,-0.012380628786781922
14247,2018-08-07,28.28000068664551,28.34000015258789,28.09000015258789,28.270000457763672,2449400.0,0.00035373996179388634,2.846178675704623,0.03125074505878099,60.84141795536081,61.04471372824489,-0.13482758872539335,-0.38778595016537665,-1.4879250330198843,-1.6528600051556133,12.41730211152322,0.25,0.28302880556024945,0.330000591278079,-0.18159153849808263,0.8415927210542407,0.0742045263899982,0.5857966561661598,-0.548784434290333,78.2609416766416,15.546680116833954,0.25579606488808054,8,-0.14000034332275746,-0.735000610351566,-1.5000004768371618,-1.87500095367432,0.5,1,0.022630812380095122,-1.8823503012487124,28.270000457763672,-1.0425540549315289,27.96999931335449,1.4210510465291637,28.11000061035156,0.022630812380095122
14248,2018-08-08,28.239999771118164,28.34000015258789,28.07999992370605,28.270000457763672,2127100.0,-0.00141445949632657,2.058824849375666,-2.999999999998934,54.04410037410638,61.12582340585877,-0.08144404141733474,-0.3059788830165253,-1.4004061778605958,-1.6118289591125716,13.044744715892435,0.2600002288818395,0.3281577141303842,0.2534996986389153,-0.22926773415210633,0.7362671314299369,0.012115982243404488,0.4948834150344261,-0.4440807457092113,72.46371202927916,11.847153546087242,0.24138371639551062,8,-0.13000011444091797,-0.6949996948242188,-1.4074997901916504,-1.8350000381469727,0.6800003051757812,2,0.023371099602029988,2.846178675704623,28.28000068664551,-1.8823503012487124,28.270000457763672,-1.0425540549315289,27.96999931335449,0.023371099602029988
14249,2018-08-09,28.20000076293945,28.28000068664551,28.059999465942386,28.229999542236328,1866300.0,-0.001416395485230204,2.384606355820115,0.9999364231675162,58.80000396728198,59.303241933442884,-0.04105977729039978,-0.24963815075571105,-1.3214009450848998,-1.5678285431394308,13.078793970297195,0.220001220703125,0.3387719935740563,0.1950006484985316,-0.29086289948621413,0.6808641964832773,-0.04793112549383949,0.4379324224909027,-0.3445551863210241,63.49219804905737,1.4694013882633712,0.2429317739923727,8,-0.09000110626220348,-0.6550006866455043,-1.365000724792477,-1.7950010299682582,0.5799999237060618,3,0.010992888565797276,2.058824849375666,28.239999771118164,2.846178675704623,28.28000068664551,-1.8823503012487124,28.270000457763672,0.010992888565797276
14250,2018-08-10,28.1299991607666,28.43000030517578,28.11000061035156,28.28000068664551,2973300.0,-0.0024823262510277333,-2.3684421868411185,5.000254323499018,59.99998442982399,58.28472116980284,0.027087203531930726,-0.15862888219891857,-1.2127246442958324,-1.4919565444611074,13.21136558674233,0.3199996948242223,0.33418672152726714,0.10649909973144389,-0.36813226895379714,0.5811304684166849,-0.1308165846111784,0.3438147840740662,-0.2197891570354642,38.77524805275228,-25.610873487218846,0.23731568434262126,8,-0.01999950408935547,-0.5849990844726562,-1.234999179840088,-1.7249994277954102,0.47000122070312855,4,0.021329555612165096,2.384606355820115,28.20000076293945,2.058824849375666,28.239999771118164,2.846178675704623,28.28000068664551,0.021329555612165096
14251,2018-08-13,28.21999931335449,28.270000457763672,28.04999923706055,28.18000030517578,2091400.0,0.0031994367320640205,2.142845465320585,-0.2666573419459544,56.44441694097135,56.80122154091531,-0.03702045085283956,-0.22138794251935323,-1.2470550993450367,-1.5759823820474743,13.285469655238577,0.22000122070312145,0.3340555583984752,0.1719992637634249,-0.2892394253307451,0.6332379528575949,-0.058620080783661876,0.40261860831051166,-0.25940603667965334,44.73673643527436,-17.51649446616856,0.23061934454708582,8,-0.13499927520751598,-0.6749992370605433,-1.2749991416931117,-1.8049993515014613,-0.30999946594237926,0,0.01913539789746932,-2.3684421868411185,28.1299991607666,2.384606355820115,28.20000076293945,2.058824849375666,28.239999771118164,0.01913539789746932
14252,2018-08-14,28.1299991607666,28.26000022888184,28.0,28.26000022888184,2538600.0,-0.0031892329829114052,2.999970656415811,-3.2501072910213114,50.69121548097655,56.670725497233256,-0.0021109424714218505,-0.10362185738234686,-1.1003161105181398,-1.4787142124238883,13.376873659139378,0.2600002288818395,0.26872301112833696,0.06099910736083913,-0.37287682885170526,0.4948750435733835,-0.15593886074543306,0.2779370754671113,0.4100017547607422,30.232341512748178,-28.060951130759022,0.21693796810627305,8,-0.044999122619628906,-0.5849990844726562,-1.1349987983703613,-1.7149991989135742,-0.12999916076660156,1,0.01599718366032077,2.142845465320585,28.21999931335449,-2.3684421868411185,28.1299991607666,2.384606355820115,28.20000076293945,0.01599718366032077
14253,2018-08-15,27.95000076293945,28.20000076293945,27.790000915527344,27.8799991607666,2572200.0,-0.0063988056593403675,-2.2800238038925182,-0.5384694386571955,45.1754551074681,55.43773045363468,0.20229651522225822,0.1087291246415667,-0.8654678014384238,-1.2887482562219468,13.811425182448994,0.4099998474121058,0.2266272453848579,-0.1359992980957081,-0.5176521840191199,0.24565358782770375,-0.32682574105741224,0.05482714486599605,0.5792001342773467,24.999999999999446,-30.365701685749897,0.19082644296170537,8,0.15999984741211293,-0.14500045776366832,-1.0275006294250453,-1.4950008392333949,0.07999992370606179,2,0.029695881969584947,2.999970656415811,28.1299991607666,2.142845465320585,28.21999931335449,-2.3684421868411185,28.1299991607666,0.029695881969584947
14254,2018-08-16,28.290000915527344,28.290000915527344,27.81999969482422,27.959999084472656,4620600.0,0.012164584733704853,1.8484764414851806,4.714203972644037,52.49044133552375,55.25467642063149,-0.12235208293984456,-0.22135512289909443,-1.1310292358547045,-1.6221314065150807,13.631306106008804,0.470001220703125,0.15281909643340796,0.19050083160400533,-0.20031350955850158,0.5813151727665122,-0.0049063389772463495,0.385908002185257,0.2096319824218753,78.12507450587702,23.6317662758739,0.19540717058125318,8,-0.18000030517578125,-0.3900003433227539,-1.3675007820129395,-1.7850008010864258,-0.470001220703125,3,0.022269322742256126,-2.2800238038925182,27.95000076293945,2.999970656415811,28.1299991607666,2.142845465320585,28.21999931335449,0.022269322742256126
14255,2018-08-17,28.290000915527344,28.489999771118164,28.26000022888184,28.29999923706055,3546000.0,0.0,-5.5714441416899385,-0.030297775928248616,55.24193703445907,54.858774736219104,-0.08066951987785487,-0.18931943990757816,-1.0615033613841511,-1.6194390142867334,13.701178118438706,0.22999954223632457,0.1729093637005441,0.16400079727172923,-0.20090168800149755,0.528903282544956,-0.01845044536488416,0.3464520399083426,-0.5,71.42868820520924,16.922530761982706,0.18245124263661305,8,-0.15000057220458984,-0.3900003433227539,-1.3675007820129395,-1.7850008010864258,-0.6400012969970703,4,0.01732059933759933,1.8484764414851806,28.290000915527344,-2.2800238038925182,27.95000076293945,2.999970656415811,28.1299991607666,0.01732059933759933
14256,2018-08-20,28.35000038146973,28.3799991607666,28.149999618530273,28.32999992370605,2443400.0,0.0021208718275245175,4.75013113347003,-2.0003815337657382,46.88997529575292,53.30861444070711,-0.14318504109514762,-0.20385170125471674,-1.0479120228508343,-1.6741344692601032,13.653601250506519,0.22999954223632812,0.1671315081654008,0.18850021362305114,-0.10930049760835558,0.48630092485445786,0.039599858007346,0.3374005692387563,-0.5459994888305708,80.00005449576483,28.8382966819862,0.14890035561570408,8,-0.2100000381469762,-0.44999980926514027,-1.4275002479553258,-1.8450002670288121,-1.1000003814697301,0,0.008818342033018345,-5.5714441416899385,28.290000915527344,1.8484764414851806,28.290000915527344,-2.2800238038925182,27.95000076293945,0.008818342033018345
14257,2018-08-21,28.059999465942386,28.3799991607666,28.0,28.3799991607666,2138200.0,-0.01022930905203423,1.374997019764919,-15.999618538998526,53.55188238249253,53.25392355275002,0.1255273980760947,0.10159670074803984,-0.6819818916759282,-1.387647235225291,14.267135488288355,0.37999916076660156,0.17271645360035137,-0.10800065994262198,-0.38976959070442874,0.17376827081918478,-0.24888512532352536,0.0328838054382814,-0.24227859573364796,38.5712845469091,-16.56665253065316,0.14088446538090388,8,0.08000087738036754,-0.15999889373779652,-1.137499332427982,-1.5549993515014684,-0.639999389648441,1,-0.005345674318787408,4.75013113347003,28.35000038146973,-5.5714441416899385,28.290000915527344,1.8484764414851806,28.290000915527344,-0.005345674318787408
14258,2018-08-22,27.82999992370605,28.15999984741211,27.770000457763672,28.1299991607666,1626000.0,-0.008196705153736605,1.166659602424448,0.9374985098824811,42.55318501353919,51.4487214467786,0.3254800246667102,0.3271020372210849,-0.3994044353994646,-1.1558282785061422,14.245347442942624,0.3899993896484375,0.12967213277143586,-0.32450017929077646,-0.6434112799872871,-0.005589078594265828,-0.4839557296390318,-0.16504462894252114,0.6599998474121129,8.333267105886597,-45.49426889539124,0.15945555034825565,8,0.30000019073486683,0.07000064849853871,-0.9074997901916468,-1.3249998092651332,-0.1800003051757777,2,0.006108518748113356,1.374997019764919,28.059999465942386,4.75013113347003,28.35000038146973,-5.5714441416899385,28.290000915527344,0.006108518748113356
14259,2018-08-23,27.709999084472656,27.95000076293945,27.61000061035156,27.809999465942386,2074500.0,-0.004311923807487239,-1.2666878596178375,0.33333545261498954,43.010755996091135,49.56102939858607,0.411989682495026,0.4330779048507267,-0.21843180621856817,-1.0362840737239836,13.878684966664373,0.3400001525878906,0.07255347347766161,-0.4215009689331062,-0.7970304166181208,-0.04597152124809156,-0.6092656927756153,-0.2337362450905971,0.7656007003784175,11.363473805359579,-43.468338290288855,0.18776472384250778,8,0.34000110626220703,0.1900014877319336,-0.7449989318847656,-1.149998664855957,-0.1699981689453125,3,0.011548235754080816,1.166659602424448,27.82999992370605,1.374997019764919,28.059999465942386,4.75013113347003,28.35000038146973,0.011548235754080816
14260,2018-08-24,27.8799991607666,27.93000030517578,27.57999992370605,27.75,2553600.0,0.006134972281150564,2.043462396444092,-1.2999866486104557,38.728295658635695,47.59257147832655,0.22663035466226233,0.2540506338785775,-0.3416360775065428,-1.207672949408817,13.519258234043374,0.3500003814697301,0.047101540838216494,-0.23750085830688406,-0.6290905147444406,0.15408879813067244,-0.43329568652566053,-0.04170603008810758,0.5609766571044901,37.49994039529866,-14.579829937002884,0.19579482821877825,8,0.1550006866455078,0.02000141143798828,-0.7649993896484375,-1.2549991607666016,0.030000686645507812,4,-0.002152061253531734,-1.2666878596178375,27.709999084472656,1.166659602424448,27.82999992370605,1.374997019764919,28.059999465942386,-0.002152061253531734
14261,2018-08-27,27.68000030517578,27.979999542236328,27.51000022888184,27.93000030517578,1376600.0,-0.007173560316036998,1.6857220708446663,-1.9230893378523115,34.37499068677462,45.779657612304106,0.38216353893551513,0.44953161837340616,-0.08685156632515856,-1.0116770219844966,13.448278939632393,0.46999931335448863,0.003326316139364849,-0.41999969482422017,-0.8567343567778885,0.01673496712944811,-0.6383670258010525,-0.2016323638473878,0.7093169590454096,19.54026264442122,-28.020396744146183,0.21836733097683372,8,0.31999969482421875,0.2200002670288086,-0.5550007820129395,-1.0550003051757812,-0.3600006103515625,0,-0.0010838398235095692,2.043462396444092,27.8799991607666,-1.2666878596178375,27.709999084472656,1.166659602424448,27.82999992370605,-0.0010838398235095692
14262,2018-08-28,27.54999923706055,27.670000076293945,27.479999542236328,27.6200008392334,2092500.0,-0.004696570328105221,1.2352993975024964,0.28000640869139204,32.8358095650203,44.40858588536546,0.4707431923647789,0.5336474094412544,0.09142887292307833,-0.8800885865693182,12.850961921921849,0.20000076293945312,-0.04492426283177764,-0.5035007476806612,-0.9670926036269663,-0.03990889173435619,-0.7352966756538137,-0.2717048197075087,0.7689726643334929,10.294068148414619,-32.70720420889483,0.23179592797315246,8,0.43500041961669567,0.3500013351440394,-0.2549996376037633,-0.9249992370605504,-0.26999855041503906,1,-0.01088926480466057,1.6857220708446663,27.68000030517578,2.043462396444092,27.8799991607666,-1.2666878596178375,27.709999084472656,-0.01088926480466057
14263,2018-08-29,27.790000915527344,27.809999465942386,27.520000457763672,27.63999938964844,1886800.0,0.008711494922436946,2.052643202762587,-2.1428298956432283,40.723997521313144,43.101203239342055,0.22982757585226565,0.2978926666114532,-0.10618052962570346,-1.1209232964565956,12.550560090197532,0.2899990081787145,-0.08529109133576185,-0.256499099731446,-0.7320170532233732,0.21901885376048114,-0.4942580764774114,-0.018740122985480667,0.44507374995092874,62.000274658203125,20.699066032888418,0.23775897674596447,8,0.19499874114990234,0.2199993133544922,-0.43250083923339844,-1.1650009155273438,-0.060001373291015625,2,-0.013314171538103992,1.2352993975024964,27.54999923706055,1.6857220708446663,27.68000030517578,2.043462396444092,27.8799991607666,-0.013314171538103992
14264,2018-08-30,27.770000457763672,27.88999938964844,27.68000030517578,27.809999465942386,2117000.0,-0.0007196997878649025,1.1000028610392811,-0.2666573419460144,41.66670345962738,41.59284395324965,0.18808841029025913,0.3068473627814896,-0.040889521475651947,-1.1014016339285888,12.360424280006832,0.2099990844726598,-0.10618686776186337,-0.25949954986572266,-0.749547230461534,0.23054813073008873,-0.5045233901636266,-0.01447570956781874,0.3895666953904069,58.00018310546875,15.702838964081494,0.2450238402979053,8,0.15999889373779297,0.23999977111816406,-0.32000017166137695,-1.090000152587887,0.1800003051757777,3,-0.004321240088415279,2.052643202762587,27.790000915527344,1.2352993975024964,27.54999923706055,1.6857220708446663,27.68000030517578,-0.004321240088415279
14265,2018-08-31,27.790000915527344,28.0,27.690000534057614,27.81999969482422,2625600.0,0.0007202181286993792,-1.6956528950292213,0.7499880787753852,39.71296712884092,40.79539860137054,0.10024620276467999,0.28740590735511873,-0.02120322415395748,-1.1174583086013037,12.002120339591094,0.30999946594238637,-0.09873940689420735,-0.23049917221069194,-0.731633984477039,0.2706356400556551,-0.4810665783438637,0.020068233922479806,0.30160947653495995,59.61559622932179,16.89867310473705,0.25056740613317313,8,0.1399984359741211,0.19499874114990234,-0.14750051498413086,-0.9700002670288086,0.3399982452392578,4,-0.00899604144526367,1.1000028610392811,27.770000457763672,2.052643202762587,27.790000915527344,1.2352993975024964,27.54999923706055,-0.00899604144526367
14266,2018-09-04,27.920000076293945,27.940000534057614,27.649999618530273,27.68000030517578,3379600.0,0.004677911352423347,1.0714300311306053,-8.000317904374365,45.070446498449954,39.853016836476925,-0.10858150027477365,0.1368579330614068,-0.1124105777192419,-1.2379275769993718,11.29364094432595,0.2900009155273402,-0.13721218975280536,-0.08299999237060618,-0.5717408621715983,0.4057408774303859,-0.3273704272711022,0.16137044252988986,0.11044923078576119,84.61541283057625,38.65372647319299,0.2443704349004965,9,-0.10000038146972656,0.06499958038330078,-0.27499961853027344,-1.0999994277954102,-0.04000091552734375,1,-0.00035817438590646233,-1.6956528950292213,27.790000915527344,1.1000028610392811,27.770000457763672,2.052643202762587,27.790000915527344,-0.00035817438590646233
14267,2018-09-05,28.920000076293945,28.959999084472656,28.20000076293945,28.520000457763672,4729500.0,0.03581661881330267,2.1666752762689048,1.6666666666666667,66.44065144625391,42.50717977344523,-1.0881969610992286,-0.8566578093120114,-1.0795744853060398,-2.2247213751409944,11.385090123937985,1.039999008178711,-0.16218819799732742,0.8850000381469734,0.25616636583496444,1.5138337104589823,0.5705832019909707,1.199416874302976,-1.4400005340576172,97.22228844966847,46.60109838780305,0.31441683615600374,9,-0.7000007629394531,-0.7000007629394531,-1.2149996757507324,-2.09999942779541,-1.7700004577636719,2,-0.05532504762270951,1.0714300311306053,27.920000076293945,-1.6956528950292213,27.790000915527344,1.1000028610392811,27.770000457763672,-0.05532504762270951
14268,2018-09-06,28.899999618530273,29.0,28.729999542236328,28.86000061035156,2953200.0,-0.0006915787590217048,1.2500059604701619,0.09999761581194412,61.59692039693113,44.57230915131633,-1.0062760957683174,-0.8270814896747183,-1.0308066223794938,-2.1978837986335336,11.533937487122673,0.2700004577636719,-0.16907615732903736,0.831999588012696,0.09747928140013329,1.5665198946252588,0.4647394347064129,1.1992597413189792,-1.390400085449219,92.59256642869556,43.57292227955796,0.36726015330628214,9,-0.6599998474121094,-0.6599998474121094,-1.1774992942810059,-2.0799989700317383,-1.5599994659423828,3,-0.05605532710270489,2.1666752762689048,28.920000076293945,1.0714300311306053,27.920000076293945,-1.6956528950292213,27.790000915527344,-0.05605532710270489
14269,2018-09-07,28.51000022888184,28.81999969482422,28.5,28.709999084472656,2139500.0,-0.013494788747276387,-1.9090972143953253,-5.000095369795853,53.64236988513608,46.22942850981639,-0.5485483071653867,-0.4349679647565665,-0.6233932400687543,-1.8048424268496994,11.497117956648653,0.39999961853027344,-0.18019462127504937,0.4265002250671408,-0.3324263551796882,1.1854268053139698,0.047036934943726294,0.8059635151905553,-0.9407846771240287,63.703730914156885,16.79500152311939,0.37946329012341423,9,-0.2700004577636754,-0.2700004577636754,-0.7874999046325719,-1.6899995803833043,-0.9600009918212891,4,-0.027358845330886283,1.2500059604701619,28.899999618530273,2.1666752762689048,28.920000076293945,1.0714300311306053,27.920000076293945,-0.027358845330886283
14270,2018-09-10,28.729999542236328,28.79999923706055,28.56999969482422,28.65999984741211,1747600.0,0.007716566523616519,1.190481380563084,-0.35000047683989294,55.97482541474304,48.629410146257314,-0.709954562340986,-0.6405535125167781,-0.8230631107133206,-2.0200105645652116,11.135789256607692,0.28999900817871094,-0.1413110543428573,0.616499519348146,-0.19573001019817582,1.4287290488944677,0.21038475457498507,1.0226142841213068,-1.1035526125488282,79.9999717429912,35.737195015512256,0.40611476477316,9,-0.48999977111816406,-0.48999977111816406,-1.0074992179870605,-1.909998893737793,-0.9799995422363281,0,-0.0271492792107495,-1.9090972143953253,28.51000022888184,1.2500059604701619,28.899999618530273,2.1666752762689048,28.920000076293945,-0.0271492792107495
14271,2018-09-11,28.76000022888184,28.86000061035156,28.670000076293945,28.739999771118164,1960500.0,0.0010442285807004126,-1.3750089407051984,0.2857220708447374,61.98630629124152,51.86835422694856,-0.637708288999363,-0.6619636237642972,-0.8368022708464089,-2.0424018346339885,10.986159036980833,0.19000053405761363,-0.08884450930154486,0.6195001602172887,-0.24204010175052204,1.4810404221850995,0.18873002923338333,1.050270291201194,-1.0786111763818411,70.00000000000057,23.98384943653589,0.43077013098390576,9,-0.5000000000000036,-0.5200004577636754,-1.037499904632572,-1.9399995803833043,-1.2000007629394531,1,-0.021905461164863582,1.190481380563084,28.729999542236328,-1.9090972143953253,28.51000022888184,1.2500059604701619,28.899999618530273,-0.021905461164863582
14272,2018-09-12,28.57999992370605,28.86000061035156,28.53000068664551,28.79999923706055,2080700.0,-0.0062587031899612455,-1.0625137836694079,-10.999713904251692,63.06618958628521,54.35082001194546,-0.3310509833607078,-0.47065241725380247,-0.6377834917035763,-1.8509714211401622,10.828879490376373,0.3299999237060476,-0.04016501271679829,0.4169998168945277,-0.46660762492594543,1.3006072587150008,-0.024803904015708866,0.8588035378047643,-0.8458664333060533,15.999984741210227,-33.34595567622311,0.4418037209102361,9,-0.2550001144409144,-0.3400001525878871,-0.7374997138977015,-1.759999275207516,-0.8199996948242116,2,-0.02449267896459384,-1.3750089407051984,28.76000022888184,1.190481380563084,28.729999542236328,-1.9090972143953253,28.51000022888184,-0.02449267896459384
14273,2018-09-13,28.78000068664551,28.79999923706055,28.3799991607666,28.54999923706055,3485800.0,0.006997927343364685,2.1111283793807702,-1.0454643974926618,68.13560395978153,57.291808956407024,-0.42002182004611655,-0.6379936961010593,-0.8173391809613584,-2.0264473539648016,11.145670244298097,0.42000007629394887,0.04770565890833822,0.5755005836486866,-0.34325097543346317,1.4942521427308364,0.11612480410760995,1.0348763631897633,-0.9952325358615148,83.33339956051778,27.977415722542943,0.4593757795410749,9,-0.45500087738037465,-0.5400009155273473,-0.9375004768371618,-1.9600000381469762,-0.6599998474121129,3,-0.056636588923765774,-1.0625137836694079,28.57999992370605,-1.3750089407051984,28.76000022888184,1.190481380563084,28.729999542236328,-0.056636588923765774
14274,2018-09-14,28.920000076293945,29.059999465942386,28.54999923706055,28.75,4604100.0,0.004864467905082215,1.2666734483679054,0.7391261081211076,67.80822275726653,60.4135040262321,-0.4243652819214496,-0.7677374400328532,-0.9393584479364065,-2.1315978979174304,11.45725655307786,0.5100002288818359,0.1639724989914093,0.6840000152587891,-0.2887098084558346,1.6567098389734127,0.19764510340147723,1.170354927116101,-1.0866226515413082,79.41186370317139,20.896790178972367,0.4863549118573111,9,-0.5650005340576172,-0.6500005722045898,-1.0925002098083496,-2.09999942779541,-1.110000610351559,4,-0.054633468863687806,2.1111283793807702,28.78000068664551,-1.0625137836694079,28.57999992370605,-1.3750089407051984,28.76000022888184,-0.054633468863687806
14275,2018-09-17,28.78000068664551,28.920000076293945,28.57999992370605,28.920000076293945,2741900.0,-0.004840919407991029,3.8571662125341106,-0.8235254518731068,69.23075897069964,63.097983189815395,-0.14434567418188493,-0.6209844803976203,-0.7887602517999284,-1.9501844058646292,11.303145237027891,0.3400001525878942,0.25140151663034516,0.5195006370544455,-0.48315861713552266,1.5221598912444136,0.01817100995946319,1.0208302641494278,-0.8730259394214883,58.82372740634383,-4.430492406284706,0.5013296270949836,9,-0.1500005722045934,-0.5100011825561559,-0.9525008201599157,-1.9600000381469762,-1.110000610351566,0,-0.042738061856812504,1.2666734483679054,28.920000076293945,2.1111283793807702,28.78000068664551,-1.0625137836694079,28.57999992370605,-0.042738061856812504
14276,2018-09-18,28.60000038146973,28.790000915527344,28.53000068664551,28.729999542236328,2625500.0,-0.006254353748480157,1.0799859620211354,0.9285694822888265,68.04124589772815,63.27582701775698,0.1589743770855634,-0.444061766558864,-0.5671515407004435,-1.732430013915394,11.430073912804032,0.2600002288818324,0.3415749802795993,0.32700033187866495,-0.6865314473857822,1.340532111143112,-0.17976555775355862,0.8337662215108885,-0.6238441511226043,32.353106171953364,-36.04699048369289,0.5067658896322241,9,0.11999893188476207,-0.33000087738037465,-0.7725005149841344,-1.779999732971195,-0.6900005340576207,1,-0.02972029266196985,3.8571662125341106,28.78000068664551,1.2666734483679054,28.920000076293945,2.1111283793807702,28.78000068664551,-0.02972029266196985
14277,2018-09-19,27.90999984741211,28.63999938964844,27.84000015258789,28.63999938964844,2459100.0,-0.024125892477423916,1.1917801060799926,5.615417345247184,51.78569806676627,62.185691203294226,0.771803127380668,0.2467773908904114,0.151172185759755,-1.0140525784138923,11.703427244844613,0.7999992370605504,0.42599610333141413,-0.3555002212524414,-1.3778501021248708,0.666849659619988,-0.8666751616886543,0.15567471918377151,1.149999618530277,5.7376831329313145,-60.84998726630831,0.511174940436214,9,0.5399999618530273,0.3599996566772461,-0.09499979019165039,-1.0899991989135742,-0.15999984741210938,2,-0.012540321869696336,1.0799859620211354,28.60000038146973,3.8571662125341106,28.78000068664551,1.2666734483679054,28.920000076293945,-0.012540321869696336
14278,2018-09-20,28.0,28.059999465942386,27.68000030517578,27.940000534057614,2217300.0,0.0032246561476150237,3.2222504794903943,-0.08219110077600844,53.35276270805668,62.15351262806318,0.6042563713485478,0.17936222559362847,0.07822984194058336,-1.0726290040775446,12.503262356918007,0.3799991607666051,0.49601979425273157,-0.2740000724792466,-1.2838548284531086,0.7358546834946154,-0.7789274504661776,0.23092730550768437,1.035599479675298,23.188397784709906,-42.64788056364358,0.5049273779869311,9,0.36999988555908203,0.26999950408935547,-0.18499994277954102,-1.1799993515014648,-0.8299999237060547,3,-0.008571420397077145,1.1917801060799926,27.90999984741211,1.0799859620211354,28.60000038146973,3.8571662125341106,28.78000068664551,-0.008571420397077145
14279,2018-09-21,28.03000068664551,28.229999542236328,27.86000061035156,27.93000030517578,5666100.0,0.001071453094482644,-2.08332737286311,1.6666878596178516,53.48836822468567,61.87723960694569,0.5576502803517585,0.18399814417537996,0.055671144815271134,-1.072468887492441,12.772779352171842,0.3699989318847692,0.41876684314493673,-0.25999946594237855,-1.2419845680181965,0.7219856361334394,-0.7509920169802875,0.2309930850955304,0.9513748260498076,28.225842425286814,-36.81115709062401,0.49099255103790934,9,0.33999919891357067,0.2399988174438441,-0.07250022888183949,-1.2100000381469762,-0.8100013732910227,4,0.0032108508877335407,3.2222504794903943,28.0,1.1917801060799926,27.90999984741211,1.0799859620211354,28.60000038146973,0.0032108508877335407
14280,2018-09-24,27.81999969482422,28.1200008392334,27.78000068664551,28.09000015258789,2411100.0,-0.007492008086940394,1.0605955518564543,-2.6999942779758332,48.5795409903576,60.387599017958586,0.6984415348038944,0.4103104852715376,0.27308397862543643,-0.8335413593606162,13.044181449672653,0.3400001525878871,0.3536717756090688,-0.46700048446655273,-1.4546100001555615,0.520609031222456,-0.9608052423110571,0.02680427337795166,1.1093208095703204,12.612550690769126,-47.884614523608725,0.49380475784450406,9,0.5500001907348633,0.4499998092651367,0.18500089645385742,-0.9999990463256836,-0.5200004577636683,0,-0.00035946186166535554,-2.08332737286311,28.03000068664551,3.2222504794903943,28.0,1.1917801060799926,27.90999984741211,-0.00035946186166535554
14281,2018-09-25,27.649999618530273,27.93000030517578,26.8700008392334,27.26000022888184,11382000.0,-0.006110714527634342,1.2315760308709147,-1.4444397349496187,26.394064960406723,56.312918503972085,0.7760384110736567,0.6091807594251435,0.44964045706371536,-0.6340322503170768,13.737607886714612,1.0599994659423828,0.3330909241646687,-0.6355005264282241,-1.627075085421314,0.3560740325648659,-1.1312878059247709,-0.1397132469316773,1.2293480778955157,44.06776373426831,-11.297138786376493,0.49578727949654555,9,0.3150005340576172,0.3150005340576172,0.37000083923339844,-0.8299989700317383,-0.639999389648434,1,0.0007233438712335172,1.0605955518564543,27.81999969482422,-2.08332737286311,28.03000068664551,3.2222504794903943,28.0,0.0007233438712335172
14282,2018-09-26,27.25,27.520000457763672,27.09000015258789,27.420000076293945,57295500.0,-0.014466532515327923,1.3243207019027048,-0.435898313705548,23.12705606794394,51.31196873821235,1.0812414671845438,1.038813313168447,0.8523283992119879,-0.22267681964084218,14.388381199278621,0.5599994659423828,0.2714511636530901,-1.0205001831054688,-2.066504559797494,0.025504193586556312,-1.5435023714514813,-0.4974979947594562,1.5087868849942474,27.941141408999048,-21.77639067627528,0.5230021883460125,9,0.7150001525878906,0.7150001525878906,0.7700004577636719,-0.42999935150146484,-0.059999465942386365,2,0.024220177886682848,1.2315760308709147,27.649999618530273,1.0605955518564543,27.81999969482422,-2.08332737286311,28.03000068664551,0.024220177886682848
14283,2018-09-27,27.420000076293945,27.540000915527344,27.20000076293945,27.31999969482422,21037200.0,0.006238534909869475,-1.000011219755725,-0.5882372740634362,30.877205662880144,47.20852239439164,0.7800703364252399,0.8850493767526615,0.6902712326034433,-0.3840493672295118,15.513518446375036,0.3400001525878942,0.1839700125424244,-0.8320000648498542,-1.9257834885938365,0.26178335889412807,-1.3788917767218436,-0.28510835297786485,1.2254596459546505,40.441158939793645,-7.197097828899892,0.546891711871991,9,0.47500038146972656,0.5450000762939453,0.6000003814697266,-0.5999994277954102,-0.46000099182128906,3,0.012035008125012903,1.3243207019027048,27.25,1.2315760308709147,27.649999618530273,1.0605955518564543,27.81999969482422,0.012035008125012903
14284,2018-09-28,27.649999618530273,27.76000022888184,27.479999542236328,27.5,16733300.0,0.008388021210662844,-1.9473673643527956,1.4999904632932155,31.11889907400321,42.97387129475871,0.39222248636791335,0.6804876759656864,0.4578334376878992,-0.6027189855877886,16.740501552819442,0.3400001525878942,0.10474941933547655,-0.5960004806518562,-1.702163243030629,0.5101622817269167,-1.1490818618412426,-0.042919099462469745,0.8889325707374098,62.39990234375,18.07629663621553,0.5530813811893869,9,0.18000125885009766,0.3150005340576172,0.36500072479248047,-0.8299989700317383,-0.15999984741210938,4,-0.017359839018393552,-1.000011219755725,27.420000076293945,1.3243207019027048,27.25,1.2315760308709147,27.649999618530273,-0.017359839018393552
14285,2018-10-01,27.540000915527344,27.68000030517578,27.43000030517578,27.59000015258789,5079800.0,-0.003978253328047465,1.1739173701756422,-0.33332909477003675,29.251716126889335,38.663923542443285,0.3440054782103523,0.8124515036846915,0.5724472888483234,-0.47744419002250993,18.07706090245492,0.25,-0.020677758298660365,-0.6934991836547866,-1.8266787682495504,0.4396804009399773,-1.2600889759521685,-0.12690939135740464,0.8987953927382826,63.20758621310133,21.217626909132548,0.5665897922973823,10,0.21499919891357422,0.4249992370605469,0.4349994659423828,-0.6350002288818359,0.2599983215332067,0,-0.01161952038979186,-1.9473673643527956,27.649999618530273,-1.000011219755725,27.420000076293945,1.3243207019027048,27.25,-0.01161952038979186
14286,2018-10-02,27.90999984741211,27.96999931335449,27.420000076293945,27.71999931335449,10114600.0,0.013434964400315552,2.5483882876287276,-3.800068665598606,39.297120512169045,37.2763038141547,-0.14992977309067612,0.4655330899091048,0.21532665698041242,-0.8357682456698079,19.3452036517204,0.5499992370605433,-0.15711244247649603,-0.32300024032592844,-1.4567709412027305,0.8107704605508737,-0.8898855907643295,0.2438851101124726,0.43466873271158235,93.18187236791093,45.92547653965127,0.5668853504384014,10,-0.3599996566772461,0.05500030517578125,0.057500362396240234,-0.8349990844726562,0.4099998474121094,1,-0.02185598759177776,1.1739173701756422,27.540000915527344,-1.9473673643527956,27.649999618530273,-1.000011219755725,27.420000076293945,-0.02185598759177776
14287,2018-10-03,27.31999969482422,27.979999542236328,27.170000076293945,27.93000030517578,8010300.0,-0.021139382150250907,1.281691578641966,-3.2105205039401095,29.26134100752479,34.59947918076227,0.38842457244135886,0.9797515935370029,0.8022657522793324,-0.2380442138669281,18.44847125538163,0.8099994659423828,-0.3137318241815841,-0.8330003738403313,-1.9882557962644434,0.32225504858378073,-1.4106280850523873,-0.2553726626282753,0.9361888208460556,18.518483633289616,-23.17579375519205,0.5776277112120557,10,0.23000049591064453,0.6450004577636719,0.6300005912780762,-0.22499942779541016,0.7399997711181676,2,-0.01134697911439253,2.5483882876287276,27.90999984741211,1.1739173701756422,27.540000915527344,-1.9473673643527956,27.649999618530273,-0.01134697911439253
14288,2018-10-04,27.28000068664551,27.45000076293945,26.96999931335449,27.28000068664551,6112000.0,-0.0014640925558386808,1.8235366715660506,-0.0,26.02338789914924,31.547814700147114,0.35263442438564496,0.940375035405502,0.8331953497827378,-0.1874417376225317,17.55925570712608,0.48000144958496094,-0.4681052950799902,-0.7919994354248026,-1.9538782631482512,0.3698793922986461,-1.3729388492865269,-0.21106002156307824,0.8930165684385507,30.69319832077879,-5.972700792534269,0.5809394138617245,10,0.21500015258788707,0.6849994659423793,0.6624994277954066,-0.10500049591064808,0.8499984741210902,3,-0.0032991257449621614,1.281691578641966,27.31999969482422,2.5483882876287276,27.90999984741211,1.1739173701756422,27.540000915527344,-0.0032991257449621614
14289,2018-10-05,27.729999542236328,27.76000022888184,27.25,27.28000068664551,6178600.0,0.016495558807339217,-1.000000000000014,100.0,35.924908710554774,30.141744446835688,-0.16136398262442953,0.4521249875669682,0.376912473294567,-0.6172468764297392,17.069107401941142,0.5100002288818395,-0.5104991870062392,-0.3030005455017104,-1.4553000038812591,0.8492989128778383,-0.879150274691483,0.2731491836880622,0.3648367278966944,75.24753036177304,39.67489866968805,0.5761497291897743,10,-0.30499935150146484,0.2350006103515625,0.2675004005432129,-0.524998664855957,0.370000839233402,4,-0.027767777514415837,1.8235366715660506,27.28000068664551,1.281691578641966,27.31999969482422,2.5483882876287276,27.90999984741211,-0.027767777514415837
14290,2018-10-08,27.95000076293945,28.239999771118164,27.79999923706055,27.8700008392334,5810800.0,0.007933690022895012,-2.9999479821406316,0.17777806034865773,41.379312089407534,31.806771905613555,-0.4034079245029467,0.17991645165641046,0.15337648879162202,-0.8066284786250755,16.230074646534437,0.5100002288818359,-0.5646253847411025,-0.04399938583374308,-1.1487910968076775,1.0607923251401914,-0.5963952413207103,0.5083964696532242,-1.0799999237060511,77.1654406574491,39.48422761342795,0.5523958554869677,10,-0.34500122070312145,0.014999389648441053,0.01999902725220082,-0.6700000762939418,0.26999855041503906,0,-0.016457995680315918,-1.000000000000014,27.729999542236328,1.8235366715660506,27.28000068664551,1.281691578641966,27.31999969482422,-0.016457995680315918
14291,2018-10-09,28.1299991607666,28.290000915527344,27.95000076293945,28.09000015258789,5600400.0,0.006440014057739196,-1.1250156463274095,0.49998807905969844,53.37422630891943,35.16756859905527,-0.5678762923911442,-0.05238589178048869,-0.023947052210857578,-0.9512966330141452,15.257325860085391,0.3400001525878942,-0.6211430428158664,0.16749906539916992,-0.8797607157007405,1.2147588464990804,-0.3561308251507853,0.6911289559491252,-1.232598342895507,87.8786696548426,44.25012449789325,0.5236298905499547,10,-0.4999990463256836,-0.16499900817871094,-0.1724996566772461,-0.7449989318847656,-0.6700000762939453,1,-0.011731245415972369,-2.9999479821406316,27.95000076293945,-1.000000000000014,27.729999542236328,1.8235366715660506,27.28000068664551,-0.011731245415972369
14292,2018-10-10,27.8799991607666,28.45000076293945,27.85000038146973,28.18000030517578,6935400.0,-0.008887309188003067,-2.333347461892653,-7.500214582041868,48.2455998478581,37.09739017516394,-0.2448629006178038,0.15018288077119024,0.2113709049235979,-0.6677001178830224,14.799692324036636,0.6000003814697195,-0.6498518982161698,-0.04750089645385813,-1.0538572523056615,0.9588554593979453,-0.550679074379758,0.4556772814720418,-0.926894338989257,61.48641595366718,14.641445439335357,0.5031781779259014,10,-0.16999912261963246,0.08500099182128906,0.02250051498413086,-0.48999881744384766,-0.32999992370605113,2,0.01578194215575146,-1.1250156463274095,28.1299991607666,-2.9999479821406316,27.95000076293945,-1.000000000000014,27.729999542236328,0.01578194215575146
14293,2018-10-11,27.149999618530273,28.020000457763672,27.1200008392334,28.01000022888184,5412400.0,-0.026183628558482885,1.0454511957760948,2.8666577657403463,39.320362729993136,38.008663914718376,0.4948479114770379,0.792434091896336,0.9356338659244372,0.09374850232089926,14.933830262310533,0.8999996185302734,-0.6120142553448602,-0.6960003852844245,-1.6753107474610793,0.28330997689223025,-1.185655566372752,-0.20634520419609714,-0.10708104028320165,2.2555474449414445,-45.00538382489316,0.4896551810883278,10,0.5600004196166957,0.8150005340576172,1.0699996948242188,0.5699996948242188,0.5799999237060547,3,0.03351749024670436,-2.333347461892653,27.8799991607666,-1.1250156463274095,28.1299991607666,-2.9999479821406316,27.95000076293945,0.03351749024670436
14294,2018-10-12,27.34000015258789,27.420000076293945,27.040000915527344,27.21999931335449,7071300.0,0.006998178148331924,1.7142730635349896,-0.1395357605436419,44.14633942103984,39.66362205851287,0.2863637714500804,0.5038261762194978,0.7361834619231082,-0.06641259946630029,14.534811859509878,0.37999916076660156,-0.5132477899300554,-0.4269998550415046,-1.2894591827509316,0.4354594726679224,-0.8582295188962199,0.004229808813210667,1.110000610351559,21.27654393801257,-29.112737798680126,0.4312296638547142,10,0.3699998855590785,0.625,0.8999996185302734,0.4349994659423828,0.629999160766598,4,0.02889535492939399,1.0454511957760948,27.149999618530273,-2.333347461892653,27.8799991607666,-1.1250156463274095,28.1299991607666,0.02889535492939399
14295,2018-10-15,27.54999923706055,27.78000068664551,27.309999465942386,27.459999084472656,5247800.0,0.0076810198720054235,-1.4102664423491187,0.7499960263848123,48.792264076968586,40.718638010157264,0.08709060561239923,0.207597344594749,0.5234932301348358,-0.2522334105341102,13.855593815381855,0.470001220703125,-0.45212739720394524,-0.15550069808959677,-0.8778499673373332,0.5668485711581397,-0.516675332713465,0.20567393653427146,0.8718015289306571,36.17009764002815,-14.39840191126435,0.3611746346238687,10,0.16000080108641868,0.4150009155273402,0.6900005340576136,0.225000381469723,0.3000011444091797,0,0.01996374445155391,1.7142730635349896,27.34000015258789,1.0454511957760948,27.149999618530273,-2.333347461892653,27.8799991607666,0.01996374445155391
14296,2018-10-16,27.75,27.959999084472656,27.35000038146973,27.520000457763672,4029100.0,0.007259556024611591,-1.1403474722597886,2.55554613656583,56.3451860199875,43.727954122653124,-0.15420971974672426,-0.06255564224824184,0.31339844736804423,-0.4315972503586707,13.207876677454896,0.6099987030029261,-0.4011381684501245,0.08700008392333913,-0.5013462859712696,0.6753464538179479,-0.20717310102396524,0.3811732688706435,0.6441647689819305,50.35455044734783,-2.9490848281683526,0.2941731849473039,10,-0.039999961853030896,0.21500015258789062,0.48999977111816406,0.024999618530273438,0.059999465942386365,1,0.016936912192954567,-1.4102664423491187,27.54999923706055,1.7142730635349896,27.34000015258789,1.0454511957760948,27.149999618530273,0.016936912192954567
14297,2018-10-17,27.559999465942386,27.8799991607666,27.38999938964844,27.709999084472656,3526200.0,-0.006846866092166226,-1.0000000000000144,-0.6521735524853477,51.76767117270297,46.588430041936874,0.08204261629686371,0.10527690241963583,0.4905666353802509,-0.2188213601186888,13.434365696563095,0.4899997711181605,-0.33518129015048004,-0.08550043106078675,-0.6636452873209606,0.4926444251993871,-0.3745728591908737,0.20357199706930018,0.8070820259704519,53.061101358111074,-1.792321458937984,0.2890724281300872,10,0.18500137329101207,0.40500068664550426,0.6900005340576136,0.21500015258788707,0.09000015258788707,2,-0.0036284609364127807,-1.1403474722597886,27.75,-1.4102664423491187,27.54999923706055,1.7142730635349896,27.34000015258789,-0.0036284609364127807
14298,2018-10-18,27.76000022888184,27.920000076293945,27.520000457763672,27.61000061035156,4661700.0,0.007256921872825339,-1.4242406727740369,-1.000000000000071,51.39950010919949,48.30782908623073,-0.0477290805492423,-0.11976642844184582,0.2810825239161723,-0.39241716120633185,13.344422983896159,0.39999961853027344,-0.3252432866274475,0.12650032043457315,-0.4302297027438513,0.6832303436129976,-0.15186469115463908,0.4048653320237854,0.5805396515032903,78.26095069079368,23.355733279699663,0.27836501158921223,10,-0.014999389648441053,0.20499992370605113,0.5224995613098109,0.014999389648433947,0.049999237060546875,3,-0.007564877164619066,-1.0000000000000144,27.559999465942386,-1.1403474722597886,27.75,-1.4102664423491187,27.54999923706055,-0.007564877164619066
14299,2018-10-19,28.1200008392334,28.190000534057614,27.729999542236328,27.84000015258789,4859800.0,0.012968321591618981,1.1904805155290141,1.8666759915058306,56.937800789679166,50.03655005292757,-0.3873211515127366,-0.49822288613341215,-0.0831242376481569,-0.7281221679373786,13.88048314676725,0.4600009918212855,-0.21022632443896683,0.4820009231567397,-0.08948279692907946,1.0534846432425589,0.1962590631138319,0.7677427831996475,0.1945282618545754,92.04549887943438,36.61286614531106,0.28574186004290947,10,-0.375,-0.1550006866455078,0.16249895095825195,-0.345001220703125,-0.17000007629394887,4,-0.013869177999914384,-1.4242406727740369,27.76000022888184,-1.0000000000000144,27.559999465942386,-1.1403474722597886,27.75,-0.013869177999914384
14300,2018-10-22,27.809999465942386,28.190000534057614,27.76000022888184,28.1200008392334,4400500.0,-0.011024230584605554,-1.0975632449129615,-1.1071450466958546,48.786403384709864,49.52679195023762,-0.1109332348100196,-0.19922340593774024,0.22123872578919546,-0.39554082480878705,14.259777151094896,0.43000030517577414,-0.0803873713504224,0.17249956130981658,-0.3983308082757766,0.7433299308954098,-0.11291562348298001,0.4579147461026132,0.4790390714343751,54.76178582295312,3.934638663152292,0.28541518479279665,10,-0.06499862670898793,0.08500099182128551,0.5025000572204554,-0.005000114440917969,0.20000076293945312,0,0.005753320765361725,1.1904805155290141,28.1200008392334,-1.4242406727740369,27.76000022888184,-1.0000000000000144,27.559999465942386,0.005753320765361725
14301,2018-10-23,27.670000076293945,28.01000022888184,27.479999542236328,27.809999465942386,5157300.0,-0.0050341385234433655,-1.038462384917301,0.45160893373532707,54.768397468579444,50.25154724142888,-0.048105523578090725,-0.060764218403193127,0.3509552308297401,-0.22604176969458578,12.748913847892695,0.5300006866455114,-0.018785548075403113,0.03150014877319407,-0.539492476101433,0.6024927736478212,-0.2539961636641195,0.3169964612105076,0.5940577086458276,35.00003576273557,-19.091315722900404,0.28549631243731327,10,-0.054999351501464844,0.16000080108642578,0.7799997329711914,0.13499927520752308,0.06999969482421875,1,0.006505251343674523,-1.0975632449129615,27.809999465942386,1.1904805155290141,28.1200008392334,-1.4242406727740369,27.76000022888184,0.006505251343674523
14302,2018-10-24,27.90999984741211,28.290000915527344,27.729999542236328,27.8700008392334,6188900.0,0.008673645480896885,-2.4999910593480474,-0.2857084468664778,58.13952227580648,52.34256496874148,-0.3167073229701636,-0.2622277844671004,0.10615080042556713,-0.4343677765304932,11.352935152555554,0.6200008392333984,0.008496960348807647,0.23849992752075266,-0.3139405463917093,0.7909404014332146,-0.03772030943547833,0.5147201644769837,-0.8699989318847656,53.08636742536628,-3.800915692476039,0.2762202369562313,10,-0.24499893188476562,-0.1549997329711914,0.5849995613098145,-0.10500049591064098,0.10000038146973012,2,-0.0035829588683783387,-1.038462384917301,27.670000076293945,-1.0975632449129615,27.809999465942386,1.1904805155290141,28.1200008392334,-0.0035829588683783387
14303,2018-10-25,27.75,27.90999984741211,27.46999931335449,27.790000915527344,6621600.0,-0.0057327068537029735,2.1428746594005705,-1.0000476848981927,50.27933585941463,53.02400901744979,-0.07000917802914586,-0.08035752941361096,0.26519048882650864,-0.2437820232580492,9.744518089308018,0.44000053405762074,-0.037830229773671675,0.062000083923340554,-0.47839350763635125,0.6023936754830324,-0.20819671185650535,0.33219687970318645,-0.6849990844726577,34.146358483149356,-19.575010622247383,0.27019679577984623,10,0.05000019073486328,-0.08999919891357422,0.6099996566772461,0.054999351501468396,0.6200008392333984,3,-0.0036036173502603797,-2.4999910593480474,27.90999984741211,-1.038462384917301,27.670000076293945,-1.0975632449129615,27.809999465942386,-0.0036036173502603797
14304,2018-10-26,27.170000076293945,27.96999931335449,26.93000030517578,27.84000015258789,5102600.0,-0.02090089815156959,1.2365608599080873,16.749618539004388,40.10151547058015,52.05837028340663,0.5401419714105948,0.4867965445386524,0.8265099092421977,0.370926878311046,8.987249177849744,1.0399990081787074,-0.06270114688238948,-0.493999862670897,-1.082034894552173,0.09403516921037891,-0.788017378611535,-0.19998234673025905,1.1200008392333984,17.64703407420705,-31.74112654592232,0.29401751594063785,10,0.4400005340576172,0.49000072479248047,1.1499996185302734,0.6349992752075231,0.8799991607666051,4,0.02355536944612835,2.1428746594005705,27.75,-2.4999910593480474,27.90999984741211,-1.038462384917301,27.670000076293945,0.02355536944612835
14305,2018-10-29,27.21999931335449,27.59000015258789,27.059999465942386,27.21999931335449,3933200.0,0.0018402369127767937,-2.312507450587827,-0.0,38.057749089128635,50.02643284664453,0.4899309743971223,0.4338374546678949,0.7580260128834944,0.3530862927099463,8.097510371044244,0.5300006866455043,0.01615940741903188,-0.42800054550171396,-1.0468484462737742,0.19084735527034624,-0.7374244958877441,-0.11857659511568386,1.0428015899658227,21.323446914023233,-22.237723517923516,0.30942395038602966,10,0.39000129699707387,0.44000148773193715,1.1000003814697301,0.8450002670288121,0.9500007629394567,0,0.026818569728134234,1.2365608599080873,27.170000076293945,2.1428746594005705,27.75,-2.4999910593480474,27.90999984741211,0.026818569728134234
14306,2018-10-30,27.29999923706055,27.5,27.059999465942386,27.31999969482422,4479300.0,0.002939012701106636,1.3157857752346347,-100.0,42.03297091975571,48.94479948520595,0.3792698718882441,0.3223201709914285,0.6581556643012547,0.30699471749408147,7.932902578441273,0.44000053405761363,0.062293798250021126,-0.3175005912780726,-0.9420805919543689,0.30707940939822365,-0.6297905916162208,-0.0052105909399244865,0.9361456542968689,27.205791605426104,-13.505996899471764,0.31229000033814847,10,0.3100013732910121,0.36000156402587535,1.0200004577636683,0.8600006103515625,1.0799999237060511,1,0.02600736306459095,-2.312507450587827,27.21999931335449,1.2365608599080873,27.170000076293945,2.1428746594005705,27.75,0.02600736306459095
14307,2018-10-31,27.01000022888184,27.26000022888184,26.739999771118164,27.11000061035156,5600700.0,-0.010622674589127024,1.6000047683761012,4.99990463475163,47.81251005828146,48.546245035103944,0.6515660508996177,0.6196750734055172,0.9338537753089753,0.6316357347174382,7.473360328129014,0.5599994659423864,0.06343357269415151,-0.5919996261596658,-1.2614409159666593,0.07744166364732763,-0.9267202710631643,-0.2572789812561673,1.2000217707519454,21.95126489825955,-22.64905593500372,0.3347206449034969,10,0.5050001144409144,0.5850000381469691,0.9549999237060511,0.9549999237060511,1.4499988555908168,2,0.027027009850067785,1.3157857752346347,27.29999923706055,-2.312507450587827,27.21999931335449,1.2365608599080873,27.170000076293945,0.027027009850067785
14308,2018-11-01,27.190000534057614,27.21999931335449,26.95000076293945,27.04999923706055,3889700.0,0.006664209687169853,1.7000009536798693,-1.400007629365456,47.648909194076516,47.514145968925874,0.4271251365488844,0.4559639794501642,0.7487640458101943,0.4766584829517626,6.629473327839422,0.26999855041503906,0.014538818174589352,-0.40749931335449574,-1.0871858149337292,0.27218718822473775,-0.7473425641441125,-0.067656062564879,0.9612205764355473,36.58544149709847,-10.51221996630538,0.3398432507896163,11,0.32499980926514027,0.40499973297119496,0.774999618530277,0.774999618530277,1.5900001525878977,3,0.030158134561163896,1.6000047683761012,27.01000022888184,1.3157857752346347,27.29999923706055,-2.312507450587827,27.21999931335449,0.030158134561163896
14309,2018-11-02,26.959999084472656,27.28000068664551,26.8700008392334,27.25,4177500.0,-0.00845904542358733,1.342840949962371,-2.0714159207641276,40.80997477073205,46.62787612292834,0.5311301117340719,0.659114291511699,0.9747670788154892,0.7349107151825613,6.581195514791563,0.4099998474121129,-0.006317566362831428,-0.5990007400512702,-1.332210164490352,0.13420868438781142,-0.9656054522708111,-0.2323960278317294,1.134773172445506,25.882260543706316,-21.664178050877588,0.36660471221954044,11,0.5550012588500977,0.6350011825561523,0.970001220703125,1.0050010681152344,1.9300003051757848,4,0.05229977012769327,1.7000009536798693,27.190000534057614,1.6000047683761012,27.01000022888184,1.3157857752346347,27.29999923706055,0.05229977012769327
14310,2018-11-05,27.489999771118164,27.520000457763672,26.989999771118164,27.09000015258789,3788000.0,0.019658779845832974,1.304345843025546,-1.3793046749625109,46.32768331141319,45.69001899435431,-0.0547987776850114,0.09790409789494348,0.4413637421402292,0.2279072719167985,7.239858515136454,0.5600013732910156,-0.02977556105023993,-0.046000003814697266,-0.7560601218498135,0.664060114220419,-0.4010300628322554,0.30903005520286086,0.550581586367997,96.15376150827129,46.9399385616573,0.35503005901755824,11,0.025000572204589844,0.10500049591064453,0.4075007438659668,0.47500038146972656,1.8500003814697266,0,0.020371024758273792,1.342840949962371,26.959999084472656,1.7000009536798693,27.190000534057614,1.6000047683761012,27.01000022888184,0.020371024758273792
14311,2018-11-06,27.79999923706055,27.82999992370605,27.489999771118164,27.59000015258789,3969600.0,0.01127680860398117,1.5185153788553503,0.5249982118589603,53.2786838258477,45.14992583324778,-0.3848943652764554,-0.25095219767212384,0.13794123910060918,-0.05242835856969563,7.580686946289264,0.3400001525878871,-0.10630845263867883,0.28049945831299183,-0.3854064875452963,0.9464054041712799,-0.05245351461615044,0.6134524312421341,0.18855885697088937,97.24764381231756,46.5161449085903,0.3329529729291439,11,-0.4449996948242223,-0.20499897003174183,0.06000089645385387,0.1650009155273402,1.5,1,0.013309383071498093,1.304345843025546,27.489999771118164,1.342840949962371,26.959999084472656,1.7000009536798693,27.190000534057614,0.013309383071498093
14312,2018-11-07,28.31999969482422,28.35000038146973,27.84000015258789,27.989999771118164,6670500.0,0.018705052950880985,1.615377091351885,1.5714350590372124,57.03516660780084,45.90057369417958,-0.9394091093692545,-0.7760892656189249,-0.36511323810481855,-0.5424738172516257,7.745521831321611,0.5500011444091797,-0.10848795909203446,0.77849988937378,0.03759628044765506,1.519403498299905,0.40804808491071753,1.1489516938368425,-1.5799999237060547,97.97292595103244,48.62837310232976,0.37045180446306214,11,-0.7749996185302734,-0.7249994277954102,-0.5624995231628418,-0.3549995422363281,0.5900001525878906,2,0.002118625232660154,1.5185153788553503,27.79999923706055,1.304345843025546,27.489999771118164,1.342840949962371,26.959999084472656,0.002118625232660154
14313,2018-11-08,28.059999465942386,28.670000076293945,27.71999931335449,28.670000076293945,6806200.0,-0.009180799141369711,2.114753483252882,-1.8484871253937412,49.22678663951813,46.91449271295048,-0.7049433935451894,-0.4684355233402293,-0.09857601980485597,-0.25851650130288917,7.681124921664333,0.9500007629394567,-0.13496459477369527,0.47299966812134286,-0.2783669134626976,1.2243662497053833,0.09731637732932441,0.8486829589133613,-1.287799682617191,66.11106283868718,21.252159710155766,0.37568329079201956,11,-0.3549995422363317,-0.3549995422363317,-0.3024992942810094,-0.09499931335449574,0.23999977111816406,3,0.014255154174744877,1.615377091351885,28.31999969482422,1.5185153788553503,27.79999923706055,1.304345843025546,27.489999771118164,0.014255154174744877
14314,2018-11-09,28.1299991607666,28.34000015258789,27.940000534057614,27.940000534057614,4999700.0,0.0024946434838382103,-3.210552733551389,-0.31147284688696764,54.39560094067931,48.72980958534499,-0.6978308831679136,-0.5019511857465631,-0.16044577090102763,-0.30279115163230585,7.479183562920238,0.399999618530277,-0.19756651293363703,0.5034994125366197,-0.2757384508028622,1.2827372758761015,0.11388048086687874,0.8931183442063606,-1.2818873657226568,67.85709420029882,23.24906198249102,0.3896189316697411,11,-0.4249992370605469,-0.4249992370605469,-0.39999866485595703,-0.16499900817871094,0.2600002288818395,4,0.02310705813263869,2.114753483252882,28.059999465942386,1.615377091351885,28.31999969482422,1.5185153788553503,27.79999923706055,0.02310705813263869
14315,2018-11-12,28.10000038146973,28.46999931335449,28.040000915527344,28.190000534057614,3971300.0,-0.0010664337074958175,-3.0952406902815284,-0.47368843736819516,56.09065798687666,50.29177481502509,-0.5921472143093318,-0.4517989747337232,-0.12314278766382003,-0.2503337206144671,8.084740553977342,0.4299983978271449,-0.2137784140063701,0.44600057601929066,-0.3602226900305894,1.2522238420691707,0.042888942994348866,0.8491122090442325,-1.179013055175787,51.6949536094142,5.629025773468335,0.40311163302494024,11,-0.3950004577636754,-0.3950004577636754,-0.40500020980835316,-0.1350002288818395,0.2999992370605433,0,0.028113843325769716,-3.210552733551389,28.1299991607666,2.114753483252882,28.059999465942386,1.615377091351885,28.31999969482422,0.028113843325769716
14316,2018-11-13,28.21999931335449,28.28000068664551,27.88999938964844,28.07999992370605,5826300.0,0.004270424564260633,1.9999853282078233,-1.5555461365660535,54.545449460544404,51.039879193054304,-0.6346615522233492,-0.563681599069465,-0.23848342336090056,-0.34854492913861534,8.877946462836677,0.3900012969970703,-0.1311468779989795,0.5424995422363246,-0.301996598141514,1.3869956826141632,0.12025147204740705,0.9647476124252421,-1.229051477060544,52.63153667928842,7.145744757411464,0.42224807018891863,11,-0.44999885559081676,-0.514999389648434,-0.43499946594237926,-0.254999160766598,0.1500015258789098,1,0.039688195127042025,-3.0952406902815284,28.10000038146973,-3.210552733551389,28.1299991607666,2.114753483252882,28.059999465942386,0.039688195127042025
14317,2018-11-14,27.459999084472656,27.989999771118164,27.3700008392334,27.93000030517578,5102600.0,-0.026931263195395627,1.1016907509779201,-3.35716621253406,46.384026971157624,50.8993367238411,0.21890392119562563,0.19862640426153888,0.48520195552564616,0.419943582220629,9.325941644909314,0.8499984741210902,-0.056400876195965566,-0.2125006675720229,-1.0611001882619675,0.6360988531179217,-0.6368004279169952,0.2117990927729494,-0.40188915857871166,6.922946004395708,-38.344964581360216,0.42429976034497197,11,0.3100013732910156,0.24500083923339844,0.33750104904174805,0.5050010681152344,-0.23999977111816762,2,0.06700656277983374,1.9999853282078233,28.21999931335449,-3.0952406902815284,28.10000038146973,-3.210552733551389,28.1299991607666,0.06700656277983374
14318,2018-11-15,27.54999923706055,27.54999923706055,26.8700008392334,27.32999992370605,6089900.0,0.003277500203515471,5.181822910796327,-0.46808242971237146,55.39771757465358,52.52019703538794,0.20712080060505045,0.09706332413373886,0.3598288022189813,0.3368058422515112,10.027335684803951,0.679998397827152,-0.001330431593682846,-0.11200046539306285,-0.9612379522126773,0.7372370214265516,-0.5366192088028718,0.31261827801674613,1.1200008392333949,42.499940395298694,-6.003155763469252,0.42461874340980743,11,0.22000122070312145,0.15500068664550426,0.2875008583068812,0.4150009155273402,0.10000038146972301,3,0.049364814809942814,1.1016907509779201,27.459999084472656,1.9999853282078233,28.21999931335449,-3.0952406902815284,28.10000038146973,0.049364814809942814
14319,2018-11-16,27.729999542236328,27.93000030517578,27.459999084472656,27.81999969482422,5674100.0,0.006533586575699024,2.0322525072294346,-0.4090928794985259,56.98630523538523,53.70448836027372,0.16520449668254855,-0.11979494289477088,0.158390570501858,0.16111187435924634,9.982821230223617,0.470001220703125,0.05813289199453564,0.08749990463256907,-0.7349450196702492,0.9099448289353873,-0.32372255751883827,0.4987223667839764,0.9040005493164074,53.74997019764931,1.7341102522692537,0.4112224621514088,11,0.04000091552734375,-0.024999618530273438,0.10750055313110352,0.2350006103515625,0.3600006103515625,4,0.02055534454503105,5.181822910796327,27.54999923706055,1.1016907509779201,27.459999084472656,1.9999853282078233,28.21999931335449,0.02055534454503105
14320,2018-11-19,27.96999931335449,28.020000457763672,27.56999969482422,27.690000534057614,4004000.0,0.00865487829354672,1.3684184108818511,-3.1110922731318613,58.79265315235712,54.317151618774766,0.0005062522037313499,-0.3659560855718489,-0.1077926329593879,-0.07314225372789807,9.878950661642255,0.4500007629394531,0.1173568084204959,0.3194996833801227,-0.5128583116833951,1.1518576784436405,-0.09667931415163622,0.7356786809118816,0.6287207931518601,78.014084621357,21.915598261123755,0.41617899753175813,11,-0.19999885559081676,-0.26499938964843395,-0.132499217987057,-0.00499916076659801,0.030000686645511365,0,0.01501609176277019,2.0322525072294346,27.729999542236328,5.181822910796327,27.54999923706055,1.1016907509779201,27.459999084472656,0.01501609176277019
14321,2018-11-20,27.85000038146973,28.190000534057614,27.770000457763672,28.01000022888184,3300600.0,-0.004290272964985853,-1.6250029802350006,-0.5714305177111717,61.53846556920756,54.81751817004218,0.14342657053179053,-0.2443062647147265,-0.01687853691394281,0.04956779793849364,10.495751312136974,0.42000007629394176,0.2267480753103328,0.19050073623657582,-0.6466239766871986,1.0276254491603503,-0.2280616202253114,0.609063092698463,0.7141453396911608,74.24240672774084,13.253449576612482,0.41856235646188733,11,-0.07999992370605824,-0.14500045776367543,-0.012500286102298475,0.11499977111816051,0.379999160766598,1,0.019748625835800393,1.3684184108818511,27.96999931335449,2.0322525072294346,27.729999542236328,5.181822910796327,27.54999923706055,0.019748625835800393
14322,2018-11-21,27.809999465942386,28.01000022888184,27.70000076293945,27.84000015258789,4565000.0,-0.0014362985629959857,-1.480014648549246,0.1875044703525992,58.85712759835399,55.88755605435727,0.11563647810676869,-0.2236477923754272,-0.0012241020325198804,0.09431014477413413,10.535483779610349,0.3099994659423899,0.28279324009468354,0.15549983978271698,-0.6765039961925936,0.9875036757580276,-0.26050207820493654,0.5715017577703705,0.720263357579956,71.21203363870231,6.841406990049478,0.41600191798765457,11,-0.13999938964844105,-0.10499954223633168,0.027500629425045275,0.15500068664550426,0.19000053405761363,2,0.020136691263759943,-1.6250029802350006,27.85000038146973,1.3684184108818511,27.96999931335449,2.0322525072294346,27.729999542236328,0.020136691263759943
14323,2018-11-23,27.649999618530273,27.8700008392334,27.540000915527344,27.770000457763672,2193200.0,-0.005753320765362058,1.0624891967122243,3.9999364231678713,60.058321521297614,56.516747229981526,0.2362007392214025,-0.07538908724735904,0.1256204720224332,0.25753046756714326,11.121037049143592,0.3299999237060547,0.28351658147372305,0.0005000114440925074,-0.8302883578925666,0.8312883807807516,-0.41489417322423705,0.41589419611242207,0.8470579653062913,26.02741873535211,-41.42669549184109,0.4153941846683291,11,0.020000457763671875,0.05500030517578125,0.2050008773803711,0.3150005340576172,0.5100002288818359,4,-0.01555154832217831,-1.480014648549246,27.809999465942386,-1.6250029802350006,27.85000038146973,1.3684184108818511,27.96999931335449,-0.01555154832217831
14324,2018-11-26,27.809999465942386,27.899999618530273,27.559999465942386,27.739999771118164,4387000.0,0.005786613006131258,1.7200012207030966,-0.5833267106413711,55.22875735514123,56.42098049312203,0.029095017893823183,-0.1949801177236239,-0.07087231573160935,0.09947879066974608,10.782544844029305,0.3400001525878871,0.22689432894265238,0.12849988937378143,-0.6733210235874516,0.9303208023350145,-0.2724105671068351,0.529410345854398,0.6545169830021145,41.53826290322185,-21.364946333116556,0.4009104564806172,11,-0.23499870300293324,-0.10499954223633168,0.045001029968258166,0.15500068664550426,0.8700008392333949,0,-0.005753320765362058,1.0624891967122243,27.649999618530273,-1.480014648549246,27.809999465942386,-1.6250029802350006,27.85000038146973,-0.005753320765362058
14325,2018-11-27,27.95000076293945,28.040000915527344,27.709999084472656,27.79999923706055,3041000.0,0.005034207108436606,1.0,2.1428882833785363,52.59518265671933,56.20428418158592,-0.15021840173404755,-0.29248318123068984,-0.2419788418665867,-0.04077422367319983,10.469728020561144,0.3300018310546875,0.22835439091555187,0.23200111389159872,-0.5475156023142311,1.0115178300974286,-0.15775724421131443,0.6217594719945119,0.4826253738108299,63.076936620234726,4.33143067480696,0.3897583581029141,11,-0.42000007629394176,-0.24500083923339488,-0.09500026702880504,0.014999389648441053,0.8400001525878942,1,0.005008922569836649,1.7200012207030966,27.809999465942386,1.0624891967122243,27.649999618530273,-1.480014648549246,27.809999465942386,0.005008922569836649
14326,2018-11-28,28.01000022888184,28.1299991607666,27.739999771118164,27.920000076293945,4747100.0,0.002146671352579954,1.363646872507427,0.5999949137887709,43.62140596019369,55.897326291478805,-0.2717123368789238,-0.31259053934935466,-0.3272248247169749,-0.08439256947221807,10.203451919115105,0.3899993896484375,0.20070431467177485,0.2565005302429242,-0.5073753070490596,1.020376367534908,-0.12543738840306773,0.6384384488889161,0.3913734019181021,79.66113749438361,24.80865789489536,0.3819379186459914,11,-0.4799995422363317,-0.3050003051757848,-0.18999958038330433,-0.045000076293948865,1.3299999237060511,2,-0.0003570235201757477,1.0,27.95000076293945,1.7200012207030966,27.809999465942386,1.0624891967122243,27.649999618530273,-0.0003570235201757477
14327,2018-11-29,27.739999771118164,28.01000022888184,27.489999771118164,28.01000022888184,5342300.0,-0.009639430758921264,2.8518487121885685,-2.999999999999921,43.44262551377267,54.56898272915871,0.04714042480850722,0.01570918453152359,-0.06388465848283431,0.1975515065271054,9.277951206432977,0.5200004577636754,0.1587992025436975,-0.04999990463256765,-0.7293805390069217,0.6293807297417864,-0.38969022181974466,0.28969041255460937,0.6307464038504449,39.06253725293851,-13.77237060495068,0.33969031718717746,11,0.08500003814697266,-0.034999847412109375,-0.01749897003173828,0.22500038146972656,1.239999771118164,3,0.017664014966154884,1.363646872507427,28.01000022888184,1.0,27.95000076293945,1.7200012207030966,27.809999465942386,0.017664014966154884
14328,2018-11-30,28.01000022888184,28.020000457763672,27.70000076293945,27.82999992370605,6082900.0,0.009733253784839135,2.1999847412691804,-0.6666666666666842,47.72729243129214,53.54020352870393,-0.1684624964732926,-0.19996124297870566,-0.34044671746850597,-0.06520089293746523,8.294804837048035,0.3199996948242223,0.11786818619093253,0.17900056838989542,-0.4446022098007596,0.8026033465805504,-0.1328008207054303,0.49080195748522115,0.33073103937206483,81.2501490117546,29.063146863989935,0.3118013890953266,11,-0.17000007629394887,-0.3050003051757848,-0.29999971389770863,-0.045000076293948865,1.5,4,-0.0003570235201757477,2.8518487121885685,27.739999771118164,1.363646872507427,28.01000022888184,1.0,27.95000076293945,-0.0003570235201757477
14329,2018-12-03,28.3700008392334,28.399999618530273,27.93000030517578,28.10000038146973,5462000.0,0.01285257434522813,1.8484978094258269,1.499999999999921,54.54546038367871,53.06829322107299,-0.4784454013374315,-0.4731716402090598,-0.7039281362688214,-0.42089595800203483,7.305506296188992,0.4699993133544922,0.18069661926718084,0.46850109100341797,-0.05053790731459529,0.9875400893214312,0.20898159184440956,0.7280205901624264,-1.5,96.70343029373174,42.617830692549106,0.2595194991590067,12,-0.4250011444091797,-0.6650009155273438,-0.6400003433227539,-0.4050006866455078,1.0099983215332031,0,-0.007402220148364447,2.1999847412691804,28.01000022888184,2.8518487121885685,27.739999771118164,1.363646872507427,28.01000022888184,-0.007402220148364447
14330,2018-12-04,28.04999923706055,28.61000061035156,27.979999542236328,28.399999618530273,6221600.0,-0.011279576760897081,-1.5714341322143404,-1.2962955113804981,47.31861407525304,51.488309721744706,-0.1630487339507738,-0.11495920069447507,-0.38442756044502957,-0.09728819796391974,7.014296739361159,0.6300010681152308,0.19223979297049354,0.1204995155334494,-0.3643655086272588,0.6053645396941576,-0.12193299654690648,0.3629320276138053,-1.149398422241216,49.99991485057174,-4.0932405837811885,0.2424325120803541,12,9.536743128535363e-07,-0.34499931335449574,-0.4149985313415563,-0.0849990844726598,1.1500015258788991,1,0.02245993173799632,1.8484978094258269,28.3700008392334,2.1999847412691804,28.01000022888184,2.8518487121885685,27.739999771118164,0.02245993173799632
14331,2018-12-06,28.170000076293945,28.229999542236328,27.649999618530273,28.1200008392334,4954300.0,0.0042781049018656425,5.823602010591509,-0.1428548073307517,64.03161518970549,52.06325278745043,-0.26025236367435767,-0.21694196542224375,-0.4980648868227817,-0.21246944445371696,7.172344224358474,0.5799999237060547,0.18747278568381986,0.22200031280517507,-0.27023881382300985,0.71423943943336,-0.02411925050891739,0.46811987611926753,-1.201023269653323,60.71426746797975,0.6273652820290749,0.24611956331409265,12,-0.11999988555908203,-0.4650001525878906,-0.5349993705749512,-0.2049999237060547,1.1200008392333984,3,0.022009259409095705,-1.5714341322143404,28.04999923706055,1.8484978094258269,28.3700008392334,2.1999847412691804,28.01000022888184,0.022009259409095705
14332,2018-12-07,28.3799991607666,28.6200008392334,28.1299991607666,28.25,5079200.0,0.007454706563859048,-1.6486517137746344,2.600022888532845,65.66035563009001,52.68570102176071,-0.4256563839447871,-0.4450326211301743,-0.6862338927389651,-0.4160595220101193,7.217920902091893,0.4900016784667969,0.16052409051561511,0.4289994239807129,-0.07341191577809525,0.931410763739521,0.17779375410130882,0.680205093860117,-1.3453814019775407,75.25759005820356,12.411267287133299,0.25120566987940357,12,-0.3249988555908203,-0.6749992370605469,-0.7449984550476074,-0.41499900817871094,1.1400012969970703,4,0.03382667442599585,5.823602010591509,28.170000076293945,-1.5714341322143404,28.04999923706055,1.8484978094258269,28.3700008392334,0.03382667442599585
14333,2018-12-10,28.459999084472656,28.6200008392334,27.90999984741211,28.420000076293945,4129100.0,0.0028188839348750605,2.9444223688044717,0.30768666461258565,64.31369938426377,53.695139024996536,-0.42317629074778296,-0.520200001299564,-0.7485044919019614,-0.48752348713397,6.553886691726804,0.7100009918212891,0.1342306639059636,0.4889993667602539,-0.0612505082027468,1.0392492417232546,0.21387442927875355,0.7641243042417543,-1.3302583408569362,83.5049944942583,18.702187112223285,0.2751249374815006,12,-0.404998779296875,-0.6899986267089844,-0.904998779296875,-0.5599994659423828,1.0800018310546875,0,0.018271274578057772,-1.6486517137746344,28.3799991607666,5.823602010591509,28.170000076293945,-1.5714341322143404,28.04999923706055,0.018271274578057772
14334,2018-12-11,28.78000068664551,28.8700008392334,28.489999771118164,28.57999992370605,5297900.0,0.01124390767628114,1.0,5.000143054694756,65.39923706196346,55.117811736690335,-0.6605803914959658,-0.8316472876971801,-1.0541074897861016,-0.8035882068213347,6.007405040485049,0.4100017547607422,0.13424066540197543,0.776500892639163,0.12015413914264883,1.4328476461356772,0.4483275158909059,1.10467426938742,-1.5608443372927319,92.6229456937742,28.273021839415307,0.32817337674825764,12,-0.6000003814697301,-0.9099998474121129,-1.2250003814697301,-0.8800010681152379,0.6599998474121023,1,0.02536482018136521,2.9444223688044717,28.459999084472656,-1.6486517137746344,28.3799991607666,5.823602010591509,28.170000076293945,0.02536482018136521
14335,2018-12-12,28.88999938964844,29.20000076293945,28.82999992370605,28.88999938964844,5872000.0,0.0038220535225341745,-5.166735543757416,0.0,69.84727406148781,58.03179708127857,-0.6964579285740236,-0.9269519694564607,-1.1445863964233602,-0.9048189599160388,5.396077682737301,0.4200000762939382,0.14886147889906454,0.8469996452331578,0.0803772806442602,1.6136220098220555,0.463688462938709,1.2303108275276067,-1.538775481105212,79.99992616720462,16.2031581562222,0.3833111822944487,12,-0.5449991226196325,-0.8549985885620153,-1.3349990844726598,-0.9899997711181676,0.7200012207031179,2,0.016960878555564607,1.0,28.78000068664551,2.9444223688044717,28.459999084472656,-1.6486517137746344,28.3799991607666,0.016960878555564607
14336,2018-12-13,29.34000015258789,29.5,28.8799991607666,28.8799991607666,8195700.0,0.015576350725043264,-1.695650010573323,100.0,75.24749857578543,61.56567186594664,-1.0481859928276869,-1.3583881376561777,-1.5813638552725209,-1.3414299552576239,5.265726287201281,0.6200008392333984,0.19143860186132144,1.2410003662109368,0.28076104249292655,2.201239689928947,0.7608807043519334,1.7211200280699401,-1.803898558605038,89.9371174806686,25.959752791586347,0.4801196618590046,12,-0.7650003433227539,-1.1549997329711914,-1.7849998474121094,-1.4400005340576172,0.5300006866455078,3,-0.004771621980925289,-5.166735543757416,28.88999938964844,1.0,28.78000068664551,2.9444223688044717,28.459999084472656,-0.004771621980925289
14337,2018-12-14,29.29999923706055,29.57999992370605,29.209999084472656,29.54999923706055,6420800.0,-0.001363357713677904,1.3870916138559901,-0.5434770890605499,78.35045464943205,64.96824544573997,-0.8533688393081533,-1.236886956051901,-1.5093114355355262,-1.292766427687436,6.28003462603549,0.3700008392333949,0.23986338485201486,1.108999443054202,0.058227229789824975,2.159771656318579,0.5836133364220117,1.6343855496863924,-1.5282298343556384,83.2334925836125,13.858564286335124,0.5253861066321893,12,-0.6849994659423864,-1.0749988555908239,-1.824999332427982,-1.399999618530277,0.820001602172848,4,-0.00034123965165711034,-1.695650010573323,29.34000015258789,-5.166735543757416,28.88999938964844,1.0,28.78000068664551,-0.00034123965165711034
14338,2018-12-17,28.90999984741211,29.6299991607666,28.729999542236328,29.38999938964844,9647000.0,-0.013310559720259074,-1.1428558453413018,1.9199981689453267,67.51590112660944,66.40940552828783,-0.3601527417598369,-0.7797540186424108,-1.089842051204755,-0.8989987253737937,6.090231253737434,0.8999996185302734,0.30939643529798033,0.6510000228881836,-0.401133642783158,1.7031336885595252,0.1249331900525128,1.1770668557238544,-0.885078171767038,36.84213168074313,-34.56459619221952,0.5260668328356716,12,-0.2700004577636719,-0.6599998474121094,-1.3399996757507324,-1.010000228881836,0.8800010681152344,0,0.021099986633385193,1.3870916138559901,29.29999923706055,-1.695650010573323,29.34000015258789,-5.166735543757416,28.88999938964844,0.021099986633385193
14339,2018-12-18,28.29999923706055,29.1200008392334,28.229999542236328,28.8799991607666,6869100.0,-0.02109998663338508,-1.4722281826923842,1.2083343267450106,54.847618353215275,67.24596155917251,0.2669461362328356,-0.13160858822520183,-0.47135912670920277,-0.28985636503120915,6.286236132030915,0.8900012969970703,0.3922600483337,0.01249942779541513,-1.0097555213654417,1.034754376956272,-0.4986280467850115,0.5236269023758418,1.3299999237060511,4.999979564116477,-64.67369089449693,0.5111274745804278,12,0.3400001525878871,-0.04999923706055043,-0.5949993133544957,-0.399999618530277,1.5600013732910085,1,0.04381631490798554,-1.1428558453413018,28.90999984741211,1.3870916138559901,29.29999923706055,-1.695650010573323,29.34000015258789,0.04381631490798554
14340,2018-12-19,28.38999938964844,28.75,28.13999938964844,28.40999984741211,5648000.0,0.0031802174916679693,-1.3461541283057807,0.03448355240440466,55.21976136167734,66.26686668939162,0.25730533439098124,-0.19871846055742637,-0.5587486505688481,-0.38004045911313966,6.648107284826935,0.610000610351559,0.45140608585806064,0.08149957656860707,-0.9304973244063923,1.0934964775436065,-0.4244988739188926,0.5874980270561068,1.2399997711181605,16.778526067315376,-49.49894070700429,0.5059984504874998,12,0.3800001144409144,-0.13999938964844105,-0.6849994659423864,-0.4899997711181676,1.6400012969970703,2,0.03698489492719137,-1.4722281826923842,28.29999923706055,-1.1428558453413018,28.90999984741211,1.3870916138559901,29.29999923706055,0.03698489492719137
14341,2018-12-20,28.399999618530273,28.68000030517578,28.040000915527344,28.3799991607666,6270200.0,0.00035224477269557575,1.2068874799400173,-1.0000000000001776,59.76329724800466,65.61163798027103,0.31666192413620564,-0.17433993890246668,-0.5717709958271726,-0.38809263012255,6.787443958307512,0.6399993896484375,0.4631844125204694,0.0639998435974114,-0.9251709663653784,1.0531706535602012,-0.43058556138398174,0.5585852485788045,1.1703995513916006,22.641452849450047,-45.133754400900074,0.4945854049813948,12,0.36999988555908203,-0.14999961853027344,-0.6949996948242188,-0.5,1.8099994659423828,3,0.042605669298382276,-1.3461541283057807,28.38999938964844,-1.4722281826923842,28.29999923706055,-1.1428558453413018,28.90999984741211,0.042605669298382276
14342,2018-12-21,28.3700008392334,29.11000061035156,28.229999542236328,28.40999984741211,9960000.0,-0.0010562950598528298,-4.499979138478755,-1.9999046347510967,55.73248794544743,64.65817004262476,0.3856483347333146,-0.10565304036428458,-0.5371457505613861,-0.36348565597524995,7.163506135676453,0.8800010681152308,0.5290963790189807,0.006000995635986328,-0.9516803494561117,0.9636823407280843,-0.4728396769100627,0.48484166818203533,1.1085744354248028,20.754735088175984,-43.44402615471139,0.4788406725460497,12,0.4649991989135742,-0.12000083923339844,-0.6325006484985352,-0.470001220703125,2.549999237060547,4,0.05287275134393443,1.2068874799400173,28.399999618530273,-1.3461541283057807,28.38999938964844,-1.4722281826923842,28.29999923706055,0.05287275134393443
14343,2018-12-24,27.21999931335449,28.559999465942386,27.15999984741211,28.459999084472656,2966600.0,-0.04053582981529391,-1.0588249318753373,31.000762958371173,35.368952667712946,61.32147177659693,1.498881724507168,1.0650899147334627,0.6277481784321317,0.7831640429274849,7.811157065848001,1.399999618530277,0.5063297525385018,-1.1225005149841358,-2.1633680967012054,-0.08163293326706622,-1.6429343058426689,-0.6020667241256028,2.1722614997558622,3.0611956928973814,-54.67026061855048,0.520433790858534,12,1.1750001907348668,1.0300006866455114,0.5175008773803746,0.6800003051757848,3.5900001525878977,0,0.10653936807618258,-4.499979138478755,28.3700008392334,1.2068874799400173,28.399999618530273,-1.3461541283057807,28.38999938964844,0.10653936807618258
14344,2018-12-26,27.649999618530273,27.709999084472656,26.809999465942386,27.21999931335449,4880200.0,0.015797219545292895,2.2727304253740015,-0.346774503666265,45.049513130716974,58.56616500651128,0.9965298271373442,0.6561282593510178,0.21181874435138326,0.34940422152064343,8.706166524964752,0.8999996185302699,0.4692192065763052,-0.6845002174377441,-1.7448770312717095,0.3758765963962212,-1.214688624354725,-0.15431181052076326,1.5636803173242164,36.52172759260377,-21.27116502550549,0.5301884069169825,12,0.5699996948242188,0.5699996948242188,0.08750057220458984,0.25,3.280000686645508,2,0.07739606967527402,-1.0588249318753373,27.21999931335449,-4.499979138478755,28.3700008392334,1.2068874799400173,28.399999618530273,0.07739606967527402
14345,2018-12-27,28.09000015258789,28.1200008392334,27.15999984741211,27.60000038146973,5702100.0,0.015913220257794958,2.490905433851553,1.1395335426979472,49.08257021204368,55.658950743873305,0.4817797679345226,0.23942958067343767,-0.2154778969984008,-0.08959999294836507,9.282761976945125,0.9600009918212891,0.4412276170615925,-0.25149965286254883,-1.303000410558024,0.8000011048329263,-0.7772500317102846,0.27425072598518696,0.8833117362753882,55.65217607638681,-1.6980165580411324,0.5257503788477375,12,0.12999916076660156,0.12999916076660156,-0.35249996185302734,-0.1900005340576172,2.7399997711181605,3,0.06301176390704288,2.2727304253740015,27.649999618530273,-1.0588249318753373,27.21999931335449,-4.499979138478755,28.3700008392334,0.06301176390704288
14346,2018-12-28,28.0,28.32999992370605,27.88999938964844,28.15999984741211,3812500.0,-0.003203992598754035,-1.3157857752346593,-0.3265304533653065,45.51888161088052,52.01099818403425,0.404219561957909,0.3464023567346288,-0.12000534340681313,-0.003906915325007532,9.59234778421279,0.4400005340576101,0.37889952723646303,-0.34099979400634695,-1.3931735743238178,0.7111739863111239,-0.8670866841650806,0.18508709615238672,0.7569806465711899,51.73912791088209,-3.2076837316694906,0.5260868901587352,12,0.2199993133544922,0.2199993133544922,-0.2624998092651367,-0.10000038146972656,2.60000038146973,4,0.07250002452305404,2.490905433851553,28.09000015258789,2.2727304253740015,27.649999618530273,-1.0588249318753373,27.21999931335449,0.07250002452305404
14347,2018-12-31,28.229999542236328,28.25,27.770000457763672,28.0,3579000.0,0.008214269365583116,2.5555461365659307,-1.4374985098824595,47.380417148572356,49.773722186474586,0.007240328322907885,0.16337068148670042,-0.33562181858406603,-0.23707949782562565,10.215098480966562,0.4799995422363281,0.29372670836560033,-0.13550024032592844,-1.1509281712250186,0.8799276905731617,-0.6432142057754717,0.37221372512361484,0.3322829862719807,81.14286150251095,28.577110863567356,0.5077139654495446,12,-0.2649993896484375,-0.010000228881835938,-0.49249935150146484,-0.3299999237060547,2.5799999237060582,0,0.07013813582511585,-1.3157857752346593,28.0,2.490905433851553,28.09000015258789,2.2727304253740015,27.649999618530273,0.07013813582511585
14348,2019-01-02,28.0,28.18000030517578,27.739999771118164,28.15999984741211,4027300.0,-0.008147344880123475,3.399988555951859,-0.6956528950292737,40.93022698773393,48.22734536808776,0.10569667922235126,0.41379827075280673,-0.10006288519455353,-0.010983944735563966,10.908143929588263,0.48999977111816406,0.12868897745261165,-0.36499977111816406,-1.3811743418743525,0.6511747996380244,-0.8730870564962565,0.14308751425992838,0.3870542222517166,78.28948524189452,29.518768305430555,0.5080872853780934,1,-0.039999961853027344,0.2199993133544922,-0.3125,-0.10000038146972656,2.85000038146973,2,0.10428571701049805,2.5555461365659307,28.229999542236328,-1.3157857752346593,28.0,2.490905433851553,28.09000015258789,0.10428571701049805
14349,2019-01-03,28.15999984741211,28.399999618530273,27.959999084472656,28.040000915527344,7861600.0,0.005714280264718097,-2.1428318415280447,-0.7499940395298381,41.609205078893986,46.71506133666739,-0.08521140005198902,0.25008078034742454,-0.2641351779171899,-0.1733583539432253,10.970187102113153,0.4400005340576172,-0.05118745322755203,-0.1944998741149888,-1.2147883822190373,0.8257886339890597,-0.7046441281670113,0.31564437993703365,-1.350000381469723,80.64517617598062,34.344860950266835,0.5101442540520237,1,-0.19999980926513672,0.05999946594238281,-0.4724998474121094,-0.26000022888183594,2.6300010681152344,3,0.09410510059977195,3.399988555951859,28.0,2.5555461365659307,28.229999542236328,-1.3157857752346593,28.0,0.09410510059977195
14350,2019-01-04,28.68000030517578,28.709999084472656,28.13999938964844,28.13999938964844,6656200.0,0.01846592544678094,-1.1111064016163132,4.500047684140226,42.53394172836779,44.80068850115218,-0.6255303634883802,-0.23220695504694433,-0.7722557954277107,-0.6916159772359727,10.542657991162704,0.5699996948242152,-0.16687208845502965,0.2940005302429185,-0.7256052817749143,1.3136063422607513,-0.2158023757659997,0.8038034362518367,-1.8382008361816382,96.90734015129021,53.80824726353885,0.5098029060089166,1,-0.7200002670288086,-0.46000099182128906,-1.0399999618530273,-0.7800006866455078,2.1599998474121094,4,0.07845188201040387,-2.1428318415280447,28.15999984741211,3.399988555951859,28.0,2.5555461365659307,28.229999542236328,0.07845188201040387
14351,2019-01-07,28.790000915527344,29.20000076293945,28.6299991607666,28.899999618530273,7845400.0,0.0038354466241659058,-1.6511566013883487,-0.20370095649839776,44.32073350908684,43.532715786001,-0.7536453359552802,-0.3092315389789313,-0.8643401229746992,-0.8006534571553416,11.080661995107837,0.570001602172848,-0.19242097887860865,0.3730010986328125,-0.6566050658566311,1.4026072631222561,-0.14180198361190932,0.8878041808775343,-1.8734734619140596,71.9178377474491,32.495289330971275,0.5148030822447215,1,-0.7850008010864258,-0.5700016021728516,-1.1725006103515625,-0.8900012969970703,1.9699993133544957,0,0.07085790008010995,-1.1111064016163132,28.68000030517578,-2.1428318415280447,28.15999984741211,3.399988555951859,28.0,0.07085790008010995
14352,2019-01-08,29.34000015258789,29.35000038146973,28.81999969482422,28.8700008392334,4658100.0,0.019103828397723843,1.1632691192326836,-4.272771410240849,54.62365767820373,45.67212745383331,-1.286912928046302,-0.8259702253254844,-1.3973997367882447,-1.345044521339645,11.006721644326522,0.5599994659423864,-0.2135205881575324,0.8750002861022956,-0.23380680472772752,1.9838073769323188,0.32059674068728583,1.4294038315173054,-2.2864643004150373,99.37886800678567,57.166663980365,0.5544035454150107,1,-1.2600002288818324,-1.1200008392333984,-1.7224998474121094,-1.510000228881836,1.4899997711181605,1,0.042944792853748526,-1.6511566013883487,28.790000915527344,-1.1111064016163132,28.68000030517578,-2.1428318415280447,28.15999984741211,0.042944792853748526
14353,2019-01-09,28.979999542236328,29.43000030517578,28.920000076293945,29.270000457763672,4719600.0,-0.012269959389206386,-1.4878069204216637,-0.6170241259663576,57.727273515433,47.08076749657954,-0.7275067312559784,-0.4479833717489221,-1.0191354209426216,-0.9785981276321181,11.437456085472666,0.5100002288818359,-0.26208257264654833,0.48899965286254954,-0.6434482933425656,1.6214475990676647,-0.07722432024000625,1.0552236259651053,-1.7427465277197243,69.38772862214287,21.540280864974548,0.5662239731025569,1,-0.6849994659423828,-0.7600002288818359,-1.2149996757507324,-1.2149991989135742,1.909999847412113,2,0.06314699629442577,1.1632691192326836,29.34000015258789,-1.6511566013883487,28.790000915527344,-1.1111064016163132,28.68000030517578,0.06314699629442577
14354,2019-01-10,29.51000022888184,29.54999923706055,28.979999542236328,29.040000915527344,3436700.0,0.018288498792868202,1.0727362262750548,-1.6206821709505266,61.57025167927393,48.46828765960512,-1.079433935057832,-0.9702346450968626,-1.5056391979884935,-1.504434496920748,11.510367762404956,0.5699996948242223,-0.27733105076010744,0.9825003623962445,-0.2331673061031836,2.1981680308956726,0.37466652814653045,1.5903341966459585,-2.0534724852993165,97.16319060231642,43.51089538007718,0.607833834249714,1,-0.865000724792484,-1.2900009155273473,-1.7375001907348668,-1.8050003051757848,1.6999988555908168,3,0.04540834097576241,-1.4878069204216637,28.979999542236328,1.1632691192326836,29.34000015258789,-1.6511566013883487,28.790000915527344,0.04540834097576241
14355,2019-01-11,29.3799991607666,29.5,29.21999931335449,29.479999542236328,3755100.0,-0.00440532250447101,2.999972752414868,-0.21276707992613925,59.87902186912363,50.06385879940991,-0.8350136603796798,-0.8449635292973312,-1.3343669034526755,-1.3709827843454363,11.053231412067028,0.29000091552735086,-0.10712088092626715,0.827999305725097,-0.43717150319543663,2.0931701146456305,0.19541390126483194,1.460584710185362,-1.6722548379667153,81.52173236998382,22.957557609467443,0.6325854044602661,1,-0.7349996566772461,-1.1599998474121094,-1.5549993515014648,-1.6749992370605469,1.6000003814697266,4,0.04799189227491962,1.0727362262750548,29.51000022888184,-1.4878069204216637,28.979999542236328,1.1632691192326836,29.34000015258789,0.04799189227491962
14356,2019-01-14,29.20000076293945,29.309999465942386,28.95000076293945,29.239999771118164,5985600.0,-0.006126562388317436,3.0000211929511456,0.39998855595189425,58.1213259761719,51.257293113587636,-0.5217632179766483,-0.7125227180016971,-1.1169169842582,-1.189503412732396,9.943562568135352,0.429998397827152,-0.005724444506771675,0.6550008773803668,-0.5932486169988422,1.903250371759576,0.030876130190762296,1.2791256245699714,-1.2711858504282851,52.05497347999821,-10.825386806758715,0.624124747189605,1,-0.5550012588500941,-0.9800014495849574,-1.3225007057189906,-1.4950008392333949,2.019998550415039,0,0.0561643611917273,2.999972752414868,29.3799991607666,1.0727362262750548,29.51000022888184,-1.4878069204216637,28.979999542236328,0.0561643611917273
14357,2019-01-15,29.290000915527344,29.71999931335449,29.20000076293945,29.29999923706055,5085300.0,0.003082196925902947,-4.473708514867184,0.24996423632642206,75.55556811422608,55.10455323875343,-0.49795497802774236,-0.846722214044938,-1.1582986714575085,-1.2728537221514529,8.87267326563449,0.5199985504150391,0.054562496580665254,0.7455009460449205,-0.5014827677388851,1.992484659828726,0.12200908915301767,1.3689928029368232,-1.166643884070254,46.25014901175425,-23.19738293382921,0.6234918568919023,1,-0.45000171661376953,-1.0250015258789062,-1.4125008583068848,-1.585000991821289,2.1099987030029297,1,0.05018775238669293,3.0000211929511456,29.20000076293945,2.999972752414868,29.3799991607666,1.0727362262750548,29.51000022888184,0.05018775238669293
14358,2019-01-16,29.520000457763672,29.53000068664551,29.209999084472656,29.209999084472656,4743800.0,0.007852493514754366,-1.0645173198794298,-31.00534147270932,74.28572277854586,58.73527742760364,-0.5472132975709769,-1.0842699580971384,-1.3418075617300786,-1.4911260376829567,8.807025605669772,0.3200016021728551,0.15487303723015344,0.9450004577636726,-0.3677311916676409,2.257732107194986,0.28863463304801584,1.6013662824793293,-1.173113506840945,74.02607375260449,0.39656158225533034,0.6563658247156573,1,-0.590001106262207,-1.2550010681152344,-1.640000343322754,-1.8150005340576172,1.4899997711181676,2,0.04437667498741016,-4.473708514867184,29.290000915527344,3.0000211929511456,29.20000076293945,2.999972752414868,29.3799991607666,0.04437667498741016
14359,2019-01-17,29.540000915527344,29.670000076293945,29.399999618530273,29.479999542236328,3699600.0,0.0006775222714610063,-1.4545359966708282,0.19355195963822064,71.1370354800178,61.91339895556475,-0.39210900174502683,-1.0610078643352452,-1.3067116553467883,-1.497247838687045,9.750572297602854,0.2700004577636719,0.23917583351467897,0.9030008316040039,-0.47075521511110097,2.276756878319109,0.21612280824645325,1.5898788549615546,-1.0008782338641709,76.62354068976839,0.6902732731947907,0.6868780233575522,1,-0.3650016784667969,-1.2750015258789062,-1.6275005340576172,-1.835000991821289,1.3899993896484375,3,0.04570069168181656,-1.0645173198794298,29.520000457763672,-4.473708514867184,29.290000915527344,3.0000211929511456,29.20000076293945,0.04570069168181656
14360,2019-01-18,29.440000534057614,29.81999969482422,29.440000534057614,29.78000068664551,6719800.0,-0.003385253160813728,-1.2352881778096658,-5.666539513001581,70.93023707119994,64.87001046246621,-0.19329207330104126,-0.925775712264322,-1.168727075543135,-1.3865238154340105,10.843729633362962,0.3799991607666051,0.38374376773912644,0.7505003929138141,-0.663184766722857,2.164185552550485,0.04365781309547856,1.4573429727321496,-0.7355551239576563,56.32188191962795,-21.735233524739094,0.7068425798183348,1,-0.12000083923339488,-1.1250009536743129,-1.4149999618530238,-1.6350002288818324,1.7199993133544957,4,0.06012223227942615,-1.4545359966708282,29.540000915527344,-1.0645173198794298,29.520000457763672,-4.473708514867184,29.290000915527344,0.06012223227942615
14361,2019-01-22,29.61000061035156,29.61000061035156,29.07999992370605,29.489999771118164,7518700.0,0.005774459008493604,7.833283000874719,-0.35294348640732437,70.41421053284968,66.62451633520465,-0.26232968352885777,-1.0545446827944005,-1.3079781242020445,-1.5415094277934038,11.551575357550787,0.5300006866455078,0.5309887999354572,0.8600004196166964,-0.6041830360622242,2.324183875295617,0.12790869177723607,1.5920921474561567,-0.7270665146957214,71.621736564142,-5.795337862966676,0.7320917278394599,1,-0.24000072479247692,-1.2950010299682582,-1.4200000762939418,-1.6400003433227504,0.5299987792968821,1,0.04626811562461852,-1.2352881778096658,29.440000534057614,-1.4545359966708282,29.540000915527344,-1.0645173198794298,29.520000457763672,0.04626811562461852
14362,2019-01-23,29.8700008392334,29.899999618530273,29.6200008392334,29.6200008392334,4802200.0,0.008780824840339374,-1.239990234375,2.083318763411013,77.41935303438858,68.81252517064415,-0.4908625102252593,-1.2610621034142824,-1.5503378554629634,-1.7827551279016411,12.182188751258414,0.2899990081787145,0.6532102837872671,1.0450006484985366,-0.48922019657621973,2.579221493573293,0.2778902259611584,1.8121110710359147,-0.837136247710621,96.3416109193424,18.248578897493275,0.7671104225373776,1,-0.44500064849853516,-1.5150012969970703,-1.4900007247924805,-1.7500009536743164,0.2999992370605469,2,0.04519579632377857,7.833283000874719,29.61000061035156,-1.2352881778096658,29.440000534057614,-1.4545359966708282,29.540000915527344,0.04519579632377857
14363,2019-01-24,30.1200008392334,30.170000076293945,29.6200008392334,29.79999923706055,6317600.0,0.008369601371809532,1.6190435102474556,1.280006408691392,77.99999891008692,70.63805264073447,-0.6282104954172141,-1.3519782495641408,-1.771046760288467,-2.0161886041375325,12.345755802364113,0.5499992370605469,0.7743814002114675,1.1500005722045898,-0.29084771796916087,2.5908488623783406,0.4295764271177127,1.870424717291467,-1.0400009155273473,95.4129146732835,16.913909500310226,0.7204241450868761,1,-0.5600004196166992,-1.6300010681152344,-1.7000007629394531,-1.960000991821289,0.2199993133544922,3,0.04249663823480332,-1.239990234375,29.8700008392334,7.833283000874719,29.61000061035156,-1.2352881778096658,29.440000534057614,0.04249663823480332
14364,2019-01-25,29.790000915527344,30.20000076293945,29.729999542236328,30.04999923706055,5605400.0,-0.010956172460533486,-1.4736836821763604,-0.8124906868209031,66.76737386437881,71.40342508465172,-0.2842025180244505,-0.8995551699619853,-1.4172430950618207,-1.6710535532200765,12.097282695943438,0.47000122070312145,0.794679724054653,0.7130005836486824,-0.6295991804855383,2.055600347782903,0.04170070158157202,1.3843004657157927,-0.49200096130371307,63.39289819704631,-12.249747903656797,0.671299882067111,1,-0.21500015258789418,-1.2850008010864258,-1.345001220703125,-1.605001449584961,0.37999916076660156,4,0.0409533157388593,1.6190435102474556,30.1200008392334,-1.239990234375,29.8700008392334,7.833283000874719,29.61000061035156,0.0409533157388593
14365,2019-01-28,29.86000061035156,30.020000457763672,29.61000061035156,29.790000915527344,6318400.0,0.0023497714895244215,1.1025666105872869,-0.2692313335387241,66.36084931247952,72.31892767757479,-0.3117359952621399,-0.8750142869355564,-1.461167765930906,-1.7256767715052561,12.430470878620362,0.4099998474121129,0.8322800959238208,0.694500255584714,-0.6068757047173463,1.9958762158867742,0.04381227543368382,1.345188235735744,-0.38160049438476307,69.64286626601022,-6.2036350584644,0.6506879801510306,1,-0.2200002670288086,-1.355000495910641,-1.4150009155273402,-1.6750011444091761,0.23999977111817117,0,0.035833880540956375,-1.4736836821763604,29.790000915527344,1.6190435102474556,30.1200008392334,-1.239990234375,29.8700008392334,0.035833880540956375
14366,2019-01-29,30.03000068664551,30.06999969482422,29.86000061035156,29.989999771118164,4339000.0,0.005693237535802975,2.5000158947134774,0.571444141689453,61.93772014522238,70.80583345879661,-0.39294107901083564,-0.93296780032599,-1.6064483081200969,-1.8812314400167978,13.141973934027313,0.2099990844726598,0.8102497148203511,0.763000297546391,-0.47051643032560975,1.9965170254183917,0.14624193361039062,1.3797586614823913,-0.4200000762939524,71.18643519865635,-1.6138413135179661,0.6167583639359998,1,-0.390000343322761,-1.5250005722045934,-1.5200009346008336,-1.8450012207031286,0.0,1,0.037629008822138044,1.1025666105872869,29.86000061035156,-1.4736836821763604,29.790000915527344,1.6190435102474556,30.1200008392334,0.037629008822138044
14367,2019-01-30,30.209999084472656,30.38999938964844,29.899999618530273,29.899999618530273,3672000.0,0.005993952504542932,-2.1612942920955875,7.7498092695015055,72.69372615813386,70.62894494541749,-0.4790957788713577,-1.0087426801394201,-1.7346250840754251,-2.061558244248765,13.892451789662719,0.4899997711181676,0.8127122312402619,0.8439987182617195,-0.35646457685961863,2.0444620133830576,0.24376707070105041,1.4442303658223885,-0.5999984741210973,76.9230016823817,3.5385868980967956,0.6002316475606694,1,-0.47499942779541016,-1.6099996566772425,-1.6999993324279785,-2.0249996185302734,-0.17999839782714488,2,-0.0023171035069707857,2.5000158947134774,30.03000068664551,1.1025666105872869,29.86000061035156,-1.4736836821763604,29.790000915527344,-0.0023171035069707857
14368,2019-01-31,30.920000076293945,30.989999771118164,30.040000915527344,30.20000076293945,6464600.0,0.023502185148566168,1.209302996094365,2.3225824314430157,74.39446617986346,70.99088168984478,-1.0835715723115271,-1.5692230091590602,-2.3863871487024113,-2.7674430051072676,14.90701512736372,0.9499988555908203,0.8606212451906963,1.4079997062683098,0.19683057469107013,2.6191688378455495,0.8024151404796882,2.0135842720569315,-1.15399971008301,94.92755526131384,23.53681938889696,0.6055845657886201,1,-0.8850002288818359,-2.020000457763672,-2.377500057220459,-2.7350006103515625,-0.48999977111816406,3,-0.024256144830187676,-2.1612942920955875,30.209999084472656,2.5000158947134774,30.03000068664551,1.1025666105872869,29.86000061035156,-0.024256144830187676
14369,2019-02-01,30.809999465942386,30.959999084472656,30.54999923706055,30.86000061035156,4046400.0,-0.003557587648128635,2.2800238038925182,-0.06944610013059031,74.91290657444043,71.43340052353817,-0.8654923336169524,-1.3180909626985802,-2.2240279029780616,-2.647696844929964,16.35134203416841,0.4099998474121058,0.8288188882916003,1.1654991149902365,-0.0019264828688818625,2.332924712849355,0.5817863160606755,1.7492119139197975,-0.9099998474121129,86.95649169266267,16.151315861852495,0.5837127989295592,2,-0.774999618530277,-1.909999847412113,-2.4874997138977086,-2.6250000000000036,-0.12999916076660512,4,-0.015254765384661417,1.209302996094365,30.920000076293945,-2.1612942920955875,30.209999084472656,2.5000158947134774,30.03000068664551,-0.015254765384661417
14370,2019-02-04,30.93000030517578,30.940000534057614,30.399999618530273,30.6200008392334,5069100.0,0.0038948666443843205,2.272733578013516,-6.199847415602636,80.7828949601222,72.5854765710129,-0.8402734904326259,-1.3290243967719455,-2.296933258649055,-2.7606681583201222,18.022877901088172,0.5400009155273402,0.7993063675730028,1.1729999542236342,-0.03598542247220493,2.3819853309194734,0.5685072658757129,1.7774926425715556,-0.8899993896484375,94.69030880503678,20.624663832163947,0.6044926883479201,2,-0.630000114440918,-1.8550004959106445,-2.710000991821289,-2.7450008392333984,-0.5200004577636719,0,-0.024571620477955802,2.2800238038925182,30.809999465942386,1.209302996094365,30.920000076293945,-2.1612942920955875,30.209999084472656,-0.024571620477955802
14371,2019-02-05,30.82999992370605,30.959999084472656,30.739999771118164,30.81999969482422,6156800.0,-0.003233119317266775,-1.5882260543706312,0.032258858419101435,77.30493144032462,72.57276306056136,-0.6135369294773483,-1.1260915523252422,-2.146159883838962,-2.6546274086376727,19.075645433920105,0.2199993133544922,0.7963432414434202,0.9709996223449657,-0.2386960481619873,2.1806952928519188,0.3661517870914892,1.5758474575984422,-0.599999237060544,85.32111697120047,7.417391388813456,0.6048478352534772,2,-0.5299997329711879,-1.465000152587887,-2.610000610351559,-2.6450004577636683,-0.42000007629394176,1,-0.02367822069551817,2.272733578013516,30.93000030517578,2.2800238038925182,30.809999465942386,1.209302996094365,30.920000076293945,-0.02367822069551817
14372,2019-02-06,30.60000038146973,30.81999969482422,30.51000022888184,30.71999931335449,4231300.0,-0.007460251145166796,-1.0666683620920105,-11.999618539007939,69.1489239380911,71.58931028589515,-0.30072130147519616,-0.8399190598554824,-1.865723587544604,-2.4169895196524855,19.77662518555952,0.31999969482421164,0.8014973781761618,0.6780000686645558,-0.5490045946355409,1.9050047319646524,0.06449773701450923,1.2915024003146023,-0.21799987792969233,58.947383214910644,-18.643510375796808,0.6135023316500481,2,-0.30000019073486683,-1.235000610351566,-2.380001068115238,-2.4150009155273473,0.20999908447265625,2,-0.01862744077511158,-1.5882260543706312,30.82999992370605,2.272733578013516,30.93000030517578,2.2800238038925182,30.809999465942386,-0.01862744077511158
14373,2019-02-07,30.809999465942386,30.86000061035156,30.46999931335449,30.6299991607666,4006500.0,0.00686271509329206,1.7856977425376384,-1.5000158947135367,71.09631983129162,72.0703042822188,-0.4498585112943765,-0.9547396443482015,-2.0166477511844327,-2.621245018866315,20.37016757436822,0.3900012969970703,0.8086732852461189,0.7964991569519064,-0.4074460390418224,2.0004443529456353,0.19452655895504378,1.398471754948769,0.1800003051757777,73.21432828907322,-4.313082824090145,0.6019725979968643,2,-0.5099992752075231,-1.4449996948242223,-2.717499732971195,-2.6250000000000036,-0.22999954223633523,3,-0.025316416514680307,-1.0666683620920105,30.60000038146973,-1.5882260543706312,30.82999992370605,2.272733578013516,30.93000030517578,-0.025316416514680307
14374,2019-02-08,30.85000038146973,30.8799991607666,30.46999931335449,30.809999465942386,4929300.0,0.001298309517063112,7.2001220721758274,0.22222693171703034,73.89829631784843,72.90779839392646,-0.36172533048982203,-0.9372575089203075,-2.0010489973070733,-2.657446826826071,20.839390112612165,0.4099998474121129,0.7714475184918683,0.7695000648498578,-0.4652161127378207,2.0042162424375363,0.15214197605601854,1.386858153643697,0.12959938049316122,80.35735573107785,0.14149109120926084,0.6173580887938385,2,-0.42500019073486683,-1.37500095367432,-2.7600007057189977,-2.6650009155273473,-0.5799999237060582,4,-0.013614264865494996,1.7856977425376384,30.809999465942386,-1.0666683620920105,30.60000038146973,-1.5882260543706312,30.82999992370605,-0.013614264865494996
14375,2019-02-11,30.790000915527344,30.940000534057614,30.489999771118164,30.82999992370605,4539600.0,-0.0019448773160607447,2.461541283057691,-0.9999523173754595,70.77465214395386,73.88967972711885,-0.1742571153986674,-0.807614910214923,-1.8895140670234625,-2.591723186917598,21.368900000872404,0.4500007629394496,0.7101306198527269,0.639000511169435,-0.588300607396814,1.866301629735684,0.02534995188630873,1.2526510704525613,0.17940683746337882,65.30647992806593,-15.335685856381644,0.6136505592831246,2,-0.345001220703125,-1.225001335144043,-2.7000012397766113,-2.605001449584961,-0.5300006866455043,0,-0.0035726082195759457,7.2001220721758274,30.85000038146973,1.7856977425376384,30.809999465942386,-1.0666683620920105,30.60000038146973,-0.0035726082195759457
14376,2019-02-12,30.84000015258789,31.01000022888184,30.649999618530273,30.86000061035156,4621300.0,0.0016238790377993695,1.2500059604701341,0.500023842449052,68.44105746923044,73.41716098390735,-0.10870647487803708,-0.7678161881802197,-1.8882685526538125,-2.6327753023002316,22.499117617078944,0.36000061035156605,0.7307662699059136,0.6069997787475572,-0.5709211018446609,1.7849206593397753,0.018039338451448117,1.1959602190436662,-0.370000839233402,68.51855776430837,-9.71895446981614,0.5889604402961096,2,-0.3149995803833008,-1.0200004577636719,-2.750000476837158,-2.655000686645508,-0.2199993133544922,1,-0.013942941084573834,2.461541283057691,30.790000915527344,7.2001220721758274,30.85000038146973,1.7856977425376384,30.809999465942386,-0.013942941084573834
14377,2019-02-13,30.76000022888184,30.88999938964844,30.6299991607666,30.76000022888184,3379700.0,-0.002594031235740424,1.0000146720073047,-0.0,63.00812251695693,72.15201168802885,0.06427490050771922,-0.6029547673260147,-1.7481926744019383,-2.5331852784776707,23.060044649619343,0.2600002288818395,0.753130087268115,0.45349988937378427,-0.658260173174174,1.5652599519217425,-0.10238014190019484,1.0093799206477634,-0.2792008972168034,53.703782195284525,-21.437440806225815,0.5558800312739788,2,-0.0550003051757848,-0.8450002670288121,-2.6475005149841344,-2.5750007629394567,-0.040000915527350855,2,-0.011378425840878226,1.2500059604701341,30.84000015258789,2.461541283057691,30.790000915527344,7.2001220721758274,30.85000038146973,-0.011378425840878226
14378,2019-02-14,30.82999992370605,30.979999542236328,30.670000076293945,30.78000068664551,3626600.0,0.00227567276668883,-1.2962884471382754,100.0,73.63635339027071,72.01017244534334,-0.0221647456389924,-0.600572196601636,-1.7647686295227594,-2.584425991630699,23.707876012140478,0.3099994659423828,0.794429457982428,0.45799961090087393,-0.6122403420115212,1.528239563813269,-0.07712036555532364,0.9931195873570715,-0.33861657409667956,66.66666666666579,-9.549176629684524,0.5351199764561974,2,-0.12499999999999645,-0.8649997711181605,-2.6800003051757777,-2.6450004577636683,-0.030000686645500707,3,-0.0006487336300083912,1.0000146720073047,30.76000022888184,1.2500059604701341,30.84000015258789,2.461541283057691,30.790000915527344,-0.0006487336300083912
14379,2019-02-15,30.88999938964844,31.040000915527344,30.739999771118164,30.95000076293945,3797400.0,0.001946139023382143,1.4999920527696098,-1.2000457770657185,73.51596861146697,71.20273618438165,-0.07780484027077961,-0.5841996988211093,-1.7811513462150934,-2.625606162472966,24.223052387160642,0.3000011444091797,0.7957222807265225,0.450499153137212,-0.5678265777492122,1.4688248840236362,-0.05866371230600009,0.9596620185804241,-0.3882437024536216,72.72705204276679,-4.141764453228092,0.5091628654432119,2,-0.13499927520752308,-0.8949985504150426,-2.6324996948242223,-2.7049999237060582,0.0400009155273402,4,-0.010035593139126942,-1.2962884471382754,30.82999992370605,1.0000146720073047,30.76000022888184,1.2500059604701341,30.84000015258789,-0.010035593139126942
14380,2019-02-19,31.209999084472656,31.239999771118164,30.8799991607666,30.93000030517578,4638000.0,0.010359329917353444,1.117649698751248,-4.666539513002015,75.21365988687958,70.9703726784433,-0.3955010053869792,-0.8061270832625347,-2.042600398091004,-2.9213816053135133,24.67139995436177,0.3600006103515625,0.7415725464223044,0.6819989204406731,-0.2764772521167984,1.6404750929981446,0.20276083416193558,1.1612370067194107,-0.686713588144535,95.08185956925233,16.771590218245578,0.47923808627873604,2,-0.3549995422363281,-1.1149988174438477,-2.7774996757507324,-3.0249996185302734,-0.6699981689453125,1,-0.030118508628109608,1.4999920527696098,30.88999938964844,-1.2962884471382754,30.82999992370605,1.0000146720073047,30.76000022888184,-0.030118508628109608
14381,2019-02-20,30.979999542236328,31.059999465942386,30.770000457763672,30.95000076293945,4870300.0,-0.007369418423044949,2.052643202762587,0.10713896457766936,66.1088003013453,70.63258116324933,-0.15867252098257367,-0.4935317747292416,-1.759384217847959,-2.665534901319699,25.782664568029656,0.4399986267089844,0.6871028443663008,0.38349943161010813,-0.49086639898501616,1.2578652622052324,-0.053683483687454014,0.8206823469076703,-0.4137111894208054,57.377054306226086,-20.236716655457414,0.4371829152975616,2,-0.125,-0.8849992752075195,-2.5475001335144043,-2.7950000762939453,-0.649999618530277,2,-0.023240778695715725,1.117649698751248,31.209999084472656,1.4999920527696098,30.88999938964844,-1.2962884471382754,30.82999992370605,-0.023240778695715725
14382,2019-02-21,31.21999931335449,31.26000022888184,30.68000030517578,30.79999923706055,2875700.0,0.007746926231905205,1.319990844761468,14.000572227871961,57.81248758235381,69.15659980225622,-0.33690591685746085,-0.661102424877555,-1.9490512547724457,-2.8716426648303894,26.640020956917137,0.5799999237060582,0.6086033645559823,0.5559992790222132,-0.2902026873633794,1.4022012454078059,0.13289829582941692,0.9791002622150096,-0.6132882754408087,93.22018556234326,17.061337150649706,0.42310098319279554,2,-0.3549995422363246,-1.0499992370605433,-2.787499904632565,-3.034999847412106,-0.5199985504150391,3,-0.01921840125936325,2.052643202762587,30.979999542236328,1.117649698751248,31.209999084472656,1.4999920527696098,30.88999938964844,-0.01921840125936325
14383,2019-02-22,31.399999618530273,31.420000076293945,31.07999992370605,31.28000068664551,3042400.0,0.005765544815332202,3.2500059604702063,0.2857116906826,64.82414035033909,68.14836025031074,-0.47429009163822045,-0.7802979118183728,-2.078168485765538,-3.0190746075511434,27.256375112378173,0.3400001525878942,0.5518602576909508,0.6719996452331536,-0.1943435245894527,1.5383428150557599,0.23882806032185044,1.1051712301444567,-0.7410254453391403,97.2972346013769,21.574589519750944,0.433171584911304,2,-0.44499969482421875,-1.1499996185302734,-2.8475003242492676,-3.1700000762939453,-0.6999988555908239,4,-0.021656060937481403,1.319990844761468,31.21999931335449,2.052643202762587,30.979999542236328,1.117649698751248,31.209999084472656,-0.021656060937481403
14384,2019-02-25,31.01000022888184,31.40999984741211,30.8799991607666,31.38999938964844,3382400.0,-0.01242036287854864,1.5238123350938888,-3.166687859617985,51.76991262472697,66.0367225259522,-0.06616600091212277,-0.3101125379898342,-1.6510849365552822,-2.6021164793215625,27.629766237625976,0.5300006866455078,0.5317846787360665,0.22100028991699716,-0.531591975881053,0.9735925557150473,-0.15529584298202792,0.5972964228160222,-0.32999992370605824,44.59459807770176,-27.54200945576241,0.37629613289902564,2,0.014999389648433947,-0.7600002288818395,-2.4125008583068883,-2.7800006866455114,-0.22999954223632812,0,-0.006772040963279324,3.2500059604702063,31.399999618530273,1.319990844761468,31.21999931335449,2.052643202762587,30.979999542236328,-0.006772040963279324
14385,2019-02-26,30.93000030517578,31.270000457763672,30.90999984741211,31.270000457763672,4009000.0,-0.002579810484217515,1.117649698751248,0.8947392196919123,52.23215540151047,64.23573340731664,0.03998624662456152,-0.1537221978012795,-1.537711993862942,-2.493592956599258,28.29513249372195,0.3600006103515625,0.4824902770511663,0.08750038146972727,-0.5263696881741886,0.7013704511136432,-0.21943465335223067,0.3944354162916852,-0.17600002288818217,33.78379423310385,-35.169639477309005,0.30693503482195833,2,0.09499931335449219,-0.6800003051757812,-2.210000991821289,-2.6650009155273438,-0.22999954223633168,1,0.0,1.5238123350938888,31.01000022888184,3.2500059604702063,31.399999618530273,1.319990844761468,31.21999931335449,0.0
14386,2019-02-27,31.15999984741211,31.18000030517578,30.71999931335449,30.90999984741211,6019700.0,0.007436131263077961,2.172410617979031,-0.735293787656094,62.50001064370572,64.17927653251095,-0.15628254940243735,-0.31065169796980285,-1.745484912070971,-2.6993497144632883,28.701092463670708,0.4600009918212926,0.42597147779706646,0.2609999656677253,-0.2346186233776315,0.7566185547130821,0.013190671145046906,0.5088092601904037,0.26000022888183594,64.8648230675846,-5.13312776502454,0.2478092945226785,2,-0.11499977111816406,-0.9099998474121094,-2.3425002098083496,-2.8450002670288086,-0.629999160766598,2,-0.019897270055226235,1.117649698751248,30.93000030517578,1.5238123350938888,31.01000022888184,3.2500059604702063,31.399999618530273,-0.019897270055226235
14387,2019-02-28,30.13999938964844,30.21999931335449,29.20000076293945,30.190000534057614,11266700.0,-0.032734289562211916,17.545646858907755,-0.20000457763669033,39.01638257569833,60.332613108669584,0.8566029267138724,0.7418718259307617,-0.7133625135175201,-1.651370987511715,28.62872170864802,1.9599990844726598,0.36139681270257284,-0.7555005073547321,-1.2721484345244747,-0.23885258018498945,-1.0138244709396034,-0.49717654376986076,1.266000671386717,42.34229357884895,-26.123187021843634,0.2583239635848709,2,0.17000102996825817,0.17000102996825817,-1.2974996566772496,-1.8249998092651403,0.7300014495849574,3,0.006303932909927923,2.172410617979031,31.15999984741211,1.117649698751248,30.93000030517578,1.5238123350938888,31.01000022888184,0.006303932909927923
14388,2019-03-01,30.170000076293945,30.28000068664551,29.82999992370605,30.10000038146973,5962300.0,0.0009953778119786705,2.1034437399699817,-1.3999618539005665,38.81577378823632,56.4770359060884,0.8081180102524783,0.6880803158516393,-0.7180699510614446,-1.6522962414129978,27.74359172411759,0.45000076293946023,0.30339330238867035,-0.6879998207092299,-1.2976621714619938,-0.07833746995646607,-0.9928309960856119,-0.383168645332848,1.1477600128173826,43.89138982769998,-22.11685690019847,0.30483117537638177,3,0.1400003433227539,0.1400003433227539,-1.2800002098083496,-1.8150005340576172,0.28999900817871094,4,0.017567142370077393,17.545646858907755,30.13999938964844,2.172410617979031,31.15999984741211,1.117649698751248,30.93000030517578,0.017567142370077393
14389,2019-03-04,30.34000015258789,30.36000061035156,29.88999938964844,30.170000076293945,4788300.0,0.005634739007757572,3.476180961117603,2.428583106267153,42.857125556915896,52.88186542498133,0.6167542746140988,0.5070609625315754,-0.8406147189631668,-1.7991223619287027,26.746668208579884,0.4700012207031179,0.2734552748539585,-0.49449977874756,-1.1467014895944523,0.15770193209933225,-0.8206006341710079,-0.1683989233241121,0.8930495634765627,55.07244240174857,-10.569159363713162,0.32610085542344636,3,-0.029999732971191406,-0.029999732971191406,-1.315000057220459,-1.8500003814697266,-0.020000457763671875,0,0.011865544118029758,2.1034437399699817,30.170000076293945,17.545646858907755,30.13999938964844,2.172410617979031,31.15999984741211,0.011865544118029758
14390,2019-03-05,30.170000076293945,30.36000061035156,30.059999465942386,30.290000915527344,4568800.0,-0.005603166626202083,1.3076990793383056,-0.7058869728146844,39.75534597394684,49.953703833048166,0.6970149613412211,0.6505588656494794,-0.6270577421762873,-1.610214397640867,26.071391980019133,0.3000011444091726,0.20679350171833022,-0.6264998435974114,-1.340871604222997,0.0878719170281741,-0.9836857239102024,-0.26931396328462043,0.9817276816455092,48.98987563698725,-15.614977890982061,0.35718588031279225,3,0.1400003433227539,0.1400003433227539,-1.1299996376037598,-1.6649999618530273,0.03000068664550426,1,0.020218780537255343,3.476180961117603,30.34000015258789,2.1034437399699817,30.170000076293945,17.545646858907755,30.13999938964844,0.020218780537255343
14391,2019-03-06,30.10000038146973,30.25,29.940000534057614,30.209999084472656,4118000.0,-0.0023201754937752783,2.263143100938651,0.9166494476674583,39.877297741955445,47.96090496189279,0.7029859419343047,0.6988975533936745,-0.5137388870863226,-1.5243959642078444,25.406639238080935,0.30999946594238637,0.13015980240285074,-0.6599995613098102,-1.4388513070813929,0.11885218446177248,-1.0494254341956015,-0.27057368842401885,0.9736582966697256,77.58618421701745,11.123134540282834,0.3894258728857906,3,0.2100000381469691,0.2100000381469691,-1.0275001525878942,-1.5950002670288121,0.19000053405761363,2,0.019933567238062055,1.3076990793383056,30.170000076293945,3.476180961117603,30.34000015258789,2.1034437399699817,30.170000076293945,0.019933567238062055
14392,2019-03-07,30.03000068664551,30.309999465942386,29.920000076293945,30.15999984741211,5644200.0,-0.0023255712271456064,-1.2285655119045875,1.18182448717727,37.730066733833524,44.95045233783661,0.6553496407341122,0.7631309057531261,-0.39937318904230423,-1.4348321934460841,25.23487269349618,0.38999938964844105,0.011428371837901352,-0.7014992713928194,-1.5441082236752983,0.14110968088965947,-1.1228037475340606,-0.2801947952515782,0.9687116748859452,37.735944118357565,-27.515726241784975,0.42130447614123967,3,0.2749996185302699,0.27999973297118785,-0.9575004577636754,-1.5250005722045934,0.5399990081787074,3,0.01665001626930862,2.263143100938651,30.10000038146973,1.3076990793383056,30.170000076293945,3.476180961117603,30.34000015258789,0.01665001626930862
14393,2019-03-08,30.03000068664551,30.1200008392334,29.76000022888184,30.07999992370605,3960500.0,0.0,4.5384254232811445,0.38461199876750723,36.56251545996021,43.260741541751415,0.49235481435501427,0.7396198761563859,-0.31701879648979414,-1.4034134878874234,25.2556234830578,0.36000061035155895,-0.07272990690124814,-0.6624993324279735,-1.560212323833234,0.23521365897728685,-1.1113558281306055,-0.21364283672534157,0.8967632109422645,45.000047683686034,-18.508524687695356,0.4488564957026307,3,0.20499992370605113,0.27999973297118785,-0.8625011444091832,-1.4300012588500977,0.46999931335448863,4,0.02797203241362034,-1.2285655119045875,30.03000068664551,2.263143100938651,30.10000038146973,1.3076990793383056,30.170000076293945,0.02797203241362034
14394,2019-03-11,30.43000030517578,30.43000030517578,30.0,30.03000068664551,4084800.0,0.013320000312492475,1.150003576282097,-8.000114442665291,38.109770280705945,41.6915876394398,0.0015981700824312384,0.3231074663791702,-0.6421803386908564,-1.7723832204713155,24.970760808016752,0.43000030517578125,-0.14314809471351708,-0.24149971008300852,-1.1433400102635893,0.6603405900975723,-0.6924198601732989,0.20942044000728188,0.4276930670260626,100.0,38.81283277359216,0.45092015009028996,3,-0.23999977111816406,-0.11999988555908203,-0.9625005722045898,-1.5300006866455078,-0.2800006866455078,0,0.000985829083010925,4.5384254232811445,30.03000068664551,-1.2285655119045875,30.03000068664551,2.263143100938651,30.10000038146973,0.000985829083010925
14395,2019-03-12,30.68000030517578,30.729999542236328,30.32999992370605,30.43000030517578,3943900.0,0.008215576651094514,1.285722070844707,0.6250005960470217,45.45455596335575,39.797648230512024,-0.3213914263480433,0.06792658779640348,-0.8270789440054322,-1.9929376618035803,24.332165172190802,0.399999618530277,-0.24746432879227243,0.014000320434568891,-0.8861371472238417,0.9141377880929795,-0.4360684133946364,0.4640690542637742,0.11138536265556809,94.84543582947109,31.805835594969963,0.45006873382920604,3,-0.7150001525878906,-0.36999988555908203,-1.2125005722045898,-1.7800006866455078,-0.6700000762939418,1,-0.011734048460580682,1.150003576282097,30.43000030517578,4.5384254232811445,30.03000068664551,-1.2285655119045875,30.03000068664551,-0.011734048460580682
14396,2019-03-13,30.40999984741211,30.76000022888184,30.399999618530273,30.709999084472656,6378400.0,-0.008800536345435539,-1.250005960470184,-1.1999969482421875,37.83784557807272,39.66669967522029,-0.1888233214684938,0.3204925823702851,-0.49087085291601795,-1.6979561896614932,23.517358109833374,0.36000061035156605,-0.3054884433539442,-0.2345001220703118,-1.1376746913152438,0.6686744471746202,-0.6860874066927778,0.2170871625521542,-1.2099990844726598,64.99996185302699,5.539319355163755,0.45158728462246556,3,-0.14999961853026988,-0.09999942779541016,-0.7224998474121094,-1.510000228881836,-0.11999893188476562,2,-0.006905593078802008,1.285722070844707,30.68000030517578,1.150003576282097,30.43000030517578,4.5384254232811445,30.03000068664551,-0.006905593078802008
14397,2019-03-14,30.40999984741211,30.6200008392334,30.26000022888184,30.420000076293945,5730200.0,0.0,-1.3225885841911593,0.03333418104599265,34.28571601573586,39.16335992272024,-0.16371212588716944,0.30875713005794125,-0.4307128687101418,-1.6696877963065617,22.823082472099653,0.36000061035155895,-0.3649036977885558,-0.2170001029968276,-1.1243055898788263,0.6903053838851712,-0.6706528464378252,0.23665264044417,-1.1787990951538134,64.99996185302699,9.898862423438821,0.45365274344099893,3,-0.14999961853026988,-0.09999942779541016,-0.5774998664855957,-1.510000228881836,0.06999969482421875,3,-0.003946035267572645,-1.250005960470184,30.40999984741211,1.285722070844707,30.68000030517578,1.150003576282097,30.43000030517578,-0.003946035267572645
14398,2019-03-15,30.809999465942386,30.809999465942386,30.35000038146973,30.420000076293945,9949200.0,0.01315355542707497,1.3589733557650496,-38.999046347511324,46.835430813339364,39.60539384010063,-0.5178367601438332,-0.09783368324420749,-0.7572514381082875,-2.0419994988277104,21.78846904869431,0.45999908447265625,-0.46784094156580736,0.1839995384216344,-0.7224075100958878,1.0904065869391566,-0.2692039858371267,0.6372030626803955,-1.5482227241516178,100.0,41.77007123327284,0.4532035242587607,3,-0.5249996185302734,-0.49999904632568715,-0.9774994850158727,-1.909999847412113,-0.18999862670898793,4,-0.007789671381963625,-1.3225885841911593,30.40999984741211,-1.250005960470184,30.40999984741211,1.285722070844707,30.68000030517578,-0.007789671381963625
14399,2019-03-18,30.57999992370605,30.82999992370605,30.3799991607666,30.79999923706055,5015200.0,-0.007465094002698014,2.2142832814490925,-0.564101686294469,44.712984321130655,40.156242545343275,-0.2796178808865939,0.11357367117050288,-0.4601069162755671,-1.7911165667937858,20.605050746260154,0.4500007629394496,-0.4265604522009454,-0.0305000305175831,-0.9284615294593941,0.8674614684242279,-0.4794807799884886,0.4184807189533224,-1.2562942729492192,56.14032739489445,-4.967815152698805,0.448980749470906,3,-0.2849998474121058,-0.2699995040893519,-0.7474999427795375,-1.6800003051757777,-0.2899990081787074,0,-0.0026160864586540766,1.3589733557650496,30.809999465942386,-1.3225885841911593,30.40999984741211,-1.250005960470184,30.40999984741211,-0.0026160864586540766
14400,2019-03-19,30.270000457763672,30.56999969482422,30.209999084472656,30.479999542236328,3641300.0,-0.010137327230732351,-1.181809774818514,0.9545442723008457,36.873162981000746,39.82244979412608,0.05147112535026466,0.36842960190282525,-0.10194404131917878,-1.4568744924958992,19.098954849475934,0.3700008392333949,-0.3915857738331603,-0.29349956512451314,-1.1570846730533368,0.5700855428043106,-0.7252921190889232,0.13829298883989694,-0.8559171506298853,9.677627753730917,-48.85040826667126,0.43179255396441146,3,0.024999618530273438,0.039999961853027344,-0.32000064849853516,-1.3700008392333984,0.23999977111816762,1,-0.003964348774980642,2.2142832814490925,30.57999992370605,1.3589733557650496,30.809999465942386,-1.3225885841911593,30.40999984741211,-0.003964348774980642
14401,2019-03-20,30.26000022888184,30.53000068664551,30.21999931335449,30.3700008392334,3466400.0,-0.00033036764884708525,-2.263130420815886,0.5238147138964409,52.521026923277276,41.46588981517539,0.09672587641485464,0.3391099306847174,-0.04644977279509632,-1.4202082992779914,17.87935350953704,0.31000137329102273,-0.38267548405196905,-0.2674998283386181,-1.1179079914308652,0.582908334753629,-0.6927039098847416,0.15770425320750547,-0.7609619247537154,8.064689794776337,-50.34156954201726,0.4252040815461243,3,0.03499984741210582,0.05000019073485973,-0.2550005912780797,-1.360000610351566,0.20999908447264914,2,-0.00826173159646526,-1.181809774818514,30.270000457763672,2.2142832814490925,30.57999992370605,1.3589733557650496,30.809999465942386,-0.00826173159646526
14402,2019-03-21,30.6200008392334,30.76000022888184,30.18000030517578,30.239999771118164,2916500.0,0.01189691366915313,-1.319999694824233,-3.45453599667094,58.302599907095924,43.88145475374602,-0.1908520672569658,-0.07182849077651454,-0.37356594842302826,-1.7550109532087461,16.205165540791384,0.5799999237060582,-0.3369319889575664,0.12250070571899485,-0.6650568744363419,0.9100582858743316,-0.2712780843586735,0.5162794957966632,-1.0411048379306003,67.69242958211471,7.14237940157075,0.393778790077668,3,-0.2050008773803711,-0.3100004196166992,-0.44750070571899414,-1.7100009918212855,-0.17000007629394887,3,-0.010777266971306765,-2.263130420815886,30.26000022888184,-1.181809774818514,30.270000457763672,2.2142832814490925,30.57999992370605,-0.010777266971306765
14403,2019-03-22,30.71999931335449,30.920000076293945,30.649999618530273,30.71999931335449,3836600.0,0.0032657893984431308,-2.857166212534256,0.0,57.19696066595427,46.00225368544028,-0.20414976734631196,-0.23756290968396954,-0.42723431973486825,-1.8264194286708246,14.301572619562899,0.2999992370605469,-0.27987079150584293,0.256499195098872,-0.4175386796153866,0.9305370698131306,-0.08051974225825731,0.5935181324560013,-1.0660370767074951,72.97286151355846,11.24537944691884,0.3370189373571292,3,-0.16999912261962535,-0.4099988937377894,-0.4099993705749476,-1.8099994659423757,0.28000068664551137,4,-0.007812492724042164,-1.319999694824233,30.6200008392334,-2.263130420815886,30.26000022888184,-1.181809774818514,30.270000457763672,-0.007812492724042164
14404,2019-03-25,30.79999923706055,30.8799991607666,30.56999969482422,30.65999984741211,2888500.0,0.002604164241347684,1.0666683620919852,100.0,62.35293765656179,47.879851651352055,-0.25272237108879025,-0.3521575486658399,-0.4761054284907935,-1.86781296171036,12.893566516867061,0.3099994659423828,-0.20109188055854688,0.34699916839599965,-0.29706976936944685,0.9910681061614461,0.0249646995132764,0.6690336372787229,-1.0447539732418,83.78366535815684,19.60040146345004,0.32203446888272247,3,-0.24999904632568715,-0.4899988174438512,-0.46499919891357777,-1.8899993896484375,-0.019998550415039062,0,-0.005844103970319758,-2.857166212534256,30.71999931335449,-1.319999694824233,30.6200008392334,-2.263130420815886,30.26000022888184,-0.005844103970319758
14405,2019-03-26,30.93000030517578,31.06999969482422,30.770000457763672,30.79999923706055,2445500.0,0.004220814004397999,-2.157909530788845,0.928583106266981,65.9003895816327,50.99791209619206,-0.3839030966601804,-0.5082150675582682,-0.5686342849787707,-1.9588580948410481,11.56315961709626,0.2999992370605469,-0.10805221827506273,0.47700023651123047,-0.16706870125421602,1.121069174276677,0.15496576762850722,0.7990347053939537,-1.0815746563590167,84.26972071253451,20.882050917796626,0.32203446888272247,3,-0.30500030517578125,-0.619999885559082,-0.554999828338623,-2.005000114440918,-0.18000030517578125,1,-0.02069186496391151,1.0666683620919852,30.79999923706055,-2.857166212534256,30.71999931335449,-1.319999694824233,30.6200008392334,-0.02069186496391151
14406,2019-03-27,30.540000915527344,31.0,30.489999771118164,30.96999931335449,3800200.0,-0.01260909750405581,1.0816345596163504,-3.3076528067138753,58.7030803371777,53.71095257635226,0.02958768603322781,-0.1760733901774536,-0.13911914070877884,-1.5330524799666776,10.533070572050187,0.5100002288818359,-0.05380082351089044,0.11800079345703196,-0.4362019644710706,0.6722035513851345,-0.15910058550701933,0.39510217242108325,-0.5694178621098338,40.449534520890836,-25.101317212938767,0.27710137896405096,3,0.08499908447265625,-0.23000049591064453,-0.06500101089477539,-1.5150012969970703,0.6099987030029297,2,-0.000982340725152131,-2.157909530788845,30.93000030517578,1.0666683620919852,30.79999923706055,-2.857166212534256,30.71999931335449,-0.000982340725152131
14407,2019-03-28,30.32999992370605,30.649999618530273,30.13999938964844,30.54999923706055,4122700.0,-0.006876260167841819,1.4285720773293322,0.5116282164449758,54.77705884353895,54.59335569081889,0.2537296832175251,0.05153397923561798,0.10587068730197302,-1.2834724392787713,9.720360597415137,0.5100002288818324,-0.052189711085496526,-0.10150022506714151,-0.6416859482006956,0.43868549806641255,-0.37159308663391855,0.16859263649963552,-0.24947520614787067,20.430158248356534,-45.748958426561046,0.2700928615667774,3,0.274999618530277,-0.019999504089351916,0.14499998092651722,-1.3050003051757777,0.7199993133544993,3,0.0046158717441675545,1.0816345596163504,30.540000915527344,-2.157909530788845,30.93000030517578,1.0666683620919852,30.79999923706055,0.0046158717441675545
14408,2019-03-29,30.70000076293945,30.78000068664551,30.239999771118164,30.36000061035156,4084500.0,0.012199170463703224,1.160003662109328,-1.5454600625958597,54.34084252049625,55.66311771297062,-0.1492059704408355,-0.29167921594932267,-0.23153518675189488,-1.6142149701371942,8.886574255244925,0.5400009155273473,0.011390618613745573,0.24200057983398082,-0.29616749780994667,0.7801686574779083,-0.027083458987981146,0.5110846186559428,-0.5600013732910085,60.21518166976985,-1.6161812083671947,0.2690840388219631,3,-0.09500122070312145,-0.39000034332275035,-0.18250083923339488,-1.6650009155273366,0.10999870300293679,4,-0.008143322273196696,1.4285720773293322,30.32999992370605,1.0816345596163504,30.540000915527344,-2.157909530788845,30.93000030517578,-0.008143322273196696
14409,2019-04-01,30.70000076293945,30.76000022888184,30.440000534057614,30.690000534057614,3133500.0,0.0,3.92310400985916,0.029412424687812046,50.34965827789124,57.160506079291785,-0.1457175006536886,-0.27755648485350903,-0.19891295717918922,-1.5708856363099386,8.190986069286089,0.31999969482422586,0.09036134720544808,0.22400054931640412,-0.32158044095499605,0.7695815395878043,-0.04878994581929419,0.4967910444521024,-0.5600013732910085,60.21518166976985,2.45413110935894,0.27279049513569925,4,-0.09500122070312145,-0.3950004577636683,-0.09750080108642223,-1.5850009918212855,-0.25,0,0.009771961876388735,1.160003662109328,30.70000076293945,1.4285720773293322,30.32999992370605,1.0816345596163504,30.540000915527344,0.009771961876388735
14410,2019-04-02,30.78000068664551,30.86000061035156,30.56999969482422,30.809999465942386,3940600.0,0.0026058606422785235,3.461515889551183,-2.9998092695021934,56.928854469303516,57.650264695516924,-0.16289629057362376,-0.32624002135559493,-0.24146464109663768,-1.615113742366919,7.368431928204752,0.2900009155273402,0.09425091954641118,0.27350044250488637,-0.2682420865159969,0.8152429715257696,0.0026291779944465077,0.5443717070153262,-0.5470012664794943,74.41870264899518,16.847389725842696,0.2708712645104409,4,-0.17500114440918324,-0.5450000762939489,-0.14250087738037465,-1.6650009155273473,-1.5300006866455114,1,0.0,3.92310400985916,30.70000076293945,1.160003662109328,30.70000076293945,1.4285720773293322,30.32999992370605,0.0
14411,2019-04-03,30.70000076293945,30.88999938964844,30.459999084472656,30.70000076293945,3372000.0,-0.0025990877817222424,1.26317585881496,-0.0,55.27274391867888,57.31361403013725,-0.015554322461635905,-0.20973820734207393,-0.12965443116990016,-1.5043938416840241,6.384816637900947,0.4300003051757848,0.12295710301482643,0.16350049972533753,-0.34913025614357807,0.6761312555942531,-0.09281487820911849,0.41981587765979356,-0.38330131530761236,74.66684977213447,17.290195016181656,0.2563153779344577,4,-0.09500122070312145,-0.5100002288818324,-0.06250095367431285,-1.5850009918212855,-1.0400009155273402,2,0.0016286396031921502,3.461515889551183,30.78000068664551,3.92310400985916,30.70000076293945,1.160003662109328,30.70000076293945,0.0016286396031921502
14412,2019-04-04,30.53000068664551,30.940000534057614,30.420000076293945,30.899999618530273,2680500.0,-0.005537461630918283,1.3111092273132068,-100.0,44.44446967391915,55.89667058657779,0.15682889616812545,-0.0003781461176934897,0.062454507933185965,-1.3126533799347548,5.454305477263713,0.5200004577636683,0.20766974749022538,-0.03149957656859925,-0.48554671295294227,0.42254755981574377,-0.258523144760769,0.19552399162357048,-0.13797121429443493,41.42865706453988,-10.120355894347753,0.2270235681921711,4,0.07499885559081676,-0.3950004577636754,0.11749935150146129,-1.4150009155273473,-0.370000839233402,3,0.020307858432376813,1.26317585881496,30.70000076293945,3.461515889551183,30.78000068664551,3.92310400985916,30.70000076293945,0.020307858432376813
14413,2019-04-05,30.8700008392334,30.8700008392334,30.51000022888184,30.6299991607666,3856900.0,0.011136591711136568,1.99998410553919,-0.6486550575814812,55.5133231511418,55.136713419308904,-0.17841851775201079,-0.2890401809620933,-0.25908959378437046,-1.6245638877572084,4.181719907734381,0.36000061035155895,0.2439499165423662,0.266500568389894,-0.1326182247620764,0.6656193615418644,0.0669411718139088,0.4660599649658792,-0.4500007629394531,86.53853207644119,34.10091754692141,0.1995593965759852,4,-0.2650012969970703,-0.4550008773803711,-0.5600004196166992,-1.7550010681152344,-1.090000152587887,4,0.005830851730926678,1.3111092273132068,30.53000068664551,1.26317585881496,30.70000076293945,3.461515889551183,30.78000068664551,0.005830851730926678
14414,2019-04-08,30.459999084472656,30.79999923706055,30.38999938964844,30.78000068664551,4356900.0,-0.013281559559909728,1.2777851364023647,-1.3333306842565513,53.47982404905163,53.756650582355455,0.19923385982776054,0.1299888351905878,0.1756229909261684,-1.1896891523496151,3.738360216607181,0.4800014495849574,0.22488754341040718,-0.14500112533569265,-0.5415919813331627,0.25158973066177737,-0.34329655333442943,0.053294302663044135,0.6100006103515625,12.727190758741225,-43.255443830980546,0.19829542799873529,4,0.1100006103515625,-0.044999122619628906,-0.14999866485595703,-1.3449993133544922,-1.039999008178711,0,0.011490492186132295,1.99998410553919,30.8700008392334,1.3111092273132068,30.53000068664551,1.26317585881496,30.70000076293945,0.011490492186132295
14415,2019-04-09,30.31999969482422,30.53000068664551,30.18000030517578,30.46999931335449,4005600.0,-0.004596171827194961,1.5925727081993661,0.46874646099191924,51.04894078888131,52.90619063254475,0.2722332650333996,0.2546932856305695,0.3369592445295915,-1.0248993612927535,4.1380509874783495,0.3500003814697301,0.1977475094987966,-0.26700048446655344,-0.681531472655486,0.14753050372237908,-0.4742659785610215,-0.059734990372085406,0.7363999938964838,18.420966774498844,-41.82094585499264,0.20726549409446707,4,0.2200002670288086,0.0950002670288086,-0.009999275207519531,-1.2049999237060547,-0.7199993133544886,1,0.0042876342158215675,1.2777851364023647,30.459999084472656,1.99998410553919,30.8700008392334,1.3111092273132068,30.53000068664551,0.0042876342158215675
14416,2019-04-10,30.20000076293945,30.520000457763672,30.07999992370605,30.3700008392334,4637300.0,-0.003957748452921406,-1.1463348824659387,1.133336724184021,41.98473393587085,51.484821198359406,0.37876213590010366,0.3775079837193793,0.4718601131635829,-0.8824721796749948,4.708584945254936,0.44000053405762074,0.14296813528761376,-0.3764994621276898,-0.8195641873029267,0.06656526304754706,-0.5980318247153065,-0.15496709954007315,0.8213429504394547,13.953576054363834,-43.47270408792026,0.22153236258761785,4,0.3099994659423828,0.21499919891357777,0.10999965667724965,-1.0850009918212855,-0.4300003051757777,2,-0.031456978110585454,1.5925727081993661,30.31999969482422,1.2777851364023647,30.459999084472656,1.99998410553919,30.8700008392334,-0.031456978110585454
14417,2019-04-11,30.290000915527344,30.3700008392334,30.10000038146973,30.239999771118164,4812800.0,0.002980137427623486,1.5714207863688456,-0.29412424687811434,41.76249074644503,50.08722655679816,0.31568957328410363,0.293083404351723,0.39231217846826993,-0.9371580033285518,5.008840763817284,0.2700004577636683,0.06293698877994203,-0.2804993629455552,-0.7361295586142553,0.1751308327231449,-0.508314460779907,-0.05268426511120339,0.6748621704711901,26.5823732218223,-27.684474610936554,0.22781509783435064,4,0.21999931335448863,0.1249990463256836,0.01999950408935547,-1.1750011444091797,-0.6500015258789027,3,-0.020798978180033068,-1.1463348824659387,30.20000076293945,1.5925727081993661,30.31999969482422,1.2777851364023647,30.459999084472656,-0.020798978180033068
14418,2019-04-12,30.56999969482422,30.6299991607666,30.020000457763672,30.190000534057614,5162400.0,0.009243934329276948,1.440004119888763,7.5998092695022645,45.90748345494649,49.59365157647096,0.01711018048904478,-0.006131838344792584,0.10334577347869356,-1.181292802228235,5.435703495992971,0.6099987030029297,0.03505588964020134,0.011499404907226562,-0.42999448311217847,0.4529932929266316,-0.20924753910247418,0.2322463489169273,0.3417716014367649,70.51283305293602,19.154324809193234,0.22074694400970168,4,-0.08999919891357422,-0.1549997329711914,-0.2624993324279785,-1.4549999237060547,-1.0499992370605469,4,-0.013411836817307066,1.5714207863688456,30.290000915527344,-1.1463348824659387,30.20000076293945,1.5925727081993661,30.31999969482422,-0.013411836817307066
14419,2019-04-15,30.5,30.770000457763672,30.399999618530273,30.690000534057614,4584900.0,-0.002289816667419564,1.1142882055138663,-0.5000025096747823,42.18181263316765,47.95509137245586,0.062308697314669814,0.06067816387309932,0.16692573802242094,-1.0783461652478117,5.695706891016875,0.37000083923339844,0.0344944153054243,-0.05450029373168874,-0.49662318752587353,0.38762260006249605,-0.27556174062878114,0.16656115316540365,0.3404296291811981,63.99993896484375,16.110302115357065,0.22106144689709237,4,-0.01999950408935547,0.034999847412109375,-0.22749948501586914,-1.385000228881836,-0.9500007629394496,0,-0.023606534864081596,1.440004119888763,30.56999969482422,1.5714207863688456,30.290000915527344,-1.1463348824659387,30.20000076293945,-0.023606534864081596
14420,2019-04-16,30.149999618530273,30.5,29.979999542236328,30.3799991607666,3432600.0,-0.011475422343269703,1.212762158301409,1.2105205039401923,42.804406747929576,46.56972057570594,0.3503930059771747,0.4229102586714788,0.5024384156811976,-0.7009317049404338,6.071878886071001,0.5200004577636719,-0.0012660233695811485,-0.3985006332397454,-0.8597245729758889,0.06272330649639812,-0.6291126031078171,-0.16788866337167363,0.6247956769375236,21.518972060996454,-26.183565918390507,0.23061196986807206,4,0.3100004196166992,0.375,0.10000085830688477,-1.0349998474121094,-0.7299995422363281,1,-0.02421225709693442,1.1142882055138663,30.5,1.440004119888763,30.56999969482422,1.5714207863688456,30.290000915527344,-0.02421225709693442
14421,2019-04-17,30.01000022888184,30.18000030517578,29.959999084472656,30.13999938964844,3000200.0,-0.0046434292344862405,1.095239825251431,0.565214867397542,43.93939831806506,46.51360153616659,0.42714126033055777,0.5725762437267576,0.6292483957187365,-0.5321379721406565,6.484465525958743,0.220001220703125,-0.028324104376128645,-0.52600002288818,-1.0315649999659477,-0.020435045810412333,-0.7787825114270639,-0.2732175343492962,0.7600002288818324,6.172970325473625,-43.12129012273253,0.2527824885388836,4,0.40499973297118785,0.504999160766598,0.12750005722045543,-0.8950004577636754,-0.6200008392333984,2,-0.013662107440356563,1.212762158301409,30.149999618530273,1.1142882055138663,30.5,1.440004119888763,30.56999969482422,-0.013662107440356563
14422,2019-04-18,30.290000915527344,30.459999084472656,30.11000061035156,30.15999984741211,3892500.0,0.00933024606831001,-2.0434710497072,-1.0000146720072773,41.960784900376616,45.007763952748235,0.12238669806001923,0.28099177135048237,0.34645470194565675,-0.7807850988755689,6.726233324878159,0.44999885559081676,-0.08032147008334078,-0.22949934005737305,-0.7449644485772424,0.28596576846249633,-0.48723189431730773,0.02823321420256164,0.3827993774414047,40.740897723901156,-6.875674208931912,0.25773255425993385,4,0.08999824523925781,0.22499847412109375,-0.005000591278076172,-1.0000009536743164,-1.470001220703125,3,-0.017167396568057103,1.095239825251431,30.01000022888184,1.212762158301409,30.149999618530273,1.1142882055138663,30.5,-0.017167396568057103
14423,2019-04-22,30.479999542236328,30.5,30.209999084472656,30.239999771118164,3154700.0,0.006272651732129431,1.0714300311305782,1.8461369171630624,45.98537605426349,44.1750475088829,-0.14388217250076352,0.07598695444881187,0.14904334907880923,-0.9354522840366215,6.571823377465738,0.29000091552734375,-0.12076253388750402,-0.02750072479248189,-0.534416218769902,0.4794147691849382,-0.2809584717811937,0.22595702219622993,0.10726460571288854,64.19747853647739,17.423774256656827,0.2534577469887103,4,-0.11499977111816406,0.034999847412109375,-0.19499921798706055,-0.8999996185302734,-2.0299987792968786,0,-0.027559060538170033,-2.0434710497072,30.290000915527344,1.095239825251431,30.01000022888184,1.212762158301409,30.149999618530273,-0.027559060538170033
14424,2019-04-23,30.6200008392334,30.729999542236328,30.399999618530273,30.57999992370605,3940200.0,0.0045932184743988635,1.5384773390847601,0.16667064031345605,47.14285908913172,43.74103843113294,-0.2892143904358164,-0.08241631800673588,0.0018137725127083115,-1.0415040883599787,6.656768388592771,0.3299999237060547,-0.11145673125498945,0.12150049209594727,-0.36969708221209174,0.6126980664039863,-0.12409829505807224,0.36709927924996677,-0.6600017547607422,85.71446264819099,40.6846085834151,0.24559878715401956,4,-0.2550010681152344,-0.10500144958496094,-0.32250070571899414,-1.0400009155273438,-2.3500003814697266,1,-0.03592424400133576,1.0714300311305782,30.479999542236328,-2.0434710497072,30.290000915527344,1.095239825251431,30.01000022888184,-0.03592424400133576
14425,2019-04-24,30.290000915527344,30.76000022888184,30.28000068664551,30.670000076293945,6149900.0,-0.010777266971306765,-1.4000000000000425,-9.499761586876899,43.278689344734936,43.884811254340065,0.04032310764940661,0.2078338039394616,0.32253601528718434,-0.6813643650134082,6.190566937110456,0.4799995422363281,-0.17385025490374417,-0.17649946212768697,-0.6313809062624536,0.27838198200707964,-0.4039401841950685,0.05094125993969456,-0.31460182189941577,41.25016987299442,-0.029531092351248844,0.22744072206738244,4,0.07499885559082031,0.22499847412109375,0.012499332427978516,-0.7100009918212891,-1.8500003814697301,2,-0.02443055979200881,1.5384773390847601,30.6200008392334,1.0714300311305782,30.479999542236328,-2.0434710497072,30.290000915527344,-0.02443055979200881
14426,2019-04-25,30.51000022888184,30.6200008392334,30.020000457763672,30.190000534057614,4768600.0,0.007263100254371935,1.222219867474816,-0.8421063198630908,49.67741181276965,44.76424692837613,-0.14648260020255677,-0.01531345463706657,0.09401227510122112,-0.8705966286499169,6.636503489602706,0.6000003814697266,-0.19777383809557136,0.044999885559086295,-0.40905813646137545,0.49905790757954804,-0.18202912545114458,0.27202889656931717,-0.5032170898437549,66.21620576689631,23.92446711419403,0.2270290110102311,4,-0.14500045776367543,0.00499916076659801,-0.20749998092651722,-0.8200006484985387,-1.8500003814697301,3,-0.03572599621143435,-1.4000000000000425,30.290000915527344,1.5384773390847601,30.6200008392334,1.0714300311305782,30.479999542236328,-0.03572599621143435
14427,2019-04-26,30.46999931335449,30.8799991607666,30.459999084472656,30.709999084472656,2843200.0,-0.0013110755564493815,-2.230766973553901,-0.7499999999999944,42.857113663023135,44.42531695149576,-0.08746128959444022,0.03764364649986973,0.12742722567714182,-0.7954377761473026,6.329211078223267,0.4200000762939453,-0.2047273479342131,-0.002000999450686436,-0.4515905549378587,0.44758855603648584,-0.22679577719427257,0.2227937782928997,-0.44999885559081676,52.325527238531635,14.985021854303895,0.22479477774358692,4,-0.05000019073485973,0.045000076293948865,-0.16749906539916637,-0.6899995803832972,-1.6499996185302699,4,-0.035444697999474584,1.222219867474816,30.51000022888184,-1.4000000000000425,30.290000915527344,1.5384773390847601,30.6200008392334,-0.035444697999474584
14428,2019-04-29,30.45000076293945,30.53000068664551,30.29999923706055,30.36000061035156,2378500.0,-0.0006563357684840065,-1.1904597554995942,-0.3750009934116881,49.792565601820854,45.270956170235,-0.09641357979711174,0.04000351140663483,0.13821499326865094,-0.7443517864961784,6.424696871750293,0.23000144958496094,-0.17207000984299015,-0.009499549865726209,-0.4461123314246258,0.4271132316931734,-0.227805940645176,0.2088068409137236,-0.4300003051757777,50.00011089252921,9.151843615325141,0.21830639077944994,4,-0.030001640319820666,0.06499862670898793,-0.08750057220458629,-0.42500114440917613,-1.4099998474121058,0,-0.05353041140475434,-2.230766973553901,30.46999931335449,1.222219867474816,30.51000022888184,-1.4000000000000425,30.290000915527344,-0.05353041140475434
14429,2019-04-30,31.0,31.040000915527344,30.38999938964844,30.53000068664551,4436200.0,0.018062371864697946,1.3636369941635125,5.222205738990339,62.05676061386949,47.41010659978388,-0.6347833597080204,-0.5126521019738206,-0.4167281518656303,-1.2654979430509243,6.705066050969588,0.6500015258789027,-0.1290403151984485,0.5254997253417955,0.03661368909442331,1.0143857615891676,0.2810567072181094,0.7699427434654815,-0.9283996200561511,96.0783433749584,50.22886546756516,0.24444301812368613,4,-0.5,-0.4850006103515625,-0.5699996948242188,-0.880000114440918,-1.8500003814697266,1,-0.08225803990517899,-1.1904597554995942,30.45000076293945,-2.230766973553901,30.46999931335449,1.222219867474816,30.51000022888184,-0.08225803990517899
14430,2019-05-01,30.78000068664551,31.09000015258789,30.75,30.88999938964844,6036200.0,-0.0070967520436932,-2.999999999999833,-0.23404013554369837,59.931518257987626,49.187008815330834,-0.35315882943020327,-0.30846810896427357,-0.21464721541530807,-1.0125223991200407,7.293293619319027,0.3400001525878906,-0.12272019094971043,0.3055004119873068,-0.18338562426006533,0.794386448234679,0.061057393863620746,0.5499434301109929,-0.6309282638549831,71.02807903199388,20.270547882139233,0.24444301812368613,5,-0.22500038146973012,-0.2550010681152379,-0.3500003814697301,-0.610000610351566,-1.9600009918212926,2,-0.08154646435634583,1.3636369941635125,31.0,-1.1904597554995942,30.45000076293945,-2.230766973553901,30.46999931335449,-0.08154646435634583
14431,2019-05-02,30.75,31.03000068664551,30.70000076293945,30.770000457763672,5859300.0,-0.0009746811558236645,-4.500047684140048,0.18182448717726413,58.04195104644197,50.97380505378254,-0.23149439855287923,-0.2893654628865434,-0.19586824729420726,-0.9513012244684376,7.595059661709789,0.3299999237060618,-0.09892529851577692,0.27299976348876953,-0.2212237157596384,0.7672232427371775,0.02588802386456379,0.5201115031129753,-0.5068348042297366,56.96205587800689,3.016549935974794,0.24711173962420444,5,-0.19499969482421875,-0.22500038146972656,-0.2824997901916504,-0.5649995803833008,-1.8299999237060547,3,-0.0751219338517849,-2.999999999999833,30.78000068664551,1.3636369941635125,31.0,-1.1904597554995942,30.45000076293945,-0.0751219338517849
14432,2019-05-03,31.149999618530273,31.15999984741211,30.809999465942386,30.809999465942386,2679400.0,0.01300811767578125,-1.0588248493756462,-16.99961853900421,59.731550067621306,52.50115772193341,-0.5550429353240425,-0.6751500368764347,-0.6104100150457441,-1.3207905067773567,8.148801739440819,0.4099998474121094,-0.03808957386679879,0.641999435424804,0.06323137679126489,1.220767494058343,0.35261540610803266,0.9313834647415753,-0.8221509270782477,98.8371835134224,45.04633477002916,0.28938402931676993,5,-0.5599994659423828,-0.5900001525878906,-0.6824994087219238,-0.9649991989135742,-2.5100002288818324,4,-0.07993578817371583,-4.500047684140048,30.75,-2.999999999999833,30.78000068664551,1.3636369941635125,31.0,-0.07993578817371583
14433,2019-05-06,31.04999923706055,31.170000076293945,30.940000534057614,31.149999618530273,2891100.0,-0.003210285158727122,2.2856773068487315,-0.2941186370317107,59.13620504579545,53.83375171711827,-0.4086601545582127,-0.5912888966176588,-0.5322164592176861,-1.1918289101463806,8.740260877878711,0.22999954223633168,0.03344339462710977,0.5329991340637257,-0.07436232778124818,1.1403605959086995,0.22931840314123875,0.8366798649862126,-0.6222924068933153,84.61529056474626,30.789151551117072,0.3036807309224875,5,-0.45499897003174183,-0.48499965667724965,-0.5924992561340368,-0.8649988174438512,-2.0699996948242223,0,-0.07181963275460101,-1.0588248493756462,31.149999618530273,-4.500047684140048,30.75,-2.999999999999833,30.78000068664551,-0.07181963275460101
14434,2019-05-07,30.809999465942386,31.1200008392334,30.70000076293945,31.03000068664551,4483700.0,-0.007729461417561145,1.0999923706346275,2.200003814682792,61.37931669510158,55.84493253382567,-0.155195225247585,-0.3412179566453908,-0.30468917200325407,-0.9290790040247856,8.803527904048547,0.42000007629394887,0.09012383887895226,0.27549934387207387,-0.3449745391290726,0.8959732268732203,-0.03473759762849937,0.5857362853726471,-0.2783715813174119,23.404013554370994,-33.0832433227807,0.3102369415005732,5,-0.21499919891357777,-0.24499988555908558,-0.3524994850158727,-0.5599994659423864,-1.5499992370605469,1,-0.05744883418033209,2.2856773068487315,31.04999923706055,-1.0588248493756462,31.149999618530273,-4.500047684140048,30.75,-0.05744883418033209
14435,2019-05-08,30.45000076293945,30.84000015258789,30.40999984741211,30.71999931335449,3748200.0,-0.011684476119543041,-1.45714192293235,1.2272593286170066,57.051297334538724,56.66425314735557,0.25690225761535146,0.030587715453808784,0.04097570634332115,-0.5499489427004178,8.287212696265616,0.43000030517578125,0.11547484647781658,-0.09099941253662536,-0.7046986243197253,0.5226997992464746,-0.3978490184281753,0.2158501933549246,0.7199993133544957,5.263276773770485,-55.20948161074399,0.3068496058915494,5,0.2849988937377965,0.11499881744385121,0.004999160766605115,-0.20000076293944957,-0.8299999237060511,2,-0.04269297575819442,1.0999923706346275,30.809999465942386,2.2856773068487315,31.04999923706055,-1.0588248493756462,31.149999618530273,-0.04269297575819442
14436,2019-05-09,29.25,30.45000076293945,29.13999938964844,30.3799991607666,9882700.0,-0.03940889106314782,1.0629904467542848,4.18520454657841,37.12869230384279,56.02776188522442,1.4073767373675707,1.218226728019328,1.2049882914091015,0.6552142288861731,8.289452056111582,1.3100013732910085,0.09658907250813442,-1.2435001373291001,-2.0762827542327003,-0.4107175204255,-1.6598914457809002,-0.8271088288773001,1.9048000717163092,5.418747445515923,-55.17262918183211,0.41639130845180045,5,0.9049997329711914,0.9049997329711914,1.1700000762939453,1.0,0.3500003814697301,3,-0.014700865134214758,-1.45714192293235,30.45000076293945,1.0999923706346275,30.809999465942386,2.2856773068487315,31.04999923706055,-0.014700865134214758
14437,2019-05-10,29.65999984741211,29.709999084472656,28.76000022888184,29.020000457763672,7523000.0,0.01401708880041408,1.5675718866309845,-0.56637156191714,40.37558664425608,54.981430889939446,0.9726834179660528,0.799604948394478,0.7959051961823249,0.2534520295918661,8.455175455535446,0.9499988555908168,0.12633975646645723,-0.8020002365112298,-1.7113341102378143,0.10733363721535483,-1.2566671733745203,-0.34733329964793924,1.414208197021484,37.344384876069725,-21.849377851218122,0.45466693686329196,5,0.30500030517578125,0.30500030517578125,0.7375001907348633,0.5900001525878906,-0.11999893188476562,4,-0.02494941924899341,1.0629904467542848,29.25,-1.45714192293235,30.45000076293945,1.0999923706346275,30.809999465942386,-0.02494941924899341
14438,2019-05-13,30.15999984741211,30.190000534057614,29.479999542236328,29.51000022888184,6339700.0,0.016857720922868635,1.00000000000001,1.0156253725293796,45.02163108138069,53.08863871966291,0.4774273048058255,0.2817598487727899,0.3016837337273621,-0.22909203819556012,9.083494409902904,0.7100009918212855,0.1278536700171884,-0.2815002441406236,-1.1990316781881845,0.6360311899069373,-0.740265961164404,0.17726547288315686,0.7753557280883783,59.322002392267095,3.339053603573987,0.4587657170237808,5,-0.19499969482421875,-0.19499969482421875,0.21000003814697266,0.09000015258789062,-0.18000030517578125,0,-0.05039789341690237,1.5675718866309845,29.65999984741211,1.0629904467542848,29.25,-1.45714192293235,30.45000076293945,-0.05039789341690237
14439,2019-05-14,29.78000068664551,30.13999938964844,29.6299991607666,30.07999992370605,8550200.0,-0.012599441733724182,1.4285831062670058,-0.4615375586509965,44.53960773934901,51.37842643981418,0.7444580394556155,0.6377505703218631,0.6776845004705976,0.1760705647394154,10.159305334552212,0.5300006866455078,0.1462860354227864,-0.6254994392394977,-1.588727886980493,0.3377290085014977,-1.1071136631099954,-0.143885215369,1.0248335680578577,49.038485345051384,-8.444208982874116,0.4816142238704983,5,0.18499946594237926,0.18499946594237926,0.7299990653991664,0.5299997329711879,0.2600002288818324,1,-0.02686370469991073,1.00000000000001,30.15999984741211,1.5675718866309845,29.65999984741211,1.0629904467542848,29.25,-0.02686370469991073
14440,2019-05-15,29.420000076293945,29.65999984741211,29.3799991607666,29.559999465942386,5835400.0,-0.012088670317358496,-1.5454466638923567,0.46666581895403025,38.66943133224205,49.22592424934752,0.995994307674561,0.991070007226277,1.034901489076809,0.5579596496859054,10.34935401956752,0.4000015258789098,0.1319037786252686,-0.9490000724792473,-2.003951088948032,0.1059509439895372,-1.4764755807136396,-0.42152456424485507,1.2621441368601332,39.05323306777176,-16.609064040986354,0.527475508234392,5,0.5450000762939453,0.5450000762939453,1.0724997520446777,0.8900003433227539,0.5,2,-0.005438472025736996,1.4285831062670058,29.78000068664551,1.00000000000001,30.15999984741211,1.5675718866309845,29.65999984741211,-0.005438472025736996
14441,2019-05-16,29.60000038146973,29.739999771118164,29.31999969482422,29.399999618530273,4546200.0,0.006118297236879622,-1.3333298012122239,-1.4285831062670191,41.21212658329309,47.16821052886661,0.7104197589592758,0.8208647932582842,0.8564084338166715,0.4009570530738742,10.438681705179988,0.4200000762939453,0.031766861684637604,-0.7484997749328564,-1.8478251690141896,0.3508256191484769,-1.298162471973523,-0.19883707789218974,0.9668151926280153,58.74125687579057,2.5471278135344164,0.5496626970406661,5,0.3649997711181605,0.3649997711181605,0.8774995803832972,0.7100000381469691,0.25,3,0.0006756911319565351,-1.5454466638923567,29.420000076293945,1.4285831062670058,29.78000068664551,1.00000000000001,30.15999984741211,0.0006756911319565351
14442,2019-05-17,29.770000457763672,29.920000076293945,29.459999084472656,29.459999084472656,4612500.0,0.005743245746725245,-1.9677351873500277,1.550000953670651,43.333328346799505,45.41233534008928,0.3621664487573213,0.642870434800038,0.6921787440445222,0.25565569974408575,11.210350159835716,0.46000099182128906,-0.05029222226990271,-0.552499675750731,-1.6818378374217708,0.5768384859203088,-1.1171687565862491,0.012169405084787144,0.6884061956211198,51.72417573021807,-5.036440167364567,0.5646690808355197,5,0.1700000762939453,0.19499969482421875,0.6924996376037598,0.5399999618530273,-0.2600002288818324,4,-0.0057104492334533186,-1.3333298012122239,29.60000038146973,-1.5454466638923567,29.420000076293945,1.4285831062670058,29.78000068664551,-0.0057104492334533186
14443,2019-05-20,29.63999938964844,30.03000068664551,29.54999923706055,29.79999923706055,3895100.0,-0.004366848038839355,-1.8235366715659325,-0.5161262536147173,35.47007989670976,42.533531251379074,0.30298789571740414,0.7449058553397876,0.8265585477818291,0.4282125326627586,12.047972508324888,0.48000144958496094,-0.1336866316082066,-0.640500736236568,-1.8070424931081064,0.5260410206349704,-1.2237716146723372,-0.05722985780079881,0.7165028782661729,39.024367550870664,-12.23560130893599,0.5832708784357695,5,0.16000080108642223,0.3250007629394496,0.8225007057189906,0.6700010299682582,-0.9899997711181676,0,-0.003373767752371193,-1.9677351873500277,29.770000457763672,-1.3333298012122239,29.60000038146973,-1.5454466638923567,29.420000076293945,-0.003373767752371193
14444,2019-05-21,29.520000457763672,29.90999984741211,29.5,29.63999938964844,3804700.0,-0.00404854704304336,-4.125002980235081,0.7499940395298603,36.24453875686674,40.2216691871933,0.24670017275312262,0.8203288225788441,0.9367369411171431,0.5836355971220115,12.852108939630691,0.4099998474121094,-0.26838727043852373,-0.7054996490478516,-1.9078212982687859,0.49682200017308276,-1.3066604736583187,-0.1043388244373844,0.7407116878089752,28.169082190492677,-19.7397874098106,0.6011608246104665,5,0.08500003814697266,0.44499969482421875,0.9274997711181641,0.7899999618530273,-1.0100002288818324,1,0.01558262457112125,-1.8235366715659325,29.63999938964844,-1.9677351873500277,29.770000457763672,-1.3333298012122239,29.60000038146973,0.01558262457112125
14445,2019-05-22,29.54999923706055,29.68000030517578,29.36000061035156,29.540000915527344,6442100.0,0.0010162187951114898,1.37036409104398,-0.08332008773884521,36.899549315811306,40.1962088551898,0.08449615115346276,0.7716092468330622,0.8890042532014988,0.582569470662925,14.11089762010183,0.3199996948242223,-0.4069725632764012,-0.6385007858276346,-1.877452239817579,0.6004506681623099,-1.257976512822605,-0.019025058832664143,0.620670193510648,32.39425647087302,-13.77585896173072,0.6194757269949722,5,-0.07499885559082387,0.4150009155273402,0.9575009346008265,0.7600011825561488,-0.9200000762939489,2,0.016582121526834026,-4.125002980235081,29.520000457763672,-1.8235366715659325,29.63999938964844,-1.9677351873500277,29.770000457763672,0.016582121526834026
14446,2019-05-23,29.420000076293945,29.61000061035156,29.170000076293945,29.56999969482422,6392600.0,-0.00439929489417934,2.8260674865450714,-15.002479969471969,29.930388373575056,39.035631269558586,0.26948501299164107,0.8598461208654733,1.0080975224181188,0.7424761213167628,14.940907943099694,0.44000053405761363,-0.5513505783860282,-0.713999938964843,-1.988781911589541,0.560782033659855,-1.3513909252771938,-0.07660895265249223,0.666029202175892,29.0697468107378,-10.007141711724973,0.6373909863123497,5,0.26000022888183594,0.5450000762939453,1.0724997520446777,0.8900003433227539,-0.9300003051757812,3,0.016995241288353613,1.37036409104398,29.54999923706055,-4.125002980235081,29.520000457763672,-1.8235366715659325,29.63999938964844,0.016995241288353613
14447,2019-05-24,29.38999938964844,29.71999931335449,29.3700008392334,29.60000038146973,3848500.0,-0.0010197378167132731,-1.8000091553431792,1.4000101725519118,30.424520238598674,37.41373006480502,0.287379443682962,0.848279077951954,1.0266188510550371,0.7988410351675093,16.2929008895487,0.3499984741210902,-0.668057338279425,-0.6900006294250467,-1.9959706887288107,0.6159694298787173,-1.3429856590769305,-0.03701559977316293,0.6164681458461168,25.581297351005432,-7.415752743766738,0.6529850296518824,5,0.26500034332275035,0.5750007629394496,1.0750002861022914,0.9200010299682582,-0.38999938964844105,4,0.015651616242745137,2.8260674865450714,29.420000076293945,1.37036409104398,29.54999923706055,-4.125002980235081,29.520000457763672,0.015651616242745137
14448,2019-05-28,28.81999969482422,29.51000022888184,28.81999969482422,29.489999771118164,6517400.0,-0.01939434183945521,-1.059702852197589,3.190461485363439,28.227563079221795,35.60128065812422,0.7233821340736526,1.3596098370406011,1.5653839059798536,1.3958305285171768,17.724649284557366,0.6900005340576207,-0.6210956383845918,-1.1785002708435073,-2.586690944429858,0.22969040274284325,-1.8825956076366843,-0.47440493405033024,1.1116798022735743,0.0,-32.79730403983091,0.7040953367931755,5,0.6050004959106445,1.1450004577636719,1.6274995803833008,1.4900007247924805,0.6100006103515625,1,0.023941725932132396,-1.8000091553431792,29.38999938964844,2.8260674865450714,29.420000076293945,1.37036409104398,29.54999923706055,0.023941725932132396
14449,2019-05-29,28.45000076293945,28.93000030517578,28.40999984741211,28.920000076293945,4157400.0,-0.012838269805784064,1.1224518394245253,0.7014914325894728,28.165929408080373,34.434224888772924,0.9888707341463778,1.6113908764873166,1.9066194945335937,1.7883869975946602,18.898911855554857,0.5200004577636719,-0.6277889839118451,-1.420999240875247,-2.9070025191330267,0.06500403738253269,-2.1640008800041386,-0.6779976017463554,1.411377978065385,3.053506246933054,-31.854107722282443,0.7430016391288906,5,0.769999504089359,1.3399991989135778,1.9899988174438512,1.8599996566772496,0.9899997711181641,2,0.007029836563356318,-1.059702852197589,28.81999969482422,-1.8000091553431792,29.38999938964844,2.8260674865450714,29.420000076293945,0.007029836563356318
14450,2019-05-30,28.270000457763672,28.60000038146973,28.20000076293945,28.459999084472656,3999300.0,-0.006326899836510913,-1.4242546845919892,0.4042529878457044,36.235952046222195,33.881316606876155,1.1047665765305368,1.679832603876541,2.0651655375992135,1.9818242308977325,20.115969533443128,0.39999961853028054,-0.705564302908904,-1.4754995346069322,-3.059025881043933,0.10802681183006868,-2.2672627078254344,-0.68373636138843,1.4752679717537447,4.605247472447176,-32.62666191352986,0.791763173218501,5,0.8450002670288086,1.4149999618530273,2.169999122619629,2.0399999618530273,0.8899993896484375,3,0.00848955667605078,1.1224518394245253,28.45000076293945,-1.059702852197589,28.81999969482422,-1.8000091553431792,29.38999938964844,0.00848955667605078
14451,2019-05-31,28.440000534057614,28.540000915527344,28.20000076293945,28.290000915527344,5326400.0,0.006013444412493962,-1.0606074617807477,-0.7894773826971926,31.626504120622613,32.58055835952317,0.8413983441372643,1.3996612267666713,1.8755666611150907,1.824629643124613,21.534229821314582,0.3400001525878942,-0.7565226856424019,-1.1899994850158713,-2.8017584601098484,0.42175949007810587,-1.9958789725628598,-0.3841199974688827,1.1507411288020073,15.789473684210526,-20.5430311271354,0.8058794875469895,5,0.6750001907348668,1.2449998855590856,1.9999990463256871,1.8699998855590856,0.649999618530277,4,0.006680682951516026,-1.4242546845919892,28.270000457763672,1.1224518394245253,28.45000076293945,-1.059702852197589,28.81999969482422,0.006680682951516026
14452,2019-06-03,28.65999984741211,28.739999771118164,28.28000068664551,28.61000061035156,4841700.0,0.007735559396035985,3.380962761126215,0.33332909477006833,25.328923840249416,31.453763242138685,0.49996361678037005,1.0367050631572283,1.626515202736993,1.6100631877989073,22.553057941049627,0.4599990844726527,-0.7437864589309129,-0.845500183105468,-2.343561374196131,0.6525610079851951,-1.5945307786507996,-0.09646958756013646,0.7916677254554934,35.11444824458343,1.6201497483948515,0.7490305955453324,6,0.3950004577636719,1.0250005722045898,1.7799997329711914,1.6500005722045898,0.3500003814697301,0,-0.005931614696407461,-1.0606074617807477,28.440000534057614,-1.4242546845919892,28.270000457763672,1.1224518394245253,28.45000076293945,-0.005931614696407461
14453,2019-06-04,28.81999969482422,28.84000015258789,28.149999618530273,28.70000076293945,5360500.0,0.005582688355337151,7.625014901175405,2.400015259021797,32.97869246414079,31.0908914318358,0.23625977378263485,0.7389601192108373,1.4354996872929249,1.4622299284561997,23.664070356425015,0.6900005340576172,-0.7572364627181614,-0.574000358581543,-1.9113723173520647,0.7633716001889788,-1.2426863379668056,0.09468562080371967,0.506501197050568,85.89737006198878,52.12336668623247,0.6686859793852611,6,0.11499977111816406,0.8400001525878906,1.6474995613098145,1.4900007247924805,0.23999977111816762,1,0.006245673389375872,3.380962761126215,28.65999984741211,-1.0606074617807477,28.440000534057614,-1.4242546845919892,28.270000457763672,0.006245673389375872
14454,2019-06-05,29.040000915527344,29.190000534057614,28.79999923706055,28.959999084472656,5904100.0,0.0076336302232034026,1.0526326356472429,0.6666878596178714,42.91045918022393,31.758770305659425,-0.06592215454079309,0.4000677130710102,1.1838207248488644,1.2473355100067138,25.206411307792486,0.3900012969970632,-0.7949191276830945,-0.26549921035766744,-1.431625875987649,0.9006274552723141,-0.8485625431726582,0.31756412245732335,-0.8900012969970703,85.57697245350872,50.30324331788647,0.5830633328149908,6,-0.10500144958496094,0.6199989318847656,1.4274983406066895,1.2699995040893555,-0.1700000762939453,2,0.013429730625108549,7.625014901175405,28.81999969482422,3.380962761126215,28.65999984741211,-1.0606074617807477,28.440000534057614,0.013429730625108549
14455,2019-06-06,29.149999618530273,29.40999984741211,29.059999465942386,29.190000534057614,4823300.0,0.0037878340060284454,-2.181803995006313,-0.4999999999999556,41.3792851453167,33.03086994696405,-0.26667107759228514,0.1978251492389873,1.038578384055537,1.1452108380029742,26.806875522774227,0.3699989318847656,-0.7827976208828389,-0.09050045013427876,-1.1255791608143184,0.9445782605457609,-0.6080398054742986,0.42703890520574106,-1.0,79.36506494823668,45.115827612198544,0.5175393553400195,6,-0.21500015258789062,0.5100002288818359,1.3575000762939453,1.1600008010864258,-0.15999984741210938,3,0.009948573561661123,1.0526326356472429,29.040000915527344,7.625014901175405,28.81999969482422,3.380962761126215,28.65999984741211,0.009948573561661123
14456,2019-06-07,28.81999969482422,29.540000915527344,28.790000915527344,29.40999984741211,4009000.0,-0.011320752247841459,-1.3077004337032625,14.749666221630148,32.851951006558025,33.30058447673731,-0.034343220987814504,0.520652935120868,1.3413461641140856,1.4841198591563938,26.38957758272126,0.75,-0.7794011334566164,-0.39900035858154226,-1.4509737427526979,0.6529730255896133,-0.9249870506671201,0.12698633350403554,-0.6196000671386734,48.20139936138185,15.49496287238889,0.525986692085577,6,0.025000572204589844,0.8400001525878906,1.7200002670288086,1.4900007247924805,0.07999992370605469,4,0.011797368361837757,-2.181803995006313,29.149999618530273,1.0526326356472429,29.040000915527344,7.625014901175405,28.81999969482422,0.011797368361837757
14457,2019-06-10,28.920000076293945,28.979999542236328,28.57999992370605,28.82999992370605,3184300.0,0.0034698259031447076,2.8095367847411783,-0.1525425920537997,36.86130700909889,34.259889357834766,-0.23247098926095688,0.38195408464285663,1.2214841797616955,1.3922634735693329,25.587703023673768,0.399999618530277,-0.7837925515341766,-0.2619999885559068,-1.300634536483635,0.7766345593718214,-0.7813172625197708,0.2573172854079573,-0.6392243713378924,55.395664696656375,22.518122256078684,0.519317273963864,6,-0.07499980926513672,0.7399997711181641,1.619999885559082,1.390000343322754,0.09000015258789418,0,0.005878287546523753,-1.3077004337032625,28.81999969482422,-2.181803995006313,29.149999618530273,1.0526326356472429,29.040000915527344,0.005878287546523753
14458,2019-06-11,28.63999938964844,28.920000076293945,28.53000068664551,28.86000061035156,6415600.0,-0.009681904768562677,1.2941130271852948,-2.444453863433894,34.82755581629989,35.000070069859156,0.021580985507402062,0.5715448436190194,1.4660320699946716,1.6751902083219719,25.870404929162618,0.38999938964843395,-0.7564161116839898,-0.4660006523132303,-1.4225161791748349,0.4905148745483743,-0.9442584157440344,0.012257111117573771,-0.2836701720581125,10.890958225297519,-21.64932650747712,0.4782577634308027,6,0.20500087738036754,1.0200004577636683,1.9350004196166957,1.6700010299682582,0.610000610351559,1,0.0129190239915693,2.8095367847411783,28.920000076293945,-1.3077004337032625,28.81999969482422,-2.181803995006313,29.149999618530273,0.0129190239915693
14459,2019-06-12,28.979999542236328,29.059999465942386,28.670000076293945,28.739999771118164,2896200.0,0.011871513960673319,-1.0526328998288588,-1.0909019975031564,41.12149754837293,35.542908458987014,-0.2629886981468914,0.17764558619000326,1.0937989926111555,1.3398035436765738,26.043714694555142,0.4200000762939453,-0.7260202635287492,-0.08600044250488281,-0.9892668475388113,0.8172659625290457,-0.5376336450218488,0.3656327600120832,-0.5526500227697788,44.554332040994574,11.500050856086752,0.4516332025169646,6,-0.13499927520751953,0.6550006866455078,1.6000003814697266,1.330000877380371,-0.3400001525878871,2,0.0027605219106185963,1.2941130271852948,28.63999938964844,2.8095367847411783,28.920000076293945,-1.3077004337032625,28.81999969482422,0.0027605219106185963
14460,2019-06-13,29.26000022888184,29.559999465942386,29.170000076293945,29.559999465942386,4925600.0,0.009661859595181399,1.6000025431380016,-1.2499980131766126,47.61905032220567,37.31985803694069,-0.43336235869692885,-0.12116887913403573,0.7815754092998155,1.0676880933108208,25.48366292317066,0.5799999237060582,-0.6248218439150577,0.20200023651123544,-0.6908389338999505,1.0948394069224214,-0.24441934869435755,0.6484198217168284,-0.7658916256516441,70.87382596071228,35.77406200617625,0.44641958520559355,6,-0.40500068664551137,0.23499965667724254,1.3199996948242152,1.0500001907348597,-0.5799999237060582,3,-0.013328755522820646,-1.0526328998288588,28.979999542236328,1.2941130271852948,28.63999938964844,2.8095367847411783,28.920000076293945,-0.013328755522820646
14461,2019-06-14,29.6200008392334,29.739999771118164,29.29999923706055,29.3700008392334,4508700.0,0.012303506751042637,-1.2563944560188811,-0.8333354526149817,53.116550356322605,40.40737209428215,-0.67987330987485,-0.5055121492769956,0.39544980573028354,0.7150317412009777,24.949588451223097,0.4799995422363246,-0.4793286345500789,0.5610008239746094,-0.33443544184903473,1.4564370897982535,0.1132826910627891,1.0087189568864297,-1.0406209669862285,90.08272539833663,51.55738692006109,0.4477181329118217,6,-0.6750011444091797,-0.32000064849853516,1.029998779296875,0.6849994659423828,-0.9300003051757848,4,-0.021269448017056103,1.6000025431380016,29.26000022888184,-1.0526328998288588,28.979999542236328,1.2941130271852948,28.63999938964844,-0.021269448017056103
14462,2019-06-17,29.60000038146973,29.75,29.45000076293945,29.6200008392334,4389200.0,-0.0006752348817349318,1.1428610354223687,-0.08000183105467329,62.420387969130225,43.67867159483654,-0.5727412575274791,-0.5258618971386859,0.39403467148936855,0.7381832535579669,24.794715786664174,0.2999992370605504,-0.3739198614085488,0.5495003700256369,-0.32038090075054626,1.41938164080182,0.11455973463754532,0.9844410054137285,-0.9045585193354597,87.70494238084171,42.47615568498518,0.43494063538809197,6,-0.4600000381469762,-0.4300003051757848,0.5549993515014613,0.6049995422363246,-1.1700000762939489,0,-0.02364867411885818,-1.2563944560188811,29.6200008392334,1.6000025431380016,29.26000022888184,-1.0526328998288588,28.979999542236328,-0.02364867411885818
14463,2019-06-18,29.540000915527344,29.79999923706055,29.34000015258789,29.790000915527344,3700100.0,-0.0020270089584170092,2.4074429907597774,12.499713904255511,69.25794076574283,46.606169548783086,-0.44686129883175596,-0.49933958576630744,0.42051890518284907,0.7970250830742351,24.955427000394273,0.4599990844726598,-0.2580242815672804,0.49450082778930593,-0.3621628848194369,1.3511645403980488,0.0661689714849345,0.9228326840936774,-0.7180120768491847,76.99128189114577,25.33590872652706,0.4283318563043716,6,-0.37500095367431285,-0.37000083923339844,0.4249992370605469,0.42999935150146484,-0.9900016784667933,1,-0.017941796554478584,1.1428610354223687,29.60000038146973,-1.2563944560188811,29.6200008392334,1.6000025431380016,29.26000022888184,-0.017941796554478584
14464,2019-06-19,29.979999542236328,30.09000015258789,29.36000061035156,29.36000061035156,3814400.0,0.014895010598246383,-1.3548412898621014,-2.4799957275390767,77.66988673189105,50.63845861395801,-0.8264039745924308,-0.9519144084161795,-0.0353555385558586,0.363684795795038,24.82689785368681,0.7299995422363317,-0.12067380520186433,0.9114995002746582,-0.02021697735881034,1.8432159779081267,0.44564126145792216,1.3773577390913943,-1.0210892477846336,88.04341290984668,29.179214225947433,0.46585823881673505,6,-0.6699991226196289,-0.8350000381469727,-0.0149993896484375,-0.0149993896484375,-1.1800003051757777,2,-0.02434955148040918,2.4074429907597774,29.540000915527344,1.1428610354223687,29.60000038146973,-1.2563944560188811,29.6200008392334,-0.02434955148040918
14465,2019-06-20,30.040000915527344,30.239999771118164,29.670000076293945,30.11000061035156,2881000.0,0.0020013800602793896,2.454564370513369,-0.11290292809282629,76.84563092565898,55.52664527163589,-0.8346550365238166,-1.0259234953586969,-0.10634954335512958,0.30964056823156483,24.564509585732647,0.5699996948242188,-0.017811180800105575,0.9470007896423347,-0.06069814879514723,1.9546997280798166,0.44315132042359195,1.4508502588610774,-0.9001162437738586,78.72353808912175,13.815386210871694,0.5038494692187415,6,-0.6550006866455078,-0.845001220703125,-0.07500076293945312,-0.07500076293945312,-1.2800006866455043,3,-0.046604576671475995,-1.3548412898621014,29.979999542236328,2.4074429907597774,29.540000915527344,1.1428610354223687,29.60000038146973,-0.046604576671475995
14466,2019-06-21,29.920000076293945,30.040000915527344,29.57999992370605,30.040000915527344,6042400.0,-0.003994701583759697,6.6666295795915715,1.7143051771118036,71.8749813735678,59.41705353435467,-0.6059299894975148,-0.9133723592438159,0.004906115983125403,0.43224681578549706,23.916531900929833,0.4600009918212926,0.03658297808775757,0.8019999504089341,-0.26303490599293866,1.867034806810807,0.26948252220799773,1.3345173786098705,-0.5820946866548162,64.44446328246362,-4.057555994270416,0.5325174282009373,6,-0.5349998474121094,-0.7250003814697266,0.04500007629394531,0.04500007629394531,-1.0799999237060547,4,-0.04144384251190669,2.454564370513369,30.040000915527344,-1.3548412898621014,29.979999542236328,2.4074429907597774,29.540000915527344,-0.04144384251190669
14467,2019-06-24,29.85000038146973,30.09000015258789,29.670000076293945,30.0,3363500.0,-0.0023395619868221695,1.5454555963355778,1.2499880791543851,68.45877499119831,63.15385566489893,-0.43598503204814776,-0.850762604559069,0.062265503859485705,0.5015972635516697,23.552520400007694,0.4200000762939453,0.09008991495492324,0.7090002059936573,-0.3997384936562476,1.8177389056435622,0.15463085616870487,1.2633695558186098,-0.34971800316437296,56.666716116467384,-9.236900154331536,0.5543693498249529,6,-0.3950004577636754,-0.6550006866455114,0.11499977111816051,0.11499977111816051,-0.8400001525878906,0,-0.03886096591584032,6.6666295795915715,29.920000076293945,2.454564370513369,30.040000915527344,-1.3548412898621014,29.979999542236328,-0.03886096591584032
14468,2019-06-25,29.51000022888184,29.88999938964844,29.479999542236328,29.82999992370605,4435300.0,-0.011390289723378189,-1.1578878682929465,2.1333367241839736,58.075584706874864,65.0376431269547,0.04515101749070638,-0.48108431879358804,0.37638732371917527,0.8276278020670134,22.34025536335781,0.4099998474121129,0.1973791971915233,0.3345000267028837,-0.7751226534495537,1.444122706855321,-0.2203113133733332,0.8893113667791006,0.7299995422363246,17.045427452409093,-44.45415951038722,0.5548113400762179,6,0.1949996948242152,-0.31500053405762074,0.4425001144409144,0.45499992370605113,-0.42000007629394887,1,-0.036597760600796225,1.5454555963355778,29.85000038146973,6.6666295795915715,29.920000076293945,2.454564370513369,30.040000915527344,-0.036597760600796225
14469,2019-06-26,28.649999618530273,29.459999084472656,28.60000038146973,29.420000076293945,5227400.0,-0.029142683960736493,1.023529992550099,2.4062537252939045,43.16940574163476,64.54323817355792,0.9537113265721402,0.41599629695318185,1.2022394085900459,1.67027251057511,21.093904120323405,0.9099998474121094,0.2685613638454285,-0.5355005264282227,-1.6209350296215987,0.5499339767651534,-1.0782177780249107,0.007216725168465388,1.5748001480102545,3.0487351017405953,-53.86979725300379,0.5427172515966879,6,0.7700004577636719,0.5450000762939453,1.2325005531311035,1.3150005340576172,0.6800003051757777,2,-0.0034904147574593702,-1.1578878682929465,29.51000022888184,1.5454555963355778,29.85000038146973,6.6666295795915715,29.920000076293945,-0.0034904147574593702
14470,2019-06-27,28.51000022888184,28.8700008392334,28.459999084472656,28.78000068664551,5255600.0,-0.0048865407159686125,-1.216209250056662,0.35064973668696214,45.53315293239476,63.700638459788166,1.0908496469494722,0.6059659571777019,1.317042683680416,1.7900096369687404,19.61028434559442,0.4100017547607422,0.373224223779296,-0.6874999046325634,-1.7349608701950778,0.35996106092995106,-1.2112303874138206,-0.16376942185130616,1.6498075622558552,3.0675528616063685,-52.68356008279343,0.5237304827812578,6,0.8399991989135707,0.6849994659423793,1.275000095367428,1.4549999237060511,0.03999900817871094,3,0.010171834649265632,1.023529992550099,28.649999618530273,-1.1578878682929465,29.51000022888184,1.5454555963355778,29.85000038146973,0.010171834649265632
14471,2019-06-28,28.6299991607666,28.79999923706055,28.45000076293945,28.46999931335449,5489500.0,0.0042090119579585306,-2.5000381475546885,-0.5925910227610016,45.84526108802982,61.858957695221456,0.9115052199039759,0.528002016700718,1.177235835287103,1.6518372442287763,18.051687921949217,0.34999847412110086,0.44203719846142775,-0.5770009040832527,-1.598663686051058,0.4446618778845526,-1.0878322950671553,-0.06616951309935004,1.4278201079711899,10.975516147340604,-42.96906756705973,0.5108313909839031,6,0.715001106262207,0.5650005340576172,1.090001106262207,1.335000991821289,0.23000144958495738,4,0.004540729022912027,-1.216209250056662,28.51000022888184,1.023529992550099,28.649999618530273,-1.1578878682929465,29.51000022888184,0.004540729022912027
14472,2019-07-01,28.489999771118164,28.65999984741211,28.26000022888184,28.60000038146973,3337600.0,-0.004889954374860284,2.4782644751463376,-0.6875044703526284,47.76119997836435,59.47043094106829,0.9806148026277093,0.6899884818782098,1.286365466914777,1.776337019733944,17.04785831692671,0.3999996185302699,0.4633300684042716,-0.7085002899169908,-1.7519218550537232,0.3349212752197417,-1.230211072485357,-0.18678950734862454,1.43919401715576,14.110408629177082,-43.40969207634001,0.5217107825683654,7,0.7600002288818359,0.7049999237060547,1.3325004577636719,1.4750003814697266,-0.4300003051757777,0,0.012285025773308034,-2.5000381475546885,28.6299991607666,-1.216209250056662,28.51000022888184,1.023529992550099,28.649999618530273,0.012285025773308034
14473,2019-07-02,29.0,29.26000022888184,28.770000457763672,29.01000022888184,4275100.0,0.01790102607859101,-1.0851084552482753,0.09091066722155801,50.28409737446992,56.42756545691039,0.4313176872347526,0.20465776102217959,0.7446600989551442,1.2502923614024688,15.338716254689002,0.7700004577636754,0.4444058493386187,-0.20750007629394673,-1.2402256896033208,0.8252255370154273,-0.7238628829486338,0.3088627303607403,0.762274432334717,61.6667064031343,2.4029812752653683,0.5163628066546869,7,0.25,0.19499969482421875,0.809999942779541,0.9650001525878906,-1.1700000762939489,1,0.00034483547868413567,2.4782644751463376,28.489999771118164,-2.5000381475546885,28.6299991607666,-1.216209250056662,28.51000022888184,0.00034483547868413567
14474,2019-07-03,29.43000030517578,29.71999931335449,29.03000068664551,29.040000915527344,2772500.0,0.0148275967301994,-2.3658482122089204,-38.999046347497114,52.316077285557064,53.70205949689907,-0.09488248511900466,-0.2051445492465369,0.2827842537642198,0.8059464707905377,14.13527933978248,0.7199993133544886,0.4003853347582691,0.20300025939941335,-0.8311356189401522,1.237136137738979,-0.3140676797703712,0.7200681985691979,-1.1700000762939418,80.13704177879983,21.41899480654574,0.5170679391697833,7,-0.25500011444091797,-0.2350006103515625,0.2649998664855957,0.5349998474121094,-1.8099994659423828,2,-0.011552842305886601,-1.0851084552482753,29.0,2.4782644751463376,28.489999771118164,-2.5000381475546885,28.6299991607666,-0.011552842305886601
14475,2019-07-05,29.440000534057614,29.45000076293945,28.86000061035156,29.18000030517578,3883800.0,0.00033979710425202647,3.2142764695064456,0.6666682968817156,47.28915178130286,50.97030065331408,-0.2223228469987113,-0.20269705318496634,0.25100599531960555,0.7824711884949274,13.491807001414333,0.5900001525878906,0.3388134098245139,0.19850044250487997,-0.8392157681981267,1.2362166532078867,-0.3203576628466216,0.7173585478563815,-1.1508003234863224,80.8219893919995,24.994382175856046,0.5188581053515031,7,-0.26500034332275035,-0.24500083923339488,0.06499958038330433,0.3499994277954137,-1.6800003051757741,4,-0.0037364337077476772,-2.3658482122089204,29.43000030517578,-1.0851084552482753,29.0,2.4782644751463376,28.489999771118164,-0.0037364337077476772
14476,2019-07-08,29.15999984741211,29.540000915527344,28.979999542236328,29.520000457763672,4059200.0,-0.00951089271624117,1.7999961853172863,-1.3846165132230686,43.85474101348403,48.236519100234716,-0.06868879435135966,0.10970631891586535,0.4984336836618297,1.04643348473558,12.339812871988801,0.5600013732910156,0.1921966178638641,-0.09850025177001953,-1.1181246032843433,0.9211240997443042,-0.6083124275271814,0.41131192398714234,-0.8421836547851527,61.64384814359999,9.441677672026273,0.5098121757571619,7,-0.0850000381469691,0.034999847412109375,0.24000072479248047,0.5250005722045898,-1.1599998474121094,0,-0.0209190882559519,3.2142764695064456,29.440000534057614,-2.3658482122089204,29.43000030517578,-1.0851084552482753,29.0,-0.0209190882559519
14477,2019-07-09,29.09000015258789,29.25,28.989999771118164,29.15999984741211,3367500.0,-0.0024005382438446743,1.0800018310546875,0.19444326707074133,43.73258016973806,46.64285192944173,-0.13167992372483184,0.2035301005469421,0.5356649393086599,1.1011022901169376,10.821741652877876,0.26000022888183594,0.03479307674997045,-0.17699995040893413,-1.187536608424157,0.8335367076062887,-0.6822682794165473,0.3282683785986791,-0.7441402975463838,33.68421897994885,-14.746868849103535,0.5052683290076116,7,-0.10000038146972656,0.10499954223632812,0.3100004196166992,0.5950002670288086,-1.5900001525878906,1,-0.007906481300443358,1.7999961853172863,29.15999984741211,3.2142764695064456,29.440000534057614,-2.3658482122089204,29.43000030517578,-0.007906481300443358
14478,2019-07-10,29.01000022888184,29.35000038146973,28.93000030517578,29.21999931335449,4321400.0,-0.0027500833030739136,-1.2702772365016224,2.9999999999998983,34.984537491784494,45.73342212390282,-0.1453486749031363,0.32956794609846085,0.5819359151941619,1.1640327909711488,9.111805746784823,0.42000007629394887,-0.10628243354527811,-0.275499916076658,-1.2506327935396335,0.6996329613863175,-0.7630663548081458,0.21206652265482973,-0.6366575846740723,17.441842412844842,-24.905405487524284,0.4875664387314876,7,-0.020000457763675428,0.18499946594237926,0.36000013351440074,0.6750001907348597,-1.4400005340576207,2,-0.032747354548230856,1.0800018310546875,29.09000015258789,1.7999961853172863,29.15999984741211,3.2142764695064456,29.440000534057614,-0.032747354548230856
14479,2019-07-11,29.059999465942386,29.09000015258789,28.68000030517578,29.0,5126900.0,0.001723517292866683,5.833283000874196,-0.2857129881925788,34.782582941546835,44.53891434714194,-0.14647690607443664,0.30131814039625837,0.48036247596915516,1.096123561635018,7.804864058004848,0.4099998474121094,-0.23782954809651713,-0.22950067520141104,-1.2000023956860453,0.7410010452832232,-0.7147515354437282,0.2557501850409061,-0.6597236883516864,44.18591756711242,6.173994910614162,0.48525086024231745,7,-0.0699996948242223,0.19000053405761363,0.23750019073485973,0.600000381469723,-1.189998626708988,3,-0.042326206635958985,-1.2702772365016224,29.01000022888184,1.0800018310546875,29.09000015258789,1.7999961853172863,29.15999984741211,-0.042326206635958985
14480,2019-07-12,28.8700008392334,29.13999938964844,28.81999969482422,29.04999923706055,3580100.0,-0.006538149697203566,-1.285706500636942,-2.9999999999998814,34.04255072450317,43.22750208452787,0.11170506801629898,0.48549234970388255,0.6226080720520919,1.2618160548257222,7.542338222572631,0.3199996948242223,-0.32308535709887565,-0.3999993324279778,-1.3885020804193466,0.588503415563391,-0.8942507064236622,0.09425204156770661,-0.4433305909274239,22.093069675839676,-12.055841096341542,0.49425137399568436,7,0.11999893188476562,0.37999916076660156,0.42749881744384766,0.7899990081787109,-0.7600002288818395,4,-0.04329753944105508,5.833283000874196,29.059999465942386,-1.2702772365016224,29.01000022888184,1.0800018310546875,29.09000015258789,-0.04329753944105508
14481,2019-07-15,28.989999771118164,29.0,28.770000457763672,28.899999618530273,3846000.0,0.00415652678893208,3.181786655569427,-0.5000052982377963,37.125725250125534,42.04578267027911,0.05380016427616141,0.33294561914032883,0.45623310333743206,1.1216344535864202,7.672190574094147,0.22999954223632812,-0.28300091432603836,-0.24850034713745117,-1.230170104336672,0.7331694100617696,-0.7393352257370616,0.24233453146215922,-0.5374629415112189,46.2685717376511,14.349698768497923,0.4908348785996107,7,0.21000003814697266,0.26000022888183594,0.30749988555908203,0.6700000762939453,-1.159999847412113,0,-0.042428408138924345,-1.285706500636942,28.8700008392334,5.833283000874196,29.059999465942386,-1.2702772365016224,29.01000022888184,-0.042428408138924345
14482,2019-07-16,28.899999618530273,29.06999969482422,28.6200008392334,28.959999084472656,4179200.0,-0.003104524087563343,2.2142696575636407,-0.6666596024244479,40.12942826385382,40.91748610243287,0.23252770677058265,0.38769174737118206,0.48496007990088685,1.1868915798387647,7.934565063239214,0.4499988555908203,-0.2422520920158604,-0.30350046157836985,-1.2808070479141485,0.6738061247574088,-0.7921537547462592,0.18515283158951945,-0.4221135392483788,38.35602121600065,4.367563779238942,0.4886532931678898,7,0.2700004577636719,0.35000038146972656,0.35250043869018555,0.7600002288818359,-0.9799995422363281,1,-0.03114185572352768,3.181786655569427,28.989999771118164,-1.285706500636942,28.8700008392334,5.833283000874196,29.059999465942386,-0.03114185572352768
14483,2019-07-17,29.01000022888184,29.149999618530273,28.959999084472656,29.09000015258789,3019300.0,0.003806249543374829,-1.1110910959702458,1.3333439298088863,57.692332772539466,41.51484782320869,0.13867831257196528,0.2486999222338433,0.31692499448013933,1.0496623036014796,7.933162014521009,0.25,-0.2047069763782936,-0.1669998168945277,-1.1345820583437707,0.8005824245547153,-0.6507909376191492,0.3167913038300938,-0.5072718849184916,73.58495998157491,34.20881461415989,0.4837911207246222,7,0.0700006484985316,0.2399997711181605,0.2424998283386195,0.6499996185302699,-0.9899997711181676,2,-0.052051024369814014,2.2142696575636407,28.899999618530273,3.181786655569427,28.989999771118164,-1.285706500636942,28.8700008392334,-0.052051024369814014
14484,2019-07-18,29.25,29.290000915527344,28.78000068664551,28.93000030517578,2646500.0,0.008273001352106846,1.5499914169638762,-4.000000000000178,65.16395012432959,43.50093652798944,-0.14476301964948135,-0.05143056895546749,0.028220115129290235,0.7897802010207222,8.678214878320233,0.5100002288818324,-0.15420951863386279,0.10949993133544922,-0.7826764681171738,1.0016763307880723,-0.3365882683908623,0.5555881310617607,-0.7229262366488278,94.02971478024214,47.992817605976505,0.44608819972631214,7,-0.1699991226196289,0.0,0.0025000572204589844,0.4099998474121094,-1.8299999237060547,3,-0.05743590786925745,-1.1110910959702458,29.01000022888184,2.2142696575636407,28.899999618530273,3.181786655569427,28.989999771118164,-0.05743590786925745
14485,2019-07-19,28.63999938964844,29.25,28.6200008392334,29.20000076293945,4040100.0,-0.020854721721420777,-1.1000025431379779,-1.7500059604701397,50.17065246331288,44.202704466859316,0.37975921556008885,0.4725347816873402,0.5930287728204711,1.377426877442538,9.27489541908802,0.6299991607666016,-0.1642120830609528,-0.43050060272216584,-1.2415165866430158,0.3805153811986841,-0.836008594682589,-0.02499261076174264,-0.08906711529720113,2.9848579310114536,-45.52542634035608,0.4055079919604248,7,0.34500122070312145,0.610000610351559,0.6000008583068812,1.0200004577636683,-1.05999946594239,4,-0.02688542481929479,1.5499914169638762,29.25,-1.1110910959702458,29.01000022888184,2.2142696575636407,28.899999618530273,-0.02688542481929479
14486,2019-07-22,28.68000030517578,28.78000068664551,28.53000068664551,28.739999771118164,3184900.0,0.0013966800411944202,2.571395485074954,0.10714164072451958,53.356899985509564,45.272073335278364,0.2955949814126164,0.3529699951327494,0.546054488514585,1.3114052529085605,10.157424188695362,0.25,-0.2178282760900565,-0.3284996986389146,-1.0508143320554773,0.39381493477764806,-0.6896570153471977,0.03265761806936851,1.0399990081787074,19.73678596794112,-31.75649778436561,0.36115731670828183,7,0.2600002288818395,0.5699996948242188,0.49499940872192383,0.9799995422363281,-1.3999996185302699,0,-0.01987446613525168,-1.1000025431379779,28.63999938964844,1.5499914169638762,29.25,-1.1110910959702458,29.01000022888184,-0.01987446613525168
14487,2019-07-23,28.690000534057614,28.790000915527344,28.60000038146973,28.68000030517578,4899000.0,0.0003486830116954387,-1.235299397502548,-0.16667196490441355,43.34765072761657,46.20130813925971,0.24908141718801247,0.26520693090511926,0.5158357758980152,1.2914647974921216,10.971766839754164,0.19000053405761363,-0.2556463397394779,-0.26049947738647816,-0.8768207512908539,0.3558217965178976,-0.568660114338666,0.04766115956570971,1.006198806762697,21.052605161383397,-27.94949526702176,0.30816063695218787,7,0.22000026702881215,0.5599994659423864,0.4324994087219274,0.9699993133544957,-1.3800010681152273,1,-0.02997562197082093,2.571395485074954,28.68000030517578,-1.1000025431379779,28.63999938964844,1.5499914169638762,29.25,-0.02997562197082093
14488,2019-07-24,28.43000030517578,28.81999969482422,28.34000015258789,28.770000457763672,3576600.0,-0.009062398886092393,1.181822910796494,-33.999237078020855,26.851850216607474,45.32011561426644,0.4672979246804374,0.46393385056667924,0.7360604737840717,1.5394329706237997,12.011793134751155,0.4799995422363281,-0.2668126125150465,-0.4664997100830064,-1.0654208531782707,0.13242143301225795,-0.7659602816306403,-0.16703913853537244,1.2428750625610334,9.473692664142277,-34.11985894546178,0.2994605715476322,7,0.38500022888183594,0.8199996948242188,0.7249999046325684,1.2299995422363281,-0.8099994659423828,2,-0.017938804903529615,-1.235299397502548,28.690000534057614,2.571395485074954,28.68000030517578,-1.1000025431379779,28.63999938964844,-0.017938804903529615
14489,2019-07-25,28.54999923706055,28.59000015258789,28.28000068664551,28.290000915527344,3548800.0,0.0042208558071286095,-1.2142915531335459,-0.764700602497514,30.396434684190794,44.914991609787286,0.29876601170829886,0.35422006080838386,0.5891107066541359,1.40526320261635,11.578468437576927,0.30999946594237926,-0.27191973117705004,-0.3415007591247523,-0.9506686789717698,0.26766716072226515,-0.646084719048261,-0.03691679920124358,1.0695611220703078,27.8349218084825,-10.593040061186827,0.3045839599235085,7,0.23500156402587535,0.7000007629394496,0.6175007820129359,1.110000610351559,-0.8599987030029368,3,-0.018563880681611078,1.181822910796494,28.43000030517578,-1.235299397502548,28.690000534057614,2.571395485074954,28.68000030517578,-0.018563880681611078
14490,2019-07-26,28.79999923706055,28.920000076293945,28.6299991607666,28.6299991607666,2340900.0,0.008756567659570225,-2.4117739456293688,0.6538506683099362,41.96426442689232,45.452607073872485,0.042233326787581404,0.13392650014957397,0.32611489668341775,1.1451166556714973,10.589807772270596,0.3700008392333949,-0.2337789763349427,-0.10600070953368856,-0.6902288065609774,0.4782273874936003,-0.3981147580473312,0.18611333897995408,0.7391875417211864,81.24985098824641,43.8683044023787,0.2921140485136439,7,-0.014998435974124646,0.4500007629394496,0.4275007247924769,0.860000610351559,-0.5099983215332067,4,-0.04791663879597563,-1.2142915531335459,28.54999923706055,1.181822910796494,28.43000030517578,-1.235299397502548,28.690000534057614,-0.04791663879597563
14491,2019-07-29,28.76000022888184,28.85000038146973,28.520000457763672,28.809999465942386,2081100.0,-0.0013888544874417486,4.076880190146479,-0.2941130271853095,42.53392884113323,45.71977380468132,0.051602449459490884,0.19411669314305513,0.34658252183646354,1.1757512104132992,9.611181816176224,0.32999992370605824,-0.19966708349896578,-0.15249977111816193,-0.7266034110099362,0.42160386877361233,-0.43955159106404906,0.1345520488277252,0.7036353843717222,75.00000000000043,35.61610650238001,0.28705181994588663,7,0.02500057220458629,0.4149999618530238,0.5299997329711879,0.8999996185302699,-0.610000610351566,0,-0.04102921751686184,-2.4117739456293688,28.79999923706055,-1.2142915531335459,28.54999923706055,1.181822910796494,28.43000030517578,-0.04102921751686184
14492,2019-07-30,28.84000015258789,29.1299991607666,28.649999618530273,28.68000030517578,4805000.0,0.002781638493372096,-3.3636079900124844,-3.2000457770656903,46.15383951496312,44.43771899828395,-0.04224606014192034,0.14933905116303237,0.24209767735360543,1.0878746546809062,8.039817951724757,0.4799995422363281,-0.14422332952113948,-0.08999986648559499,-0.6302144379815751,0.4502147050103851,-0.360107152233585,0.18010741926239504,0.5526173650691888,65.88240837978282,22.74302061940878,0.2701072857479908,7,-0.054999351501464844,0.33500003814697266,0.4499998092651367,0.8199996948242188,-0.8500003814697266,1,-0.05409152072429502,4.076880190146479,28.76000022888184,-2.4117739456293688,28.79999923706055,-1.2142915531335459,28.54999923706055,-0.05409152072429502
14493,2019-07-31,29.01000022888184,29.229999542236328,28.729999542236328,28.79999923706055,8457700.0,0.0058945934602809835,-1.8571397431076089,1.3125074505877024,48.927054085249544,42.63361943838616,-0.23718910473387567,-0.020947403943385012,0.053274234173375845,0.9109065233869416,7.674546398071652,0.5,-0.10400165790059646,0.07950019836426137,-0.46100560889400555,0.6200060056225283,-0.19075270526487031,0.34975310199339305,0.3158602789145455,76.84214964473108,32.43744609905208,0.27025290362913307,7,-0.24499988555908558,0.06499958038330078,0.31499958038329723,0.6499996185302699,-0.5100002288818395,2,-0.05860050842905418,-3.3636079900124844,28.84000015258789,4.076880190146479,28.76000022888184,-2.4117739456293688,28.79999923706055,-0.05860050842905418
14494,2019-08-01,29.09000015258789,29.26000022888184,28.81999969482422,29.040000915527344,5254700.0,0.0027576671173688005,1.2564165264681488,0.23809048055875967,54.954941022528224,43.16520705607675,-0.3824952535564279,-0.13462774771819142,-0.0411390312666029,0.8179461458659283,8.138194446549948,0.44000053405762074,-0.06941073801467113,0.17650012969970774,-0.3172195363048651,0.6702197957042806,-0.07035970330257868,0.42335996270199416,0.17310876593944258,77.02700961149321,28.569025752767708,0.24685983300228603,8,-0.3199996948242152,-0.10000038146972656,0.3599996566772461,0.5699996948242188,-0.30999946594237926,3,-0.05053280528167059,-1.8571397431076089,29.01000022888184,-3.3636079900124844,28.84000015258789,4.076880190146479,28.76000022888184,-0.05053280528167059
14495,2019-08-02,29.32999992370605,29.440000534057614,28.88999938964844,29.149999618530273,4187900.0,0.008250249909222074,1.7499952316466212,3.600061036087516,57.264960051645104,43.59943595231404,-0.5747684673237288,-0.4040045523719904,-0.2940275959731231,0.562258143626174,8.336493895665262,0.5500011444091726,-0.09719601209652495,0.42199993133544567,-0.04894986781162203,0.8929497304825134,0.18652503176191004,0.6574748309089813,-1.0499992370605398,88.04341290984664,37.68469025140416,0.23547489957353418,8,-0.46999931335448863,-0.3400001525878871,-0.022500038146969104,0.32999992370605824,-0.02000045776366477,4,-0.0559154242725689,1.2564165264681488,29.09000015258789,-1.8571397431076089,29.01000022888184,-3.3636079900124844,28.84000015258789,-0.0559154242725689
14496,2019-08-05,28.54999923706055,29.479999542236328,28.40999984741211,29.32999992370605,4359000.0,-0.02659395460874392,-1.0188683658872324,-4.33332980121227,44.22441745620182,43.6968544777124,0.2065759562420837,0.34567625276016756,0.46794578464175984,1.3261868006522484,8.934970294936157,1.0699996948242188,-0.18965354585037986,-0.3275007247924755,-0.8086344111896935,0.1536329616047425,-0.5680675679910827,-0.08693388159386828,-0.24679855346679602,13.084058839048582,-37.19042911994542,0.24056684319860888,8,0.33000087738036754,0.44000053405761363,0.722500324249264,1.110000610351559,1.860000610351559,0,-0.009106771575520867,1.7499952316466212,29.32999992370605,1.2564165264681488,29.09000015258789,-1.8571397431076089,29.01000022888184,-0.009106771575520867
14497,2019-08-06,28.86000061035156,28.93000030517578,28.239999771118164,28.6299991607666,6017900.0,0.01085819199912974,2.729724156773392,-0.29487339373265165,47.67802552302947,46.01087395620373,-0.08579746397951737,0.01850939014736852,0.14411482413298415,1.0017528741853248,9.68426292837322,0.6900005340576172,-0.18697229890567257,-0.005999374389652701,-0.4766273136263841,0.4646285648470787,-0.24131334400802018,0.22931459522871478,0.6199989318847692,50.00007690923297,2.5637381607696454,0.23531396961836623,8,-9.536743128535363e-07,0.11999893188476918,0.4099993705749547,0.7999992370605504,1.0199985504150426,1,-0.024601558447875482,-1.0188683658872324,28.54999923706055,1.7499952316466212,29.32999992370605,1.2564165264681488,29.09000015258789,-0.024601558447875482
14498,2019-08-07,28.059999465942386,28.920000076293945,27.440000534057614,28.85000038146973,8669900.0,-0.02772006678760175,2.182793670065743,-3.4347649414945756,34.300796204227964,46.444691902874524,0.7333155706568952,0.7838795800530001,0.9390807671893562,1.7761361222628693,11.040219625653188,1.4799995422363317,-0.21832694029532362,-0.7585004806518505,-1.3453486749855905,-0.17165228631811047,-1.0519245778187205,-0.4650763834849805,1.4200000762939418,30.39211928040593,-10.689856314019757,0.2934240971668695,8,0.4000005722045863,0.5200004577636648,1.162500381469723,1.600000381469723,1.7900009155273438,2,-0.0024946434838384324,2.729724156773392,28.86000061035156,-1.0188683658872324,28.54999923706055,1.7499952316466212,29.32999992370605,-0.0024946434838384324
14499,2019-08-08,27.82999992370605,28.040000915527344,27.60000038146973,27.8799991607666,5609200.0,-0.008196705153736605,1.3783636101201944,0.06329010014776348,38.1231810979049,46.01790486632037,0.9503859114094624,0.9665620399369956,1.1731966747257836,1.9825926910035072,12.073485881985086,0.45999908447265625,-0.22735776212458347,-0.9270000457763707,-1.6494260243375223,-0.2045740672152192,-1.2882130350569447,-0.5657870564957967,1.568399658203127,19.11762643436891,-25.676984595098695,0.36121298928057494,8,0.6300001144409215,0.75,1.3924999237060582,1.8299999237060582,2.5100002288818395,3,0.024074742297186758,2.182793670065743,28.059999465942386,2.729724156773392,28.86000061035156,-1.0188683658872324,28.54999923706055,0.024074742297186758
14500,2019-08-09,27.6200008392334,28.03000068664551,27.59000015258789,27.85000038146973,4311900.0,-0.007545780993472917,-2.0344768619610356,4.600061036087331,35.195537869661905,45.202528091712445,1.0900277576592217,1.1363752422815523,1.3907596229609105,2.172538462208628,13.273330143050124,0.44000053405762074,-0.17978890866788433,-1.0744991302490234,-1.9547974617968222,-0.19420079870122464,-1.5146482960229228,-0.634349964475124,1.7000627807617157,8.823548661255812,-37.52384641207686,0.44014916577389984,8,0.8399991989135742,0.869999885559082,1.5649991035461426,2.039999008178711,2.289999008178711,4,0.04199854497340816,1.3783636101201944,27.82999992370605,2.182793670065743,28.059999465942386,2.729724156773392,28.86000061035156,0.04199854497340816
14501,2019-08-12,27.76000022888184,27.809999465942386,27.35000038146973,27.60000038146973,5385000.0,0.00506876847916593,2.53847733908476,-0.695652895029263,37.46630007176982,44.237245931357634,0.8864842382786335,0.9481128718391325,1.254626403653301,2.0132559388585705,14.559849423828567,0.45999908447265625,-0.14395401482255465,-0.8729997634887674,-1.8344919331170608,0.08849240613952603,-1.3537458483029141,-0.3922536786746207,1.4848608676757742,25.949358684170875,-22.622862318187657,0.48074608481414605,8,0.6549997329711879,0.6850004196166957,1.4249997138977015,1.8999996185302699,2.209999084472649,0,0.05583570692654072,-2.0344768619610356,27.6200008392334,1.3783636101201944,27.82999992370605,2.182793670065743,28.059999465942386,0.05583570692654072
14502,2019-08-13,28.0,28.07999992370605,27.670000076293945,27.79999923706055,5280700.0,0.008645524824904882,1.2777730682829904,1.2500059604701397,44.1734354307973,43.70906608086294,0.5752986067572223,0.6716669750081579,1.0142690127364276,1.7494246715321466,15.355195415279416,0.4099998474121058,-0.15532207945098264,-0.5880000114440911,-1.580616902349142,0.4046168794609599,-1.0843084568966148,-0.09169156599156736,1.1311694536523405,41.40125763547024,-11.616137346925065,0.4963084454525254,8,0.41499996185302734,0.41499996185302734,1.1349997520446777,1.6599998474121094,2.0400009155273438,1,0.08607142312186111,2.53847733908476,27.76000022888184,-2.0344768619610356,27.6200008392334,1.3783636101201944,27.82999992370605,0.08607142312186111
14503,2019-08-14,27.5,27.989999771118164,27.479999542236328,27.79999923706055,5185000.0,-0.017857142857142905,-2.0,-1.49999046329326,37.10074550624867,41.7252665790541,0.9371288835279259,1.1096326968508734,1.502935913450866,2.2208470671512615,16.484524199378185,0.5200004577636719,-0.18156686065315952,-1.0124999999999993,-2.0955535968023824,0.07055359680238382,-1.5540267984011926,-0.47097320159880596,1.5242993093213855,20.547905834399945,-34.18203539293229,0.5415267984011921,8,0.9149999618530273,0.9149999618530273,1.5924997329711914,2.1599998474121094,2.829999923706051,2,0.08654542402787646,1.2777730682829904,28.0,2.53847733908476,27.76000022888184,-2.0344768619610356,27.6200008392334,0.08654542402787646
14504,2019-08-15,27.56999969482422,27.940000534057614,27.43000030517578,27.489999771118164,4620700.0,0.0025454434481533283,-4.100031471432487,-0.26666709052299314,34.19023476572444,39.1614082139518,0.7027436434380938,0.9563508933819804,1.4150904759593175,2.121109316593156,17.334518639345525,0.5100002288818324,-0.22766586560300794,-0.8585002899169929,-1.9611339522606137,0.24413337242662791,-1.4098171210888033,-0.3071834587451825,1.3538416788260683,30.136911138400247,-20.361101818418643,0.5513168311718105,8,0.8450002670288086,0.8450002670288086,1.5225000381469727,2.0900001525878906,2.8299999237060547,3,0.08269861123986666,-2.0,27.5,1.2777730682829904,28.0,2.53847733908476,27.76000022888184,0.08269861123986666
14505,2019-08-16,27.8700008392334,27.96999931335449,27.59000015258789,27.61000061035156,3940600.0,0.010881434447948202,-1.5333180746024546,3.2500059604702063,39.27711972997458,38.61170846659322,0.19429433777340677,0.6278983016370958,1.0968155583281813,1.79073695546559,17.886854634592396,0.3999996185302699,-0.29400887931313946,-0.5199992179870598,-1.6450815894470807,0.605083153472961,-1.082540403717072,0.04254196774295238,0.9594100748860548,71.23298408799958,22.849737040723035,0.5625411857300109,8,0.26999950408935547,0.5449991226196289,1.2499990463256836,1.789999008178711,2.579999923706051,4,0.088625735162426,-4.100031471432487,27.56999969482422,-2.0,27.5,1.2777730682829904,28.0,0.088625735162426
14506,2019-08-19,28.11000061035156,28.29999923706055,27.8700008392334,27.93000030517578,2851700.0,0.00861140164661589,-1.866663275816053,0.6923082566115016,41.53133051464755,37.92874235455079,-0.12816030740064477,0.3615425439238322,0.8515925781822453,1.5276803982554412,17.976038871258446,0.429998397827152,-0.3862290820096135,-0.2514994621276898,-1.374526732831466,0.8715278085760865,-0.8130130974795797,0.3100141732242001,0.6306456718089102,78.16105057768546,30.669800917875605,0.5615136353518883,8,0.02499961853027699,0.3049993515014684,1.009999275207523,1.5499992370605504,2.5,0,0.06403412301590983,-1.5333180746024546,27.8700008392334,-4.100031471432487,27.56999969482422,-2.0,27.5,0.06403412301590983
14507,2019-08-20,27.82999992370605,28.15999984741211,27.75,28.11000061035156,2565200.0,-0.009960892229308516,1.1578986994864802,-1.5555567329292894,36.65158624879911,38.18994124839203,-0.010761897266398535,0.6048201026511926,1.119784927694777,1.7861151484976965,18.173077318748053,0.4099998474121094,-0.5227328381344023,-0.4885001182556188,-1.6243516183191993,0.6473513818079617,-1.056425868287409,0.07942563177617146,0.8272076044129726,45.97702409400769,2.1076495277711587,0.567925750031791,8,-0.005000114440910863,0.5850000381469762,1.3949999809265172,1.8299999237060582,2.2900009155273473,1,0.07689541485860918,-1.866663275816053,28.11000061035156,-1.5333180746024546,27.8700008392334,-4.100031471432487,27.56999969482422,0.07689541485860918
14508,2019-08-21,27.920000076293945,27.959999084472656,27.709999084472656,27.79999923706055,2808500.0,0.003233925721689568,1.500014305196601,-0.42857337484075814,36.79458812699743,38.04231980718009,-0.13713008622452705,0.5003038083063807,1.0278054253223345,1.668945605930034,17.903824983825373,0.25,-0.5660697401198682,-0.3729999542236335,-1.521144305656268,0.7751443972090009,-0.9470721299399507,0.20107222149268367,0.65877502302612,56.32188191962795,15.959066142183353,0.5740721757163179,8,-0.09500026702880504,0.49499988555908203,1.2899999618530273,1.739999771118164,2.0799999237060547,2,0.07593126194270416,1.1578986994864802,27.82999992370605,-1.866663275816053,28.11000061035156,-1.5333180746024546,27.8700008392334,0.07593126194270416
14509,2019-08-22,28.020000457763672,28.15999984741211,27.85000038146973,27.920000076293945,3054100.0,0.0035816755442861226,-1.583331346509993,0.8333306842565613,34.73195100295793,37.99081015532409,-0.231711515890499,0.3779384908880985,0.9159859992401422,1.5420815028071502,17.316184282144604,0.30999946594237926,-0.6503713845964754,-0.24649963378906392,-1.394133688333131,0.9011344207550032,-0.8203166610610992,0.3273173934829714,0.4850481584853732,60.56350135932315,25.14834522075862,0.5738170272720342,8,-0.1950006484985316,0.39499950408935547,1.1449999809265137,1.6399993896484375,2.1599998474121094,3,0.08244109308364878,1.500014305196601,27.920000076293945,1.1578986994864802,27.82999992370605,-1.866663275816053,28.11000061035156,0.08244109308364878
14510,2019-08-23,27.420000076293945,28.149999618530273,27.31999969482422,28.1299991607666,2818800.0,-0.02141328949562815,1.2133331298828125,-7.099963760514219,36.25305999327084,37.85600570215753,0.3765315806664553,0.9162273210346541,1.4879249561027805,2.1101790931883926,17.96012032130619,0.8299999237060547,-0.6306733166912224,-0.7775000572204576,-1.9556140440520196,0.4006139296111044,-1.3665570506362386,-0.18844306380467657,1.0157456458683392,10.204125324541323,-26.87763592745479,0.5890569934157808,8,0.3899993896484375,0.9799995422363281,1.7450003623962402,2.239999771118164,2.4699993133544957,4,0.10867977877260104,-1.583331346509993,28.020000457763672,1.500014305196601,27.920000076293945,1.1578986994864802,27.82999992370605,0.10867977877260104
14511,2019-08-26,27.57999992370605,27.59000015258789,27.32999992370605,27.440000534057614,2183500.0,0.0058351512387644355,2.250005960470062,-0.1971824932033827,33.838379216455564,36.70766612278623,0.21044398324810132,0.6991372609760909,1.2895386592306757,1.9201603332385098,18.414333786471193,0.2600002288818395,-0.6144315242528542,-0.5585001945495627,-1.7361923895392302,0.6191920004401048,-1.1473462920443964,0.030345902945271064,0.7664861162691885,30.952402577644545,-4.309583301547594,0.5888460974948337,8,0.22999954223633168,0.8199996948242223,1.5375003814697301,2.055000305175785,1.5400009155273473,0,0.10406094442250247,1.2133331298828125,27.420000076293945,-1.583331346509993,28.020000457763672,1.500014305196601,27.920000076293945,0.10406094442250247
14512,2019-08-27,27.28000068664551,27.729999542236328,27.270000457763672,27.70000076293945,5153200.0,-0.01087741979298118,-1.0909023915521898,-3.000013623978151,38.728338357121885,36.88850977288326,0.44429293574895823,0.9236277735631866,1.547518757232769,2.190805835404955,19.48996394941141,0.45999908447265625,-0.5735661491243391,-0.7804994583129847,-1.9691558305410837,0.4081569139151142,-1.374827644427036,-0.18617127219893348,0.9843664457176473,1.1236219932453801,-33.31870211468373,0.5943281861140497,8,0.504999160766598,1.0949993133544886,1.8149995803832972,2.2149991989135707,1.619998931884762,1,0.12206744281117987,2.250005960470062,27.57999992370605,1.2133331298828125,27.420000076293945,-1.583331346509993,28.020000457763672,0.12206744281117987
14513,2019-08-28,27.309999465942386,27.38999938964844,27.15999984741211,27.290000915527344,3563600.0,0.0010996619700072152,1.5555732163481812,-0.04761558757681409,42.0245287500776,37.758986882255826,0.4296953163660291,0.8007963103012266,1.476917341740311,2.1259009247359266,20.939344803256734,0.22999954223633168,-0.5498361055069658,-0.6655006408691371,-1.810604138238535,0.4796028565002608,-1.238052389553836,-0.09294889218443814,0.8549309989608247,14.999961853027699,-20.497613271022757,0.5725517486846984,8,0.42000007629394176,1.0100002288818324,1.7700009346008265,1.990000724792477,1.9400005340576136,2,0.10289276558922289,-1.0909023915521898,27.28000068664551,2.250005960470062,27.57999992370605,1.2133331298828125,27.420000076293945,0.10289276558922289
14514,2019-08-29,27.6200008392334,27.78000068664551,27.35000038146973,27.479999542236328,4742100.0,0.011351203930912046,-1.1500035762821352,7.000572246064564,50.0,38.950418023369764,0.1425199932298966,0.3952861625088211,1.1148937958822955,1.788988247990126,22.18192948788216,0.470001220703125,-0.5691083674236808,-0.2819993019103997,-1.3084617063457458,0.7444631025249464,-0.7952305041280745,0.23123190030727514,0.4243379515708803,46.46475739097766,7.279434295329445,0.5132312022176736,8,0.10999870300292969,0.6999988555908203,1.4124994277954102,1.5749988555908203,1.2099990844726527,3,0.0861694094297738,1.5555732163481812,27.309999465942386,-1.0909023915521898,27.28000068664551,2.250005960470062,27.57999992370605,0.0861694094297738
14515,2019-08-30,27.690000534057614,27.989999771118164,27.68000030517578,27.71999931335449,4347300.0,0.002534384239582632,-11.400167849242626,-0.21427500987724962,48.93617514673235,39.773178538045855,0.0495084586878356,0.2067208593182599,0.990678427018505,1.6944464767293859,23.30432135823913,0.3699989318847656,-0.5104725669979828,-0.12999963760376332,-0.9081214825031481,0.6481222072956214,-0.5190605600534575,0.25906128484593083,-0.5300006866455043,63.85551028474607,22.045988696676602,0.3890609224496928,8,-0.03000068664550426,0.6299991607666051,1.3274998664855993,1.5049991607666051,0.4899997711181676,4,0.08992415034646051,-1.1500035762821352,27.6200008392334,1.5555732163481812,27.309999465942386,-1.0909023915521898,27.28000068664551,0.08992415034646051
14516,2019-09-03,28.290000915527344,28.309999465942386,27.6200008392334,27.6299991607666,5282100.0,0.021668485731221043,-1.0294125071876463,-22.000953713123092,53.97261362044929,41.697737134895874,-0.5836508632457722,-0.436116587990071,0.3461851961975171,1.0750598765555992,23.788403706821818,0.6899986267089879,-0.42668471840712385,0.48300065994262553,-0.25121883019447466,1.2172201500797257,0.11589091487407543,0.8501104050111756,-1.1134010696411138,98.26099503923305,54.07001197389879,0.3671097450685493,9,-0.5550012588500977,0.029998779296875,0.7274994850158691,0.904998779296875,-0.1500015258789027,1,0.05655703154265068,-11.400167849242626,27.690000534057614,-1.1500035762821352,27.6200008392334,1.5555732163481812,27.309999465942386,0.05655703154265068
14517,2019-09-04,28.149999618530273,28.399999618530273,27.979999542236328,28.309999465942386,2687000.0,-0.004948790825956784,1.470587575312188,-0.24242336669258496,59.87840517963561,44.26260569630012,-0.4397259183637878,-0.3710584373377017,0.44140611500904114,1.1932269955938182,24.023839096870947,0.4200000762939453,-0.38592877524378366,0.3784994125366197,-0.19168162593121707,0.9486804510044564,0.0934088933027013,0.663589931770538,-0.928063787841797,79.83870595600484,31.30800429858857,0.28509051923391787,9,-0.36999988555908203,0.1700000762939453,0.8300008773803711,1.0450000762939453,0.010000228881835938,2,0.03445830315623177,-1.0294125071876463,28.290000915527344,-11.400167849242626,27.690000534057614,-1.1500035762821352,27.6200008392334,0.03445830315623177
14518,2019-09-05,27.989999771118164,28.239999771118164,27.920000076293945,27.959999084472656,3999000.0,-0.005683831246192539,-4.818244871772642,-0.18750447035261725,56.2130134106806,46.649390408269305,-0.300335931259319,-0.22827548065816217,0.564803995730621,1.3257698267016806,22.91468049392543,0.31999969482421875,-0.37675237316105026,0.22199954986572124,-0.3415457536116371,0.7855448533430796,-0.0597731018729597,0.5037722016044022,-0.6973801131591806,60.952367112199276,9.677961669716076,0.28177265173867944,9,-0.21000003814697266,0.3299999237060547,0.9900007247924805,1.2049999237060547,0.2800006866455078,3,0.03251160610408799,1.470587575312188,28.149999618530273,-1.0294125071876463,28.290000915527344,-11.400167849242626,27.690000534057614,0.03251160610408799
14519,2019-09-06,28.5,28.56999969482422,28.20000076293945,28.270000457763672,5483900.0,0.018220801466675374,1.000000000000019,7.66647593616886,58.77435653585313,49.151756690778434,-0.8214747134115008,-0.7225530128251947,0.051098025934386726,0.7921171544519403,21.980890129413144,0.5799999237060547,-0.305204073940029,0.6984997749328627,0.04669169437063658,1.350307855495089,0.37259573465174967,1.0244038152139758,-1.1409375444067393,92.63160219485898,42.06910989001862,0.32590404028111347,9,-0.6350002288818359,-0.18000030517578125,0.4200000762939453,0.6949996948242188,-0.610000610351559,4,0.026315789473684292,-4.818244871772642,27.989999771118164,1.470587575312188,28.149999618530273,-1.0294125071876463,28.290000915527344,0.026315789473684292
14520,2019-09-09,28.78000068664551,28.86000061035156,28.26000022888184,28.38999938964844,4254700.0,0.009824585496333693,1.1818150291824039,1.6956611878659213,59.228643624022595,51.97289718050811,-0.9926604691919252,-0.9604355994696938,-0.22491788425591253,0.4954405986390178,21.16679968244265,0.6000003814697195,-0.23006165489834984,0.9205004692077665,0.14247373851953427,1.6985271998959988,0.5314871038636504,1.3095138345518826,-1.324063251913774,93.54839205866077,44.55701765477085,0.38901336534411557,9,-0.7700004577636754,-0.4600009918212926,0.0999994277954066,0.4149990081787074,-0.6000003814697301,0,0.0017372910308421918,1.000000000000019,28.5,-4.818244871772642,27.989999771118164,1.470587575312188,28.149999618530273,0.0017372910308421918
14521,2019-09-10,29.309999465942386,29.36000061035156,28.70000076293945,28.78000068664551,7623800.0,0.01841552351118625,1.0952340585283031,1.358966709541113,69.07215379911311,55.34443222961825,-1.3985211242211797,-1.442306170909312,-0.7485596136162691,-0.04608603842101289,20.23477241502293,0.6599998474121094,-0.13590074246506134,1.3729992866516163,0.3626091055979188,2.383389467705314,0.8678041961247693,1.8781943771784633,-1.7136557136486665,96.52769959270223,45.2071044933616,0.5051950905268483,9,-1.0499992370605504,-0.9899997711181676,-0.3849992752075231,-0.11499977111816762,-0.6899986267089879,1,-0.038553366815295975,1.1818150291824039,28.78000068664551,1.000000000000019,28.5,-4.818244871772642,27.989999771118164,-0.038553366815295975
14522,2019-09-11,30.40999984741211,30.43000030517578,29.190000534057614,29.190000534057614,7663200.0,0.03752986699122607,-1.0327876541318293,2.3018907986411077,75.4601136061791,59.05949721362953,-2.2437990615931227,-2.4796299025570647,-1.8247764867346987,-1.1558056747930863,20.433759013720728,1.2399997711181676,0.02945450486616963,2.3524996757507317,0.8536880111487122,3.8513113403527512,1.6030938434497202,3.1019055080517433,-2.60201727215145,99.20316908606092,46.51109013684473,0.7494058323010103,9,-1.5199995040893555,-1.614999771118164,-1.4749999046325684,-1.2150001525878906,-1.7000007629394531,2,-0.07464651329016192,1.0952340585283031,29.309999465942386,1.1818150291824039,28.78000068664551,1.000000000000019,28.5,-0.07464651329016192
14523,2019-09-12,29.8799991607666,30.520000457763672,29.790000915527344,30.5,5511300.0,-0.017428500141561498,1.2121139435484105,-0.5081976952336567,67.48118555305749,61.00185116396925,-1.4649626298815441,-1.857414052347366,-1.29310192874091,-0.6417385793122534,20.38236279402402,0.7299995422363281,0.19445834611260793,1.7034990310668938,0.024022342403792862,3.382975719729995,0.8637606867353433,2.5432373753984443,-1.7049341033178251,72.41373356966925,19.861524811600773,0.83973834433155,9,-0.8099985122680664,-1.039999008178711,-0.9599995613098145,-0.6849994659423828,-1.2399997711181605,3,-0.057563566320741666,-1.0327876541318293,30.40999984741211,1.0952340585283031,29.309999465942386,1.1818150291824039,28.78000068664551,-0.057563566320741666
14524,2019-09-13,29.85000038146973,30.149999618530273,29.709999084472656,29.709999084472656,3385300.0,-0.0010039752389371381,-5.2856636830560895,-0.2258082378891274,75.57895058079784,63.962159545532074,-1.2129245554128474,-1.736896886063377,-1.2756056708418377,-0.6302450151131715,20.18334952212291,0.4400005340576172,0.36618125172739013,1.5595002174377477,-0.25104720838555394,3.3700476432610493,0.6542265045260969,2.4647739303493985,-1.2997456599705721,70.35398192745167,11.930934259936265,0.9052737129116503,9,-0.779999732971195,-1.0100002288818395,-1.3300004005432164,-1.0100002288818395,-1.110000610351566,4,-0.05293132005073242,1.2121139435484105,29.8799991607666,-1.0327876541318293,30.40999984741211,1.0952340585283031,29.309999465942386,-0.05293132005073242
14525,2019-09-16,30.34000015258789,30.38999938964844,29.84000015258789,30.0,3758600.0,0.01641540250774476,1.500004334896762,2.4285500197544376,77.1653569914655,66.53913103120055,-1.4387954404820036,-2.14219401108285,-1.7729942847035929,-1.1308193873026653,20.145446105195507,0.5499992370605504,0.5500609604501889,1.9260000228881822,-0.08917791628527283,3.941177962061637,0.9184110533014547,2.9335889924749097,-1.47458611328641,90.10987168362323,27.046564694503473,1.0075889695867273,9,-1.119999885559082,-1.5,-1.820000171661377,-1.5,-1.0499992370605469,0,-0.08075150793071018,-5.2856636830560895,29.85000038146973,1.2121139435484105,29.8799991607666,-1.0327876541318293,30.40999984741211,-0.08075150793071018
14526,2019-09-17,29.90999984741211,30.34000015258789,29.690000534057614,30.34000015258789,4519300.0,-0.01417271928191155,2.0232518940402215,-1.2647062123439061,75.23991036561415,68.24596494075372,-0.8435392495954623,-1.6552959061895294,-1.3465051652736975,-0.7175142311894085,20.889345376090812,0.649999618530277,0.6860921941539857,1.4059997558593764,-0.7102568540900585,3.5222563658088113,0.3478714508846572,2.4641280608340956,-0.7798519811566784,54.135289823792654,-16.070509717903313,1.0581283049747179,9,-0.6899995803833008,-1.0699996948242188,-1.4349994659423828,-1.0699996948242188,-0.30999946594237926,1,-0.05784017221872406,1.500004334896762,30.34000015258789,-5.2856636830560895,29.85000038146973,1.2121139435484105,29.8799991607666,-0.05784017221872406
14527,2019-09-18,29.96999931335449,30.040000915527344,29.6200008392334,30.03000068664551,5544000.0,0.0020060002089090645,9.499761586877742,0.13953797838932827,75.38166980311364,70.37581565102406,-0.6908749439731849,-1.630340089265001,-1.407134366330805,-0.7933907441103045,21.395563943456754,0.4200000762939453,0.8392030888576869,1.3589992523193324,-0.8289568864051802,3.546955391043845,0.26502118295707433,2.4529773216815904,-0.6174750324577403,38.888735829982714,-36.71808786709999,1.0939780693622567,9,-0.6099987030029261,-1.129999160766598,-1.5399990081787074,-1.1749992370605433,0.19000053405762074,2,-0.04504499516353133,2.0232518940402215,29.90999984741211,1.500004334896762,30.34000015258789,-5.2856636830560895,29.85000038146973,-0.04504499516353133
14528,2019-09-19,30.040000915527344,30.209999084472656,29.86000061035156,30.059999465942386,3456000.0,0.0023357225150706373,1.1875055879741059,0.333301544917052,74.19999153137533,72.08977509497097,-0.4911531622077199,-1.6162384720641043,-1.4743862314306853,-0.8787042044480486,21.9248931859286,0.3499984741210973,0.9413827296856709,1.3230008125305162,-0.9284929416352448,3.574494566696277,0.19725393544763392,2.4487476896133984,-0.5006804463318879,54.54556714003655,-23.725236935357444,1.1257468770828805,9,-0.6500005722045898,-1.2000007629394531,-1.6250009536743164,-1.2450008392333984,-0.5,3,-0.04427436053662781,9.499761586877742,29.96999931335449,2.0232518940402215,29.90999984741211,1.500004334896762,30.34000015258789,-0.04427436053662781
14529,2019-09-20,30.32999992370605,30.420000076293945,30.170000076293945,30.170000076293945,5439200.0,0.009653761629175195,-2.125002980235081,-8.000572246064209,75.28734456208458,73.87407519920008,-0.5523537001229037,-1.8174883956381862,-1.7598208665620234,-1.1912661093300692,23.116212894318192,0.37999916076660156,1.0522100639503549,1.4974998474121044,-0.8388477129566709,3.8338474077808797,0.32932606722771496,2.665673627596494,-0.7099990844726527,88.74997019764874,8.298169194457813,1.1681737801843879,9,-0.7199993133544886,-1.4899997711181605,-1.9149999618530238,-1.5349998474121058,-1.19000053405761,4,-0.05572042658452825,1.1875055879741059,30.040000915527344,9.499761586877742,29.96999931335449,2.0232518940402215,29.90999984741211,-0.05572042658452825
14530,2019-09-23,30.399999618530273,30.520000457763672,30.270000457763672,30.3700008392334,2840100.0,0.0023079358720838883,-1.1739173701756422,0.1874925494123018,72.4946531208328,74.25435290161337,-0.41168323578638777,-1.7421057321025302,-1.8182235175478567,-1.2801379572755707,23.47316087704313,0.25,1.2078578421636692,1.4184995651245131,-0.9186533738082581,3.7556525040572843,0.24992309565812576,2.5870760345909005,-0.6359988403320322,86.666567767066,8.117725930332554,1.1685764694663858,9,-0.5449991226196289,-1.5599994659423828,-1.984999656677246,-1.6049995422363281,-1.3599987030029297,0,-0.05460525882376188,-2.125002980235081,30.32999992370605,1.1875055879741059,30.040000915527344,9.499761586877742,29.96999931335449,-0.05460525882376188
14531,2019-09-24,30.45000076293945,30.68000030517578,30.3799991607666,30.45000076293945,4089600.0,0.0016447745077832199,-3.285632544072586,0.0,75.00001036602434,74.20323031937396,-0.316223611533335,-1.6507015374001668,-1.8596760106285046,-1.3484330689909676,23.909661685560046,0.3000011444091797,1.3306300704575023,1.3250006675720165,-1.0022427804091016,3.6522441155531347,0.16137894358145743,2.4886223915625756,-0.565040036010739,78.30191904560512,-0.0803034647130545,1.1636217239905582,9,-0.30000019073485973,-1.5300006866455043,-2.172500610351559,-1.6550006866455043,-1.3700008392333984,1,-0.03809523212964694,-1.1739173701756422,30.399999618530273,-2.125002980235081,30.32999992370605,1.1875055879741059,30.040000915527344,-0.03809523212964694
14532,2019-09-25,30.61000061035156,30.690000534057614,30.35000038146973,30.440000534057614,3125300.0,0.0052545104565924206,1.0606074617807273,100.0,78.47826763001589,75.42512832792488,-0.49715054693011496,-1.6321141077594454,-2.006190322016373,-1.5323690697692989,24.729670295731193,0.3400001525878835,1.4486548571523663,1.3185005187988246,-0.9280431915089871,3.565044229106636,0.19522866364491875,2.4417723739527304,-0.5819327593383754,90.36145408919498,9.370698734148704,1.1232718551539063,9,-0.45499992370605113,-1.6850004196166957,-2.3350005149841273,-1.8150005340576136,-1.5400009155273402,2,-0.032995759841320305,-3.285632544072586,30.45000076293945,-1.1739173701756422,30.399999618530273,-2.125002980235081,30.32999992370605,-0.032995759841320305
14533,2019-09-26,30.1200008392334,30.709999084472656,30.09000015258789,30.709999084472656,4808800.0,-0.01600783277843043,1.1016975453319928,-3.470576355619383,67.68559897619525,74.54808926074683,0.03405490464200156,-0.9705634466142428,-1.5116670034830726,-1.067801060375487,25.137163042639553,0.6199989318847656,1.475592777977667,0.6880006790161133,-1.381238536620259,2.7572398946524856,-0.3466189288020729,1.7226202868342995,0.5699996948242152,4.838828762866934,-71.59450721602188,1.0346196078181866,9,0.044999122619628906,-1.1850013732910156,-2.0000009536743164,-1.3250007629394531,-1.1000003814697266,3,0.0013279882823444833,1.0606074617807273,30.61000061035156,-3.285632544072586,30.45000076293945,-1.1739173701756422,30.399999618530273,0.0013279882823444833
14534,2019-09-27,30.0,30.26000022888184,29.88999938964844,30.170000076293945,4955400.0,-0.003984091497005848,1.1142882055138235,0.2881365794994973,63.80089697167416,73.0631492585478,0.1984387514229411,-0.6989525186004997,-1.3961808650074232,-0.9703558581216285,26.41032281196655,0.37000083923339844,1.354528831078298,0.44899988174438477,-1.4480548661402288,2.3460546296289984,-0.49952749219792025,1.3975272556866898,0.7099990844726562,13.414713571953216,-58.33988004895967,0.9485273739423062,9,0.16499996185302734,-1.0650005340576172,-1.880000114440918,-1.2049999237060547,-1.0900001525878906,4,-0.015333302815755179,1.1016975453319928,30.1200008392334,1.0606074617807273,30.61000061035156,-3.285632544072586,30.45000076293945,-0.015333302815755179
14535,2019-09-30,30.18000030517578,30.270000457763672,29.989999771118164,30.059999465942386,5482300.0,0.006000010172525938,-1.1538495396691486,-0.7058869728146634,60.687966790589606,71.44626663910061,-0.0074251505999320955,-0.7197452806587528,-1.5590321834710217,-1.1663459437342958,28.255508951642966,0.2800006866455078,1.3130791062731006,0.5045001983642585,-1.1948307066805448,2.203831103409062,-0.34516525415814314,1.3541656508866602,0.529998779296875,35.365978470212504,-31.88125477452305,0.849665452522401,9,-0.015000343322753906,-1.2450008392333984,-2.060000419616699,-1.385000228881836,-1.4400005340576172,0,-0.034459937210437386,1.1142882055138235,30.0,1.1016975453319928,30.1200008392334,1.0606074617807273,30.61000061035156,-0.034459937210437386
14536,2019-10-01,29.88999938964844,30.31999969482422,29.86000061035156,30.18000030517578,4112100.0,-0.009609042829519354,-1.6285776566757162,-2.41665739489792,42.02453808258932,67.73991867015347,0.3122799138984398,-0.32014446597693436,-1.2561880886090435,-0.8750228905804214,30.260325716189396,0.4599990844726598,1.2308892025798244,0.13449935913086364,-1.4359580613560006,1.7049567796177278,-0.6507293511125702,0.9197280693742975,0.7871997070312453,3.529274488157287,-57.21060420474679,0.7852287102434323,10,0.3950004577636683,-0.9549999237060582,-1.784999847412113,-1.1099996566772496,-1.1199989318847692,1,-0.028437554080896765,-1.1538495396691486,30.18000030517578,1.1142882055138235,30.0,1.1016975453319928,30.1200008392334,-0.028437554080896765
14537,2019-10-02,29.1200008392334,29.8700008392334,29.10000038146973,29.86000061035156,5012900.0,-0.025761076150497053,1.0263163838688454,2.551715292941536,39.1428811209542,63.844684180106675,1.0605550968823287,0.5546893763292573,-0.48235139734288524,-0.11471281248326903,31.570609028291607,0.7899990081787109,1.067017696786575,-0.6839992523193352,-2.09778706869616,0.7297885640574897,-1.3908931605077477,0.02289465586907724,1.5081663482665988,1.2422654581251529,-55.62416354656889,0.7068939081884118,10,0.784998893737793,-0.18500137329101562,-1.0150012969970703,-0.34000110626220703,-0.12000083923339844,2,-0.0013736577738505673,-1.6285776566757162,29.88999938964844,-1.1538495396691486,30.18000030517578,1.1142882055138235,30.0,-0.0013736577738505673
14538,2019-10-03,28.899999618530273,29.15999984741211,28.61000061035156,29.149999618530273,9665800.0,-0.007554986756961757,3.074061515421267,0.33783794233104014,37.12736945266876,59.604686945727146,1.2313286164241326,0.8920994457503326,-0.25260746818019797,0.08623870589044103,33.17148642661189,0.5499992370605504,0.9294725205921495,-0.949500465393065,-2.1616751668733976,0.2626742360872676,-1.5555878161332295,-0.3434131146529005,1.6059142244873037,16.959015406031412,-36.62327137327603,0.6060873507401658,10,0.7600002288818359,0.034999847412109375,-0.8199996948242188,-0.14499950408935547,-0.11999893188476207,3,0.005882355658750393,1.0263163838688454,29.1200008392334,-1.6285776566757162,29.88999938964844,-1.1538495396691486,30.18000030517578,0.005882355658750393
14539,2019-10-04,29.25,29.28000068664551,28.6299991607666,29.0,4380700.0,0.01211074000310064,3.1935396542176098,-1.0,34.647898372253934,55.399491973662826,0.7956952966234709,0.6336559956880237,-0.5924657487334279,-0.27490203599106167,34.10426893121333,0.6500015258789098,0.7870534428770597,-0.6370000839233398,-1.7120394253755364,0.43803925752885675,-1.1745197546494381,-0.09948041319724155,1.066322519750976,37.426884929930125,-11.05841286973434,0.5375196707260992,10,0.4099998474121094,-0.2200002670288086,-1.2250003814697266,-0.5500001907348633,-1.5499992370605504,4,-0.007863232213207838,3.074061515421267,28.899999618530273,1.0263163838688454,29.1200008392334,-1.6285776566757162,29.88999938964844,-0.007863232213207838
14540,2019-10-07,28.82999992370605,29.20000076293945,28.81999969482422,29.149999618530273,2923700.0,-0.014358976967314474,-1.2352993975024755,-1.2799987792968892,34.74577595352531,50.926799261162934,1.0835136057343604,1.114747640331938,-0.1750543812289571,0.13715048408324648,34.557657626327405,0.43000030517578125,0.6362111011033562,-1.0595001220703146,-2.123880070938295,0.004879826797665743,-1.5916900965043048,-0.5273101476363244,1.3156904051049843,12.86546380943455,-33.46325233925979,0.5321899744339893,10,0.8299999237060582,0.3350000381469762,-0.8050003051757777,-0.13000011444091442,-0.8899993896484375,0,0.002774884631209229,3.1935396542176098,29.25,3.074061515421267,28.899999618530273,1.0263163838688454,29.1200008392334,0.002774884631209229
14541,2019-10-08,28.18000030517578,28.989999771118164,28.18000030517578,28.989999771118164,4239600.0,-0.022545945898383213,1.0,2.5312507450587423,28.32932544101058,45.35469457349568,1.539551389916607,1.7663095518826673,0.4660395874569119,0.7724680535185335,34.61737392966304,0.8099994659423828,0.4222165944641816,-1.6529997825622544,-2.9429627151012525,-0.36303685002325636,-2.2979812488317535,-1.0080183162927554,1.8121210517893047,0.0,-45.31715596817135,0.6449814662694983,10,1.2649993896484375,0.9849996566772461,-0.1900005340576172,0.5199995040893555,-0.09000015258789062,1,0.0198722306557082,-1.2352993975024755,28.82999992370605,3.1935396542176098,29.25,3.074061515421267,28.899999618530273,0.0198722306557082
14542,2019-10-09,28.13999938964844,28.290000915527344,27.8799991607666,28.209999084472656,4512500.0,-0.001419478889075565,2.565180614986566,0.08641943330515041,26.829262619430168,40.81510164496623,1.3324588778698505,1.7154817191602483,0.4939073925704669,0.7946908450152961,33.58417887637053,0.4100017547607422,0.21897802506721575,-1.5795006752014125,-3.0434318126347435,-0.11556953776808143,-2.3114662439180798,-0.8475351064847452,1.6346674411019286,18.57142467888479,-24.521782048700658,0.7319655687166658,10,0.9600000381469691,1.1549997329711879,-0.11249971389770863,0.5600004196166957,-1.4499988555908274,2,0.022388098144273005,1.0,28.18000030517578,-1.2352993975024755,28.82999992370605,3.1935396542176098,29.25,0.022388098144273005
14543,2019-10-10,28.15999984741211,28.43000030517578,28.040000915527344,28.1200008392334,5663100.0,0.0007107483367971845,-2.9000162125561477,-0.571416893732999,21.67104493220947,36.134006973914595,1.1233236031562335,1.6443214913430992,0.45627562396011,0.758923824269452,32.3055300351604,0.3899993896484375,-0.016706326401436655,-1.4735002517700195,-3.0916902327086895,0.14468972916865042,-2.2825952422393527,-0.6644052613006863,1.3494135095405326,20.000027247807864,-16.602521129362792,0.8090949904693343,10,0.9399995803833008,1.1349992752075195,-0.1100001335144043,0.4650001525878906,-2.6800003051757812,3,0.02982955103478413,2.565180614986566,28.13999938964844,1.0,28.18000030517578,-1.2352993975024755,28.82999992370605,0.02982955103478413
14544,2019-10-11,28.270000457763672,28.459999084472656,28.07999992370605,28.149999618530273,3435200.0,0.003906271695582886,-1.923067894215551,3.0000953697963855,22.480664091666867,31.888751118478734,0.8293281460925854,1.4860738482710403,0.3269793688009628,0.6355522746491573,31.13290676643511,0.3799991607666051,-0.3020239587855613,-1.2844996452331543,-3.0089674215825966,0.43996813111628796,-2.1467335334078754,-0.42226575705843317,1.0112949117229242,29.545516941425763,-0.6943508499557929,0.8622338881747202,10,0.8299989700317383,1.024998664855957,-0.2200007438659668,0.3549995422363281,-3.1100006103515625,4,0.018040333237482553,-2.9000162125561477,28.15999984741211,2.565180614986566,28.13999938964844,1.0,28.18000030517578,0.018040333237482553
14545,2019-10-14,27.88999938964844,28.40999984741211,27.8799991607666,28.36000061035156,2876700.0,-0.013441848672162693,-1.1632606986321632,-3.9166494476674285,19.523826391500123,29.388672041691045,0.9502618713762843,1.763533194040047,0.6751342184152946,0.9993579764357712,29.7599635111743,0.5300006866455078,-0.5181085896462072,-1.542000675201411,-3.376117436125096,0.29211608572227377,-2.4590590556632534,-0.6249422947395686,1.1951145106173549,0.9009210255003545,-22.298597849704127,0.9170583804618421,10,0.985000610351559,1.4049997329711879,0.20250034332275035,0.6350002288818324,-2.5499992370605504,0,-0.0068124285000705775,-1.923067894215551,28.270000457763672,-2.9000162125561477,28.15999984741211,2.565180614986566,28.13999938964844,-0.0068124285000705775
14546,2019-10-15,28.18000030517578,28.20000076293945,27.88999938964844,27.899999618530273,5200800.0,0.010398025165786695,-1.0666679382275728,-0.5957445945068592,21.939986873229685,27.47723934749943,0.4382784791179759,1.4095479409733649,0.3811459209179162,0.6967593331322419,28.692175914588564,0.3100013732910085,-0.7106642619997032,-1.1654997825622573,-3.066651792078602,0.7356522269540875,-2.1160757873204297,-0.2149237778040849,0.7363975315601259,51.724342046848435,35.49108355447598,0.9505760047581724,10,0.39999961853027344,1.1149988174438477,-0.015000343322753906,0.25999927520751953,-3.7299995422363317,1,-0.00851667028101799,-1.1632606986321632,27.88999938964844,-1.923067894215551,28.270000457763672,-2.9000162125561477,28.15999984741211,-0.00851667028101799
14547,2019-10-16,28.6200008392334,28.649999618530273,28.10000038146973,28.170000076293945,6323200.0,0.01561392935743866,1.1568668516676126,1.6071416407245183,32.47666175272593,26.960494047505783,-0.08951971864203401,0.9098728763494073,-0.06780516145274618,0.24707078374386526,27.396004148263476,0.5499992370605433,-0.9013282776247493,-0.6579993247985847,-2.561653713952964,1.2456550643557947,-1.6098265193757761,0.29382786977860675,0.15130118286680627,96.1040569529009,75.18963882580988,0.9518271945771901,10,-0.04000091552734375,0.6749982833862305,-0.3300008773803711,-0.18000125885009766,-4.079999923706055,2,-0.018518541967300073,-1.0666679382275728,28.18000030517578,-1.1632606986321632,27.88999938964844,-1.923067894215551,28.270000457763672,-0.018518541967300073
14548,2019-10-17,28.709999084472656,28.809999465942386,28.43000030517578,28.6200008392334,3738400.0,0.0031445926834454685,1.6206928303176993,0.19999576145466877,34.82353226288531,26.9800089242426,-0.23390105135656114,0.7537716183978098,-0.14010233467660527,0.15691077383332086,25.720881495576354,0.3799991607666051,-0.9968624629418414,-0.5015009880065904,-2.3859000962506727,1.382898120237492,-1.4437005421286315,0.4406985661154508,-0.8299999237060547,89.24727433817041,64.6006224765019,0.9421995541220405,10,-0.1699991226196289,0.5850000381469727,0.13250112533569336,0.08500099182128906,-3.9599990844726562,3,-0.07035871176699293,1.1568668516676126,28.6200008392334,-1.0666679382275728,28.18000030517578,-1.1632606986321632,27.88999938964844,-0.07035871176699293
14549,2019-10-18,28.63999938964844,28.79999923706055,28.43000030517578,28.63999938964844,3528600.0,-0.0024381643001191167,1.3124955296474008,0.0,31.400969522066674,26.608363765191644,-0.29002925132506263,0.7279936020275564,-0.04543530555157815,0.23224784488136052,23.721842234411472,0.3699989318847692,-1.0301128716815953,-0.4870006561279254,-2.3108096269067744,1.3368083146509235,-1.39890514151735,0.42490382926149906,-0.7414002227783243,81.7204279022454,56.01602818031023,0.9119044853894245,10,-0.20499992370605824,0.6549997329711879,0.31500101089477184,0.20000076293944957,-3.8400001525878906,4,-0.11033519255430757,1.6206928303176993,28.709999084472656,1.1568668516676126,28.6200008392334,-1.0666679382275728,28.18000030517578,-0.11033519255430757
14550,2019-10-21,28.739999771118164,28.790000915527344,28.540000915527344,28.59000015258789,3142900.0,0.0034916335056160985,-1.0000152589054787,100.0,35.44305264423518,27.398777898883267,-0.45163273084824596,0.52412592394003,-0.11232781863758134,0.14109461471569062,21.505805468730777,0.25,-1.0364373058044443,-0.30400028228759624,-2.0324792208300018,1.4244786562548093,-1.1682397515587972,0.5602391869836048,-0.823172598266602,92.39133815007892,61.243037415504254,0.8642394692712021,10,-0.3950004577636719,0.5549993515014648,0.21500062942504883,0.10000038146972656,-4.25,0,-0.12456506444734639,1.3124955296474008,28.63999938964844,1.6206928303176993,28.709999084472656,1.1568668516676126,28.6200008392334,-0.12456506444734639
14551,2019-10-22,29.290000915527344,29.32999992370605,28.79999923706055,28.93000030517578,5306300.0,0.019137131133936114,1.409101549292118,2.400010172551912,52.27881818186468,30.226506294709324,-0.9248833060809076,-0.12357089722105741,-0.6266607100637955,-0.39948574703963047,19.06920578158743,0.5900001525878871,-1.0503760273220024,0.3040008544921875,-1.2991332989599798,1.9071350079443548,-0.4975662222338961,1.1055679312182711,-1.3553102968139648,96.7480469052872,59.26324419782061,0.8015670767260831,10,-0.6850013732910156,0.004998207092285156,-0.26000070571899414,-0.4500007629394531,-4.620000839233398,1,-0.13485833525001567,-1.0000152589054787,28.739999771118164,1.3124955296474008,28.63999938964844,1.6206928303176993,28.709999084472656,-0.13485833525001567
14552,2019-10-23,29.60000038146973,29.61000061035156,29.21999931335449,29.35000038146973,4787600.0,0.010583798438123182,1.8888935983838535,0.6944432670707413,59.1623052334204,34.39220188373276,-1.1242266265631642,-0.5408461788197236,-0.9043913937202426,-0.701678918665742,16.757950461591374,0.3900012969970703,-1.0276721356494818,0.6645003318786671,-0.7789093285784574,2.1079099923357916,-0.057204498349893385,1.3862051621072276,-1.609497390556644,99.15252319529365,56.63117005031799,0.7217048302285621,10,-0.8550004959106481,-0.3050012588501012,-0.5700001716613805,-0.7600002288818395,-5.040000915527344,2,-0.17398647135674694,1.409101549292118,29.290000915527344,-1.0000152589054787,28.739999771118164,1.3124955296474008,28.63999938964844,-0.17398647135674694
14553,2019-10-24,30.15999984741211,30.229999542236328,29.559999465942386,29.59000015258789,6277300.0,0.018918900632614477,-1.1269807630592736,2.279998779296875,61.290313420247855,38.70438514246398,-1.5317736168092893,-1.1570161950099838,-1.4088305617183856,-1.2530912110339827,15.392145039582958,0.6700000762939418,-0.8927655746442156,1.2224998474121094,-0.22791403295352808,2.672913727777747,0.49729290722929065,1.947706787594928,-2.0723269993327165,96.11112641700169,50.75823920915346,0.7252069401828193,10,-1.1050004959106445,-0.8650007247924805,-1.0599994659423828,-1.3199996948242188,-5.770000457763668,3,-0.18633948807420142,1.8888935983838535,29.60000038146973,1.409101549292118,29.290000915527344,-1.0000152589054787,28.739999771118164,-0.18633948807420142
14554,2019-10-25,29.540000915527344,30.229999542236328,29.489999771118164,30.18000030517578,4688100.0,-0.02055699386676102,1.0000051550111864,-1.1228065478979,58.392443835816664,43.02312041405471,-0.7964334815030796,-0.604225151592999,-0.7415868853003715,-0.6315359826458042,14.43972816778602,0.7399997711181641,-0.7518241361194811,0.6255008697509759,-0.7674209485124415,2.018422688014393,-0.07096003938073281,1.3219617788826845,-1.2809419319153967,59.17164571591091,9.308236030387647,0.6964609091317081,10,-0.48000144958496094,-0.24500179290771484,-0.4250006675720215,-0.7000007629394531,-5.14000129699707,4,-0.16215303883113752,-1.1269807630592736,30.15999984741211,1.8888935983838535,29.60000038146973,1.409101549292118,29.290000915527344,-0.16215303883113752
14555,2019-10-28,29.13999938964844,29.51000022888184,29.1299991607666,29.3700008392334,3258500.0,-0.013541012643254358,-2.0399853516742863,0.35937760770569027,62.06027983368713,47.480930742994424,-0.2240320463447354,-0.3015957646707186,-0.30768599650240347,-0.23404471544338534,13.153541955206794,0.4100017547607422,-0.5943340307038341,0.27749938964844034,-0.9883580990756577,1.5433568783725384,-0.3554293547136069,0.9104281340104876,-0.7232651613465428,23.776229372629214,-31.05638016911966,0.6329287443620482,10,0.02500057220458629,0.15499973297118785,0.08500099182128551,-0.2999992370605504,-4.420000076293952,0,-0.14893617856867947,1.0000051550111864,29.540000915527344,-1.1269807630592736,30.15999984741211,1.8888935983838535,29.60000038146973,-0.14893617856867947
14556,2019-10-29,29.040000915527344,29.229999542236328,28.8799991607666,29.13999938964844,4098100.0,-0.0034316566992317332,1.5000136239782016,0.4347732342624219,61.13863022183782,50.66559390622908,0.01205412258820715,-0.2830544529112302,-0.18198831272519556,-0.1318943130291217,11.984881877453955,0.35000038146972656,-0.43931680403407825,0.22000083923339986,-0.9543750373239632,1.394376715790763,-0.3671870990452817,0.8071887775120814,-0.47820546211069015,11.851978485113502,-45.602465725338476,0.5871879382786821,10,0.28999900817871094,0.25499820709228516,0.30749940872192383,-0.20000076293945312,-4.25,1,-0.15668047523980444,-2.0399853516742863,29.13999938964844,1.0000051550111864,29.540000915527344,-1.1269807630592736,30.15999984741211,-0.15668047523980444
14557,2019-10-30,29.07999992370605,29.18000030517578,28.85000038146973,29.03000068664551,2671500.0,0.0013773762712701032,1.639999389648409,-0.4999999999999112,61.33005169103392,53.61076273157893,0.0493585633438407,-0.34383234618613656,-0.1862668172026396,-0.17108367479559305,12.502399477246145,0.32999992370605113,-0.21493858305689173,0.2619998931884737,-0.9103592471836954,1.4343590335606429,-0.32417967699761263,0.8481794633745601,-0.384748143183824,16.666643631040678,-43.64491964515838,0.5861795701860855,10,0.25000000000000355,0.21499919891357777,0.45500040054321644,-0.15999984741210582,-4.059999465942379,2,-0.15165061413281056,1.5000136239782016,29.040000915527344,-2.0399853516742863,29.13999938964844,1.0000051550111864,29.540000915527344,-0.15165061413281056
14558,2019-10-31,29.06999969482422,29.239999771118164,28.920000076293945,29.149999618530273,2497200.0,-0.00034388682627473077,1.4615339471078017,-1.6000228885330725,60.101002803225214,56.79965531837432,0.12940329751240398,-0.33776026921735536,-0.14282722656483315,-0.15585291804829637,12.8529434341349,0.31999969482421875,-0.005251138524158705,0.24349966049194194,-0.933817376686612,1.420816697670496,-0.34515885809733504,0.8321581790812189,-0.25196809336486226,15.94198892354961,-46.26764892385123,0.5886585185892776,10,0.3150005340576172,0.22499942779541016,0.4700007438659668,-0.14499950408935547,-4.029998779296875,3,-0.15514276836008423,1.639999389648409,29.07999992370605,1.5000136239782016,29.040000915527344,-2.0399853516742863,29.13999938964844,-0.15514276836008423
14559,2019-11-01,29.020000457763672,29.15999984741211,28.940000534057614,29.06999969482422,2698600.0,-0.0017199600132589143,-1.0952406902815253,0.6249910592947572,65.56476478117496,60.14651222247874,0.2670583604408918,-0.3224054000416814,-0.06250398045831673,-0.10628962789667185,13.452810929788056,0.21999931335449574,0.12405163445305689,0.2050004005432129,-0.9593203530676746,1.3693211541541004,-0.37715997626223086,0.7871607773486566,-0.17000007629394176,25.757593272259093,-42.38103171877069,0.5821603768054436,11,0.4949989318847656,0.07999897003173828,0.5299992561340332,-0.08500099182128906,-4.060001373291016,4,-0.15954517557137304,1.4615339471078017,29.06999969482422,1.639999389648409,29.07999992370605,1.5000136239782016,29.040000915527344,-0.15954517557137304
14560,2019-11-04,28.90999984741211,29.28000068664551,28.79999923706055,28.959999084472656,3807100.0,-0.0037905102900208654,-2.5555602650504614,1.0,60.57971286914143,61.06883385439838,0.45115300166597905,-0.2172422175252713,0.09651040257001497,-0.0018398510621082664,13.978765971450866,0.48000144958496094,0.2386968449395681,0.09099979400634695,-1.074087358539046,1.25608694655174,-0.4915437822663513,0.6735433702790452,1.3199996948242188,22.91672461545112,-45.34435705570998,0.5825435762726969,11,0.6049995422363281,0.18999958038330078,0.6399998664855957,0.024999618530273438,-3.7999992370605504,0,-0.15600139234471666,-1.0952406902815253,29.020000457763672,1.4615339471078017,29.06999969482422,1.639999389648409,29.07999992370605,-0.15600139234471666
14561,2019-11-05,28.739999771118164,29.06999969482422,28.690000534057614,28.88999938964844,4277500.0,-0.005880320899038782,-2.040016479617859,3.000038147554813,51.88677774085703,60.26044191078023,0.5977953903876916,-0.003306828721115096,0.30940133116023105,0.1558163131206669,13.389468950205574,0.3799991607666051,0.37773472217295634,-0.10700025558471538,-1.2337117016824024,1.0197111905129717,-0.6703559786335589,0.45635546746412814,1.4613997650146473,8.47444476772429,-53.94045157125751,0.5633557230488433,11,0.7200002670288086,0.3599996566772461,0.809999942779541,0.19499969482421875,-3.9200000762939453,1,-0.13987475608136624,-2.5555602650504614,28.90999984741211,-1.0952406902815253,29.020000457763672,1.4615339471078017,29.06999969482422,-0.13987475608136624
14562,2019-11-06,28.770000457763672,29.1200008392334,28.76000022888184,28.76000022888184,4258100.0,0.001043865236062258,-70.998474156068,-0.06666836209196003,50.96156079859247,59.112802730596286,0.48911324150862967,0.017192022252174866,0.33319577560625646,0.11384019934315148,12.37918346324402,0.3800010681152344,0.4936554193990794,-0.10849962234497212,-1.1861440035546664,0.9691447588647222,-0.6473218129498193,0.430322568259875,1.3709431182861316,13.559305595965911,-43.58350873094241,0.5388221906048466,11,0.6899995803833008,0.28499889373779297,0.8399991989135742,0.16499900817871094,-2.8299999237060582,2,-0.13833852898540056,-2.040016479617859,28.739999771118164,-2.5555602650504614,28.90999984741211,-1.0952406902815253,29.020000457763672,-0.13833852898540056
14563,2019-11-07,29.0,29.11000061035156,28.170000076293945,28.739999771118164,5567100.0,0.007994422613026408,2.916657063725163,25.99942780851582,55.48781622456477,58.79006632934608,0.0863434552108231,-0.15457531884015552,0.15980602002539968,-0.12596089041291236,11.852924532353788,0.9400005340576136,0.4954858930666717,0.07949991226196218,-0.9443727506684603,1.1033725751923846,-0.43243641920324905,0.5914362437271734,1.0829058543701144,74.77472678534583,19.884033596753724,0.5119363314652116,11,-0.15999984741210938,0.054999351501464844,0.4199995994567871,-0.06500053405761719,-2.64999961853027,3,-0.13724136352539062,-70.998474156068,28.770000457763672,-2.040016479617859,28.739999771118164,-2.5555602650504614,28.90999984741211,-0.13724136352539062
14564,2019-11-08,28.78000068664551,29.06999969482422,28.6200008392334,28.85000038146973,5554900.0,-0.007586183219120302,-1.3076900504714162,-0.26922935847118806,50.58824915375377,57.51539625379793,0.20919900544242154,0.11129724004259245,0.4250320801490197,0.07583255939055533,11.36291827326226,0.4499988555908203,0.4326287002599152,-0.16599941253661754,-1.146126433675871,0.8141276086026359,-0.6560629231062443,0.3240640980330092,1.1881308210400334,54.954979723692496,4.609257934320958,0.49006351056962594,11,-0.0550003051757848,0.2749986648559535,0.5174989700317347,0.15499877929687145,-2.370000839233402,4,-0.1299513440544705,2.916657063725163,29.0,-70.998474156068,28.770000457763672,-2.040016479617859,28.739999771118164,-0.1299513440544705
14565,2019-11-11,27.70000076293945,28.75,27.53000068664551,28.709999084472656,6151400.0,-0.03752605621747618,1.238530536822316,14.428610354223483,29.77097236040663,54.030100935861135,1.1884301938131223,1.2399036132714123,1.5363848900584145,1.1302035923026814,11.110350013212688,1.25,0.2773200255949746,-1.2364994049072315,-2.2623397040529127,-0.21065910576155034,-1.749419554480074,-0.7235792553343892,2.160242858862599,10.691827671666935,-32.38871698258719,0.5129201495728407,11,0.7049999237060618,1.1799993515014684,1.6449990272522008,1.2349987030029332,-0.8500003814697195,0,-0.09891702537902858,-1.3076900504714162,28.78000068664551,2.916657063725163,29.0,-70.998474156068,28.770000457763672,-0.09891702537902858
14566,2019-11-12,27.940000534057614,27.979999542236328,27.56999969482422,27.71999931335449,3945400.0,0.008664251426276692,1.7333392673218837,-0.217823352784544,28.49739345274847,50.38202779827386,0.8671793792055773,1.0340163154590805,1.311830487090024,0.867626399037082,10.844132650550788,0.4099998474121094,0.17282712051580518,-0.9844996452331571,-2.052354750753466,0.08335546028715157,-1.5184271979933115,-0.4505720924730028,1.7338236529319104,25.786151450664065,-9.780244765703102,0.5339275527601546,11,0.46500015258789773,0.9399995803833043,1.4724993705749547,0.9949989318847692,-1.1599998474121023,1,-0.10128847063751523,1.238530536822316,27.70000076293945,-1.3076900504714162,28.78000068664551,2.916657063725163,29.0,-0.10128847063751523
14567,2019-11-13,28.09000015258789,28.190000534057614,27.82999992370605,28.0,3699200.0,0.0053686333451365975,1.4827549919760679,0.40908933277847137,19.9999778857934,45.92635836300366,0.6280234253373749,0.887792068815692,1.1838510461809477,0.6968100839124745,11.39142919106921,0.3600006103515625,0.07722831235151517,-0.807999992370604,-1.9324759555044047,0.31647597076319656,-1.3702379739375061,-0.24576201080370197,1.4123181543741126,35.44300588501578,7.223843194851355,0.5622379815669006,11,0.31500053405762074,0.7899999618530273,1.2149996757507324,0.8449993133544922,-1.3600006103515625,2,-0.1164115500178241,1.7333392673218837,27.940000534057614,1.238530536822316,27.70000076293945,-1.3076900504714162,28.78000068664551,-0.1164115500178241
14568,2019-11-14,26.690000534057614,28.28000068664551,26.59000015258789,28.10000038146973,14507800.0,-0.049839786789794505,-1.099378749537976,-15.666638409697871,16.31203339259794,40.45383265316177,1.8494009928062738,2.243736682299925,2.5952147952659637,2.073069574151198,12.767359283324172,1.6900005340576207,-0.0507949153709113,-2.106999683380131,-3.603804532047544,-0.6101948347127184,-2.8554021077138394,-1.358597259046423,2.6545323632790705,4.03227419064554,-19.434208366696364,0.7484024243337065,11,1.2449998855590856,1.7199993133544957,2.507498741149906,2.244998931884769,0.03999900817871449,3,-0.02810041157709864,1.4827549919760679,28.09000015258789,1.7333392673218837,27.940000534057614,1.238530536822316,27.70000076293945,-0.02810041157709864
14569,2019-11-15,25.479999542236328,26.88999938964844,25.09000015258789,25.68000030517578,18684100.0,-0.045335367838500784,-2.673469546634703,0.1418445280731982,13.690456817829173,35.24391531412707,2.798765247356517,3.3780546702891883,3.7863125570153535,3.2657850841179297,14.587371476452148,1.7999992370605504,-0.22721515598260922,-3.1590006828308113,-5.267658617397419,-1.0503427482642032,-4.213329650114115,-2.104671715547507,3.5890800806254752,10.655721472890113,-12.243999391772073,1.0543289672833034,11,1.6250009536743164,2.1800003051757812,3.7174997329711914,3.4549999237060547,1.2800006866455114,4,0.034144460551942535,-1.099378749537976,26.690000534057614,1.4827549919760679,28.09000015258789,1.7333392673218837,27.940000534057614,0.034144460551942535
14570,2019-11-18,25.15999984741211,25.649999618530273,25.09000015258789,25.6200008392334,7553500.0,-0.012558857950282887,1.1538501039874702,2.299996185317286,13.117848800146788,30.93625654293704,2.8283146232388603,3.6007082468701057,4.074274213657379,3.568698419922878,16.50573939002899,0.5599994659423828,-0.42236099524966875,-3.300000381469726,-5.918678416804411,-0.6813223461350404,-4.60933939913707,-1.9906613638023813,3.431590239016824,2.1943474327629797,-21.18979308178899,1.3093390176673432,11,1.9450006484985352,2.5,4.03749942779541,3.7749996185302734,1.75,0,0.0496820352774594,-2.673469546634703,25.479999542236328,-1.099378749537976,26.690000534057614,1.4827549919760679,28.09000015258789,0.0496820352774594
14571,2019-11-19,25.34000015258789,25.36000061035156,24.79999923706055,25.13999938964844,8463600.0,0.007154225209357268,3.6666454740523715,-0.4347833298088846,15.3703700433216,26.98167979235139,2.363893849302464,3.2776580710783243,3.846580875798189,3.3705689438379025,18.38111217279002,0.5600013732910085,-0.6511468044887501,-2.9225000381469712,-5.85465852583652,0.00965844954257733,-4.3885792819917455,-1.456420794302197,2.8313991417801176,15.51726122389239,-8.356523818500385,1.4660792438447747,11,1.614999771118164,2.174999237060547,3.744999408721924,3.594999313354492,1.5699996948242188,1,0.05958959036263578,1.1538501039874702,25.15999984741211,-2.673469546634703,25.479999542236328,-1.099378749537976,26.690000534057614,0.05958959036263578
14572,2019-11-20,24.45000076293945,25.10000038146973,24.3700008392334,25.020000457763672,7025100.0,-0.03512231192932913,-1.0000000000000098,-2.8499876022812485,13.216561863710837,22.28487375225651,2.8794644951431394,3.965355806290365,4.6421003095723385,4.239315199696055,19.956674429672383,0.9699993133544922,-0.8921163203398237,-3.5549994468689015,-6.871893966512509,-0.23810492722529375,-5.213446706690707,-1.8965521870470958,3.2494025234055144,2.0460339342212555,-21.88794202286866,1.6584472598218039,11,2.269999504089359,2.8499994277954137,4.487498760223392,4.484998703002933,2.45999908447266,2,0.09529651742333689,3.6666454740523715,25.34000015258789,1.1538501039874702,25.15999984741211,-2.673469546634703,25.479999542236328,0.09529651742333689
14573,2019-11-21,24.540000915527344,24.57999992370605,24.25,24.290000915527344,9359600.0,0.003680987721043971,1.0000115597581913,-0.4385967260510473,14.556963935415808,18.28139761688563,2.3359297732394175,3.618240669468584,4.473804159043951,4.120226244299708,20.718894255623905,0.32999992370605113,-1.1051860630804846,-3.1839993476867683,-6.679604896618319,0.311606201244782,-4.931802122152543,-1.4361965732209931,2.6266979792797684,10.9848857035517,-12.19303032637836,1.7478027744657751,11,1.9599990844726562,2.6999988555908203,4.397498607635498,4.394998550415039,2.729999542236328,3,0.0892419944990015,-1.0000000000000098,24.45000076293945,3.6666454740523715,25.34000015258789,1.1538501039874702,25.15999984741211,0.0892419944990015
14574,2019-11-22,24.75,25.020000457763672,24.31999969482422,24.5,6148400.0,0.008557419585904835,-1.295082172249043,1.0,17.601238053814654,16.929204916153186,1.6697499305854606,3.194785433016534,4.187302088752595,3.875198297355425,21.36583102445286,0.7000007629394531,-1.3369044380075685,-2.734500217437745,-6.360171552385189,0.8911711175096997,-4.547335884911465,-0.9216645499640244,1.8916930937418321,35.71429544565894,11.986840361540459,1.812835667473722,11,1.515000343322754,2.489999771118164,4.167499542236328,4.184999465942383,2.2000007629394496,4,0.07999998150449805,1.0000115597581913,24.540000915527344,-1.0000000000000098,24.45000076293945,3.6666454740523715,25.34000015258789,0.07999998150449805
14575,2019-11-25,24.79999923706055,24.90999984741211,24.6299991607666,24.78000068664551,4667300.0,0.0020201711943657052,1.3333412806269516,0.07999420166015625,18.730141237712473,15.843954670038073,1.302049340726871,2.954449385340258,4.044006961575082,3.7899456458755303,22.81430559520744,0.2800006866455078,-1.632204881655401,-2.4675009727478,-6.194081963309237,1.2590800178136377,-4.330791468028519,-0.6042104774670811,1.4111890998077534,49.54945357069262,22.90561679950824,1.863290495280718,11,1.4650011062622035,2.4400005340576136,4.065000057220455,4.135000228881832,1.9900016784667933,0,0.07903230048863508,-1.295082172249043,24.75,1.0000115597581913,24.540000915527344,-1.0000000000000098,24.45000076293945,0.07903230048863508
14576,2019-11-26,24.489999771118164,24.78000068664551,24.35000038146973,24.71999931335449,6035800.0,-0.012499978849964233,1.4571285326589947,-11.500810681926383,17.477179197829088,15.563643704708705,1.1970876506096566,3.0631455340941613,4.269047073282568,4.067001978607248,24.899345281906875,0.4499988555908203,-1.931138701616515,-2.550000381469726,-6.375202194947491,1.2752014320080391,-4.46260128820861,-0.6373994747308416,1.3681746651138447,28.235254518731157,-0.06105658465436292,1.9126009067388832,11,1.7750005722045898,2.75,4.3299994468688965,4.444999694824219,2.260000228881836,1,0.0988158472401428,1.3333412806269516,24.79999923706055,-1.295082172249043,24.75,1.0000115597581913,24.540000915527344,0.0988158472401428
14577,2019-11-27,24.670000076293945,24.670000076293945,24.29999923706055,24.40999984741211,3089200.0,0.007349951280443134,1.8461577962806461,-1.1304380276317492,16.8453139517801,15.62289710017339,0.537462710170999,2.6728579930577006,4.002493097256057,3.8558884835571803,27.167425249901356,0.3700008392333949,-2.070683947893116,-2.149500083923339,-5.9879673960147315,1.6889672281680532,-4.068733739969037,-0.23026642787764118,0.8987029614163013,54.54543202659388,30.80113983567843,1.919233656045697,11,0.8999996185302734,2.5699996948242188,4.279999256134033,4.2649993896484375,2.200000762939453,2,0.09079853117919678,1.4571285326589947,24.489999771118164,1.3333412806269516,24.79999923706055,-1.295082172249043,24.75,0.09079853117919678
14578,2019-11-29,24.559999465942386,24.85000038146973,24.520000457763672,24.68000030517578,2116100.0,-0.004458881638077505,-2.3000181199157304,-0.4615412830576102,17.133937505496377,16.005506065469746,0.35039648698641557,2.558850225440924,4.020620564731967,3.935097759282474,29.316697091375733,0.32999992370605824,-2.249404003209964,-2.0340006828308077,-5.845597635964598,1.7775962703029826,-3.9397991593977046,-0.12820220626391077,0.7713370249800171,36.11108167676871,15.640786822873842,1.9057984765668956,11,0.39000034332275035,2.6800003051757777,4.460000038146969,4.3749999999999964,2.0799999237060547,4,0.0956840567007542,1.8461577962806461,24.670000076293945,1.4571285326589947,24.489999771118164,1.3333412806269516,24.79999923706055,0.0956840567007542
14579,2019-12-02,24.38999938964844,24.709999084472656,24.36000061035156,24.540000915527344,3248500.0,-0.0069218273611807435,-2.3333333333332544,1.2500039736152024,19.96368074781951,16.766154059655605,0.3905953251287215,2.491961382466304,4.085528892082447,4.072207013835044,31.625476358444676,0.3499984741210973,-2.445431525634582,-1.9725007057189892,-5.725663166893991,1.7806617554560127,-3.84908193630649,-0.09591947513148824,0.7466965329079294,14.754108612452246,-6.665871328608965,1.8765812305875007,12,0.4150009155273402,2.850000381469723,4.784999847412106,4.545000076293942,2.0600013732910085,0,0.11808122755991368,-2.3000181199157304,24.559999465942386,1.8461577962806461,24.670000076293945,1.4571285326589947,24.489999771118164,0.11808122755991368
14580,2019-12-03,24.399999618530273,24.57999992370605,24.270000457763672,24.36000061035156,4086700.0,0.0004100134945503875,-1.818185758997046,-0.2666573419460144,16.477256307256695,16.88914142231506,0.29217739752506944,2.2416919035348997,3.966129708945669,4.03207393626618,34.38821750597266,0.30999946594237926,-2.5106458208311615,-1.7370004653930664,-5.386203210811811,1.912202280025678,-3.561601838102437,0.08760090731630399,0.5770910379659497,22.413651356355118,1.4821006206234237,1.8246013727093715,12,0.27500057220458984,2.4800004959106445,4.777499675750732,4.534999847412109,1.899999618530277,1,0.10450824525720925,-2.3333333333332544,24.38999938964844,-2.3000181199157304,24.559999465942386,1.8461577962806461,24.670000076293945,0.10450824525720925
14581,2019-12-04,24.71999931335449,24.81999969482422,24.28000068664551,24.28000068664551,4275900.0,0.01311474179619232,-1.454548607197686,11.000238424489808,19.082554615802152,17.54091839476965,-0.13971025366164724,1.6918226429462635,3.536581981881085,3.6815802199461807,37.34617652558824,0.5399990081787074,-2.436294483054315,-1.216000747680667,-4.700658756870485,2.2686572615091514,-2.958329752275578,0.526328256914244,0.12621502497241366,77.58601979038785,56.073906055630545,1.7423290045949094,12,-0.0849990844726527,2.0450010299682653,4.5100002288818395,4.215000152587894,1.5600013732910227,2,0.08373793121646966,-1.818185758997046,24.399999618530273,-2.3333333333332544,24.38999938964844,-2.3000181199157304,24.559999465942386,0.08373793121646966
14582,2019-12-05,24.790000915527344,24.85000038146973,24.6200008392334,24.670000076293945,3638100.0,0.0028317801018318267,-1.0909114553982793,0.2727300312979592,26.94175689920735,18.9170065018576,-0.1747921743058356,1.3790667391115186,3.350429066630184,3.58261911667163,40.334918521841274,0.22999954223633168,-2.3228340777357666,-0.9469991683959975,-4.196881200905661,2.3028828641136663,-2.5719401846508276,0.6779418478588326,-0.5400009155273438,89.65526313193209,63.208481565844956,1.624941016254832,12,-0.14500045776367188,1.9749994277954102,4.522498607635498,4.144998550415039,1.8699989318847656,3,0.07906409891437316,-1.454548607197686,24.71999931335449,-1.818185758997046,24.399999618530273,-2.3333333333332544,24.38999938964844,0.07906409891437316
14583,2019-12-06,25.020000457763672,25.1299991607666,24.70000076293945,24.75,4797700.0,0.009277915842764939,-1.3243223737795258,2.2499880791544147,42.67517239033353,21.70299920591525,-0.36827106446732216,0.8807646900489878,3.02035261159077,3.322947110771466,42.57357077365999,0.429998397827152,-2.225179856648065,-0.5179996490478516,-3.3923190838697366,2.3563197857740334,-1.955159366458794,0.9191600683630909,-0.7580004501342756,87.2094338492793,56.33766002675524,1.4371597174109425,12,-0.32000064849853516,1.744999885559082,4.29249906539917,3.914999008178711,1.9799995422363281,4,0.0739408612159187,-1.0909114553982793,24.790000915527344,-1.454548607197686,24.71999931335449,-1.818185758997046,24.399999618530273,0.0739408612159187
14584,2019-12-09,25.040000915527344,25.15999984741211,24.81999969482422,25.04999923706055,3763200.0,0.0007993787928755047,1.9565289502927372,-0.03703075771063354,47.88734286201677,24.942688275282396,-0.3830954016932573,0.5968050478062246,2.902312856529292,3.269257138279748,44.90979662054117,0.3400001525878906,-2.000313013009393,-0.3109992027282722,-2.7510677321413723,2.129069326684828,-1.531033467434824,0.9090350619782797,-0.7432809417724577,86.51696469902447,49.868892217516276,1.220034264706551,12,-0.3250007629394531,1.7249994277954102,4.299998760223389,3.894998550415039,2.0099983215332067,0,0.06389770030435327,-1.3243223737795258,25.020000457763672,-1.0909114553982793,24.790000915527344,-1.454548607197686,24.71999931335449,0.06389770030435327
14585,2019-12-10,24.959999084472656,25.15999984741211,24.86000061035156,25.059999465942386,4253300.0,-0.003194961187284906,-1.000012715770711,10.001716901942624,43.06567818732382,27.785854829670697,-0.3106823789225608,0.485921217901506,2.875521568452889,3.3245021957204415,45.74976751517743,0.2999992370605504,-1.7820060673534712,-0.25400094985961985,-2.4324062504068067,1.924404350687567,-1.3432036001332115,0.8352017004139718,-0.6114823182983358,77.27261890054243,36.38389777012124,1.0892026502735928,12,-0.24499893188476562,1.8050012588500977,4.347500324249268,3.9750003814697266,2.090000152587894,1,0.05969558225639959,1.9565289502927372,25.040000915527344,-1.3243223737795258,25.020000457763672,-1.0909114553982793,24.790000915527344,0.05969558225639959
14586,2019-12-11,25.11000061035156,25.209999084472656,24.88999938964844,24.899999618530273,4811600.0,0.006009676738017777,-1.7825885045652239,-2.100001907341247,66.4999647141176,33.3030382477082,-0.40620474238445325,0.11914086265033674,2.627617138138792,3.14972611156022,46.59264076946702,0.3199996948242152,-1.5862539826496445,0.03750057220458558,-1.7228928067503126,1.7978939511594838,-0.8426961172728653,0.9176972616820365,-0.7127948593029707,83.0510556721155,35.71027824880677,0.8801966894774496,12,-0.3700008392333949,1.5749998092651403,4.197498798370365,3.824998855590824,1.8999996185302805,2,0.04739142165605581,-1.000012715770711,24.959999084472656,1.9565289502927372,25.040000915527344,-1.3243223737795258,25.020000457763672,0.04739142165605581
14587,2019-12-12,24.81999969482422,25.32999992370605,24.670000076293945,25.059999465942386,6812000.0,-0.011549219772132857,-1.4444483690373038,-1.1428506553074358,56.36359537937088,37.66188912258314,-0.10358147238063609,0.15979333203032198,2.839149919964715,3.412854936279274,48.06407025648806,0.6599998474121058,-1.4072813383543554,-0.08900032043457173,-1.1296461082143168,0.9516454673451733,-0.6093232143244443,0.4313225734553008,-0.35777047710170606,22.72722018322123,-28.00560169020437,0.520322893889873,12,-0.01999950408935547,1.8650007247924805,4.460000038146973,4.114999771118164,1.3600006103515625,3,0.05882357009560124,-1.7825885045652239,25.11000061035156,-1.000012715770711,24.959999084472656,1.9565289502927372,25.040000915527344,0.05882357009560124
14588,2019-12-13,25.940000534057614,26.01000022888184,24.770000457763672,24.770000457763672,13385300.0,0.045124933642402665,-1.1196575901874315,-4.8750049670583815,69.13180242852211,43.125013753772315,-1.1256133795098044,-1.074359538404142,1.6591699936962776,2.2763734080285793,47.72160738772256,1.2399997711181676,-1.1462294247230673,1.0685005187988246,0.2728734458802684,1.8641275917173807,0.6706869823395465,1.4663140552581027,-1.3909942457367457,94.77614277214536,40.40267056317323,0.39781353645927775,12,-0.8000001907348597,0.7399997711181676,3.317499160766605,2.994998931884769,0.9899997711181676,4,0.027756333790709853,-1.4444483690373038,24.81999969482422,-1.7825885045652239,25.11000061035156,-1.000012715770711,24.959999084472656,0.027756333790709853
14589,2019-12-16,26.35000038146973,26.3700008392334,25.920000076293945,25.920000076293945,7094600.0,0.01580569926642106,-1.0930253189262078,0.3675216043898401,72.33426575194738,49.33134813651573,-1.3727033550542274,-1.4923529215452689,1.1814353697711688,1.8501936447084937,46.06252993396624,0.4500007629394531,-0.8703826698752444,1.4350003242492697,0.4313540066384718,2.4386466418600676,0.9331771654438725,1.936823483054667,-1.6800003051757848,98.82350301248772,42.02884694477274,0.5018231588053982,12,-1.024999618530277,0.30999946594237926,2.5974993705749476,2.5849990844726527,0.10999870300292613,0,0.024667916854656857,-1.1196575901874315,25.940000534057614,-1.4444483690373038,24.81999969482422,-1.7825885045652239,25.11000061035156,0.024667916854656857
14590,2019-12-17,26.40999984741211,26.82999992370605,26.26000022888184,26.29999923706055,10974200.0,0.0022770195473915678,-5.000040154998443,0.25581519135571434,79.81360149886491,56.07924223463381,-1.2489396187795876,-1.5324747321714298,1.0665417113134268,1.7702071079430368,44.084272696935614,0.5699996948242116,-0.5748919316259951,1.432499790191649,0.22885815380260155,2.6361414265806964,0.8306789719971235,2.0343206083861745,-1.6399993896484375,80.55555064982326,19.31601594631448,0.6018208181945243,12,-0.6849994659423828,0.09000015258789062,2.4800000190734863,2.5249996185302734,-0.20000076293945312,1,0.0242332220123489,-1.0930253189262078,26.35000038146973,-1.1196575901874315,25.940000534057614,-1.4444483690373038,24.81999969482422,0.0242332220123489
14591,2019-12-18,26.85000038146973,26.95000076293945,26.45000076293945,26.46999931335449,6808600.0,0.016660376243839092,-1.3809627611262085,3.4545359966710043,81.32177891682566,62.12146690325806,-1.5142667067509024,-1.9537176632071613,0.5965826664712317,1.3132138421246076,41.89622899327997,0.5400009155273402,-0.2933407703654005,1.797000312805178,0.3357518374004371,3.2582487882099187,1.0663760751028093,2.5276245505075465,-1.7504000091552783,95.61401967747443,32.14273022911996,0.7306242377023697,12,-1.039999961853031,-0.5850000381469762,1.7925000190734828,2.1799993515014613,-0.5400009155273438,2,0.007448746843551124,-5.000040154998443,26.40999984741211,-1.0930253189262078,26.35000038146973,-1.1196575901874315,25.940000534057614,0.007448746843551124
14592,2019-12-19,26.78000068664551,26.989999771118164,26.59000015258789,26.739999771118164,8020500.0,-0.0026070649471025,-1.3529378765609397,0.10526527129449115,82.26740092062678,66.52060340662399,-1.2653667144307725,-1.7920915640571913,0.636482314705713,1.3643638761288805,39.37603740252459,0.39999961853027344,0.02114312473331026,1.6105006217956586,-0.011058195952074357,3.2320594395433915,0.7997212129217921,2.421280030669525,-1.3473282440185592,90.54057885471428,22.63316818556781,0.8107794088738663,12,-0.9500007629394567,-0.5150003433227575,1.8624997138977015,2.3399991989135707,-0.20000076293946023,3,0.008588481566059958,-1.3809627611262085,26.85000038146973,-5.000040154998443,26.40999984741211,-1.0930253189262078,26.35000038146973,0.008588481566059958
14593,2019-12-20,26.729999542236328,27.25,26.61000061035156,27.1299991607666,15120400.0,-0.0018671076597140956,-1.0000059604879143,-9.999761586876854,85.2408884088611,70.67099735627336,-1.0586184706025108,-1.6544324894885207,0.654537023923389,1.3923188235220607,36.801923183526995,0.639999389648441,0.32096019312472635,1.450999546051026,-0.28341899676470916,3.1854180888667614,0.5837902746431602,2.318208817458892,-0.985861633911135,60.902218977976574,-13.161607376362824,0.8672092714078673,12,-0.7699995040893555,-0.4649991989135742,1.9125008583068848,2.390000343322754,-0.05999946594238281,4,-0.02057610349717698,-1.3529378765609397,26.78000068664551,-1.3809627611262085,26.85000038146973,-5.000040154998443,26.40999984741211,-0.02057610349717698
14594,2019-12-23,26.729999542236328,26.96999931335449,26.459999084472656,26.78000068664551,4651700.0,0.0,1.372102926238584,0.12500298023508982,85.19629802287315,75.35217733800106,-0.8869544898039692,-1.5794704826801471,0.6183857314454784,1.368771438480092,34.88511296085449,0.5100002288818324,0.5431373950184906,1.3519995689392097,-0.47864744151554106,3.1826465793939605,0.43667606371183254,2.267323074166587,-0.6846892155761743,47.474689092467706,-31.754279192882827,0.9153235052273757,12,-0.7699995040893555,-0.9799995422363281,1.4425005912780762,1.9200000762939453,-0.25,0,0.0074822583750302485,-1.0000059604879143,26.729999542236328,-1.3529378765609397,26.78000068664551,-1.3809627611262085,26.85000038146973,0.0074822583750302485
14595,2019-12-24,26.76000022888184,26.95000076293945,26.739999771118164,26.78000068664551,1963700.0,0.001122360163085867,-5.999872846333848,0.3999999999999716,83.77475915051218,77.2715989420449,-0.7093716524997156,-1.533739575886294,0.5640874460360301,1.311326649579403,32.8647159319361,0.22000122070312145,0.674611081277682,1.2840002059936566,-0.6245558713183605,3.1925562833056738,0.3297221673376498,2.2382782446496634,-0.4737519675537172,38.74997019764991,-39.00608945701091,0.9542780386560079,12,-0.8000001907348668,-1.0100002288818395,0.6224999427795375,1.139999389648434,-0.42000007629394887,1,-0.011210805001615642,1.372102926238584,26.729999542236328,-1.0000059604879143,26.729999542236328,-1.3529378765609397,26.78000068664551,-0.011210805001615642
14596,2019-12-26,26.90999984741211,27.03000068664551,26.809999465942386,26.82999992370605,1994300.0,0.0056053668627542574,-2.6666613685132905,-3.999904634751274,84.19346383674113,80.36380654841938,-0.6450208742903065,-1.5738343290627057,0.38168324692971467,1.1469309382788566,30.591974542695915,0.2700004577636719,0.8001751044096395,1.31299982070923,-0.6387132679950369,3.264712909413497,0.3371432763570965,2.2888563650613634,-0.4500007629394531,56.96205587800709,-18.492032704702652,0.9758565443521338,12,-0.8999996185302734,-1.1599998474121094,0.4725003242492676,0.9899997711181641,-0.3899993896484375,3,-0.02601266320730844,-5.999872846333848,26.76000022888184,1.372102926238584,26.729999542236328,-1.0000059604879143,26.729999542236328,-0.02601266320730844
14597,2019-12-27,26.90999984741211,26.989999771118164,26.79999923706055,26.899999618530273,3099700.0,0.0,1.2352993975024547,0.1250029802350754,82.9267433591855,81.89657776293754,-0.3546747902920302,-1.4729327874002038,0.33442585159878035,1.1274388554999817,28.15491726995304,0.19000053405761363,0.96259587988229,1.2009998321533217,-0.783539545946482,3.1855392102531255,0.20873014310341986,2.1932695212032236,-0.2920005798339851,56.96205587800709,-16.302599076079886,0.9922696890499023,12,-0.3249998092651367,-1.1599998474121094,0.3249998092651367,0.8449993133544922,-0.15999984741210938,4,-0.022296558337863592,-2.6666613685132905,26.90999984741211,-5.999872846333848,26.76000022888184,1.372102926238584,26.729999542236328,-0.022296558337863592
14598,2019-12-30,26.90999984741211,26.940000534057614,26.6200008392334,26.82999992370605,3557300.0,0.0,3.5713818612827253,7.999809269502548,82.80692854618852,83.06020696229766,-0.22642110019263129,-1.3574467041381943,0.28329275481932825,1.1205226224977842,25.84502571546884,0.3199996948242152,1.0643471796889443,1.0834998130798326,-0.8928581784204823,3.0598578045801474,0.09532081732967512,2.07167880882999,0.3400001525878906,78.94728036272936,7.054962687600792,0.9881789957501576,12,-0.1549997329711914,-1.1599998474121094,0.10000038146972656,0.630000114440918,-0.04999923706055043,0,-0.012263096454004363,1.2352993975024547,26.90999984741211,-2.6666613685132905,26.90999984741211,-5.999872846333848,26.76000022888184,-0.012263096454004363
14599,2019-12-31,27.270000457763672,27.28000068664551,26.8799991607666,26.90999984741211,3443200.0,0.01337794917847912,1.105265271294463,4.500011920940124,86.90092283842284,83.84768711113742,-0.4941620979777781,-1.5711771112163646,-0.12245532281525584,0.7593013870644327,23.50706402796853,0.4000015258789098,1.2369850527517414,1.2995003700256333,-0.6557299105482137,3.2547306505994804,0.3218852297387116,2.277115510312555,-0.6499996185302734,98.48481345548021,26.146445406726556,0.9776151402869235,12,-0.4049997329711914,-1.494999885559082,-0.40000057220458984,0.20999908447265625,-0.5500011444091832,1,-0.02200221383930734,3.5713818612827253,26.90999984741211,1.2352993975024547,26.90999984741211,-2.6666613685132905,26.90999984741211,-0.02200221383930734
14600,2020-01-02,26.95000076293945,27.34000015258789,26.690000534057614,27.32999992370605,3385800.0,-0.011734495396134803,2.2500011920939924,-1.0555514347475947,77.87876440913857,83.46512994361663,-0.10002673362791725,-1.107104340829835,0.14391146223228546,1.0795603687788038,20.832358880927497,0.649999618530277,1.2755202187376504,0.8520006179809521,-1.0019692588514886,2.7059704948133927,-0.07498432043526648,1.7789855563971706,-0.32999992370605113,45.833366447055965,-24.111001467103392,0.9269849384162199,1,-0.050001144409176135,-1.1450004577636683,-0.1975007057189906,0.5299987792968786,-0.09000015258789062,3,-0.017439747955385942,1.105265271294463,27.270000457763672,3.5713818612827253,26.90999984741211,1.2352993975024547,26.90999984741211,-0.017439747955385942
14601,2020-01-03,26.790000915527344,26.940000534057614,26.729999542236328,26.770000457763672,3405400.0,-0.0059369143926752965,-3.1999237078008065,-0.05263289982884018,81.07255501524065,83.33236928746261,0.056509757098371693,-0.826446084852261,0.22958249974766787,1.2366563530299644,18.55995882580666,0.22000122070312145,1.2620670355194115,0.5885006904602044,-1.170234135180479,2.3472355161008878,-0.2908667223601391,1.4678681032805478,-0.14120010375976477,23.61114422483423,-50.14517356811625,0.8793674128203424,1,0.10999870300292969,-0.9850006103515625,-0.037500858306884766,0.6899986267089844,0.23999977111816762,4,-0.01679734033449154,2.2500011920939924,26.95000076293945,1.105265271294463,27.270000457763672,3.5713818612827253,26.90999984741211,-0.01679734033449154
14602,2020-01-06,26.75,27.0,26.68000030517578,26.770000457763672,3513900.0,-0.001493128561416368,-3.0,-1.0,69.37795855490647,81.5698215259121,0.10259667933794248,-0.6662363864986354,0.183263553877417,1.2696592093928594,16.274742243413947,0.31999969482421875,1.2220123239091585,0.4504998207092292,-1.1916358727409566,2.092635514159415,-0.3705680260158637,1.2715676674343221,-0.07355121459960756,18.05545621438619,-50.85088498240278,0.821067846725093,1,0.14999961853027344,-0.9449996948242188,0.0025000572204589844,0.7299995422363281,0.37000083923339844,0,-0.008598113728460866,-3.1999237078008065,26.790000915527344,2.2500011920939924,26.95000076293945,1.105265271294463,27.270000457763672,-0.008598113728460866
14603,2020-01-07,26.8700008392334,26.8799991607666,26.3700008392334,26.76000022888184,4252100.0,0.004486012681622409,6.846293796584306,-5.499904634750919,64.4444326707073,79.26405870900479,0.005077427697738557,-0.6751487439457584,-0.04149567366575013,1.1512706387034157,14.349404655827735,0.5099983215332031,1.1346025483859385,0.4780006408691406,-1.0661647555505525,2.0221660372888337,-0.2940820573407059,1.2500833390789872,0.4699993133544922,51.546428241364325,-13.014799439430433,0.7720826982098457,1,-0.015000343322753906,-1.0650005340576172,-0.46500110626220703,0.6099987030029297,0.3099994659423828,1,-0.004465978246572355,-3.0,26.75,-3.1999237078008065,26.790000915527344,2.2500011920939924,26.95000076293945,-0.004465978246572355
14604,2020-01-08,26.63999938964844,26.940000534057614,26.6200008392334,26.920000076293945,5922600.0,-0.008559785723903923,-1.0000119210113565,-2.5454466638924065,55.837536912426856,76.1599229047731,0.24693794919615897,-0.33637978864143037,0.09890233628584255,1.3804455821543264,12.34563257793855,0.3199996948242152,1.040807069710315,0.16799926757812855,-1.2411231877372302,1.5771217228934873,-0.5365619600795526,0.8725604952358097,0.6806007766723603,27.834921808482765,-33.26958101619937,0.7045612276576798,1,0.21500110626220348,-0.8349990844726598,-0.5449995994567907,0.8400001525878871,0.5400009155273402,2,0.008258304269654237,6.846293796584306,26.8700008392334,-3.0,26.75,-3.1999237078008065,26.790000915527344,0.008258304269654237
14605,2020-01-09,26.45000076293945,26.61000061035156,26.309999465942386,26.61000061035156,5709400.0,-0.007132080745573144,2.750017881410397,0.5714266251592364,38.372125259348884,71.06866306284063,0.4339759695327139,-0.030599343403970636,0.20813751152988047,1.563714316240688,10.45238882708978,0.3299999237060547,0.9346919591561544,-0.09649944305420277,-1.3134893042640101,1.1204904181556046,-0.7049943736591082,0.5119954875507027,0.8515874168396032,20.290027338641654,-34.94357262253541,0.6084949306049044,1,0.37499904632568715,-0.6450004577636683,-0.4275007247924769,1.0299987792968786,0.6299991607666016,3,0.01020788440933984,-1.0000119210113565,26.63999938964844,6.846293796584306,26.8700008392334,-3.0,26.75,0.01020788440933984
14606,2020-01-10,26.29999923706055,26.440000534057614,25.899999618530273,26.43000030517578,8430700.0,-0.005671135030327679,6.199938965464919,0.8125074505876801,36.666663134549296,65.92865414899215,0.5457396268310788,0.22464252010747288,0.2771911306125965,1.7022132627037827,8.836726197859857,0.5500011444091761,0.8208742606828743,-0.3060009002685504,-1.3280197829545521,0.7160179824174513,-0.8170103416115531,0.2050085410744522,0.9619253941650356,36.36358907401756,-13.808904618885009,0.5110094413430012,1,0.3200006484985316,-0.4899988174438512,-0.5224990844726598,1.1800003051757777,0.13000106811523082,4,0.021292828499473337,2.750017881410397,26.45000076293945,-1.0000119210113565,26.63999938964844,6.846293796584306,26.8700008392334,0.021292828499473337
14607,2020-01-13,26.28000068664551,26.479999542236328,26.20000076293945,26.29999923706055,4303600.0,-0.0007604011785239395,-2.1111252397450544,0.15383373925291655,37.288184906965775,60.87101596685629,0.5218532833575331,0.3790637103973822,0.21305093397556263,1.7149469792559415,6.827465211645935,0.27999877929687855,0.7172608170056343,-0.39899950027465536,-1.0096730283702442,0.21167402782093347,-0.7043362643224498,-0.09366273622686094,0.9002084438183573,36.538532076441065,-11.769584744290157,0.30533676404779436,1,0.33999919891357067,-0.30000019073486683,-0.5800004005432164,1.1999988555908168,-0.5600013732910227,0,0.028538812039724304,6.199938965464919,26.29999923706055,2.750017881410397,26.45000076293945,-1.0000119210113565,26.63999938964844,0.028538812039724304
14608,2020-01-14,26.65999984741211,26.81999969482422,26.45000076293945,26.57999992370605,4837200.0,0.014459632832494629,-1.1764755381275103,-4.0002861230330815,48.37210127570483,56.590035793220956,0.11472704227023556,0.058784715119802655,-0.24808372250209487,1.328381861358757,5.968770659263225,0.5399990081787074,0.6012854658103919,-0.05500030517578125,-0.5575623360186412,0.44756172566707875,-0.30628132059721125,0.19628071024564875,0.44339671233574407,73.07688075413589,23.64452375782259,0.25128101542142955,1,-0.039999961853027344,-0.6549997329711914,-0.9549994468688965,0.8199996948242188,-1.3899993896484375,1,0.01725435087974847,-2.1111252397450544,26.28000068664551,6.199938965464919,26.29999923706055,2.750017881410397,26.45000076293945,0.01725435087974847
14609,2020-01-15,27.0,27.11000061035156,26.65999984741211,26.70000076293945,3302800.0,0.012753194093543696,-1.3684184108818767,3.749994039529716,54.87804216169187,54.03439998794911,-0.2990485329318169,-0.24245297302883273,-0.6653295060232516,0.9821294560841238,5.603532565854259,0.4500007629394496,0.5027490799550414,0.2524998664855964,-0.23450514384578725,0.7395048768169801,0.00899736131990636,0.49600237165128647,-1.1000003814697266,90.90904791854867,38.467900264864966,0.24350250516569166,1,-0.49499988555908203,-0.994999885559082,-1.2674999237060547,0.4799995422363281,-1.7800006866455114,2,0.006666677969473289,-1.1764755381275103,26.65999984741211,-2.1111252397450544,26.28000068664551,6.199938965464919,26.29999923706055,0.006666677969473289
14610,2020-01-16,27.04999923706055,27.170000076293945,26.78000068664551,27.09000015258789,4761000.0,0.0018518235948352668,2.899979019245039,-0.13333672418395717,52.966087996637974,50.91145920810437,-0.37254874830598794,-0.255127163464131,-0.7900398250916147,0.9356855306814573,5.917714009538918,0.38999938964843395,0.40240011020340916,0.27049913406372283,-0.2071475607370381,0.7481458288644838,0.031675786663342365,0.5093224814641033,-1.1257995986938525,90.55111842678365,37.08392854517105,0.23882334740038058,1,-0.514999389648441,-1.0449991226196325,-1.3099989891052282,0.4300003051757777,-2.5599994659423864,3,0.004805954594524264,-1.3684184108818767,27.0,-1.1764755381275103,26.65999984741211,-2.1111252397450544,26.28000068664551,0.004805954594524264
14611,2020-01-17,27.04999923706055,27.20000076293945,26.899999618530273,27.059999465942386,4882400.0,0.0,1.0689532704134412,0.2500000000000222,52.966087996637974,49.08791803496342,-0.3707810738264534,-0.25231165423551616,-0.8608108387196474,0.9367221952063041,6.07885599191875,0.30000114440917613,0.24106784902927814,0.26049919128418253,-0.2315202240707528,0.7525186066391178,0.014489483606713094,0.506508898961652,-1.0759675811767622,84.99984741211009,30.65389127201353,0.24600970767746827,1,-0.49999904632568715,-1.0449991226196325,-1.3099989891052282,0.23500061035155895,-2.9699993133544993,4,0.0011090827168822592,2.899979019245039,27.04999923706055,-1.3684184108818767,27.0,-1.1764755381275103,26.65999984741211,0.0011090827168822592
14612,2020-01-21,27.01000022888184,27.170000076293945,26.809999465942386,27.06999969482422,5347700.0,-0.0014787064438770425,1.7692330264460718,5.999809269501839,52.083341611757604,47.714463472857894,-0.3241056753682585,-0.2046928811300468,-0.8944739408995659,0.982325932486372,6.113778007623896,0.36000061035155895,0.1243702447781807,0.20900020599365732,-0.29273989292812885,0.7107403049154435,-0.04186984346723577,0.4598702554545504,-0.96241042657471,74.66659545898531,22.46456726609439,0.2508700494608935,1,-0.4600000381469762,-1.0050001144409215,-1.2975001335144078,0.2749996185302699,-2.85000038146973,1,-0.021473525316222042,1.0689532704134412,27.04999923706055,2.899979019245039,27.04999923706055,-1.3684184108818767,27.0,-0.021473525316222042
14613,2020-01-22,26.18000030517578,27.270000457763672,26.170000076293945,27.06999969482422,11147400.0,-0.03072935641142782,-1.4175836613554333,14.833455192803752,31.010443236087312,44.95589750882017,0.44446487633725695,0.6134412442920016,-0.15671425942097628,1.8126820815745504,6.117496218884515,1.1000003814697266,-0.014882835189894195,-0.5934997558593764,-1.166810450669324,-0.020189061049428858,-0.8801551032643502,-0.30684440845440264,-0.06326584523071332,0.9091114012591964,-43.56143999085235,0.28665534740497395,1,0.4049997329711914,-0.125,-0.4375,1.1049995422363281,-3.1599998474121094,2,-0.01757070230936364,1.7692330264460718,27.01000022888184,1.0689532704134412,27.04999923706055,2.899979019245039,27.04999923706055,-0.01757070230936364
14614,2020-01-23,26.93000030517578,26.96999931335449,26.11000061035156,26.149999618530273,5030500.0,0.02864782243152697,1.0000000000000164,-0.8764058669226945,49.6969626910962,46.21421277901432,-0.2906358986142017,-0.12733550405363303,-0.9850489095932744,1.0624532988075153,6.436236839508425,0.8599987030029297,-0.06601761882522794,0.14650020599365376,-0.43058037612783195,0.7235807881151395,-0.14204008506708732,0.43504049705439485,0.3400001525878906,70.68963816276272,25.30126915405105,0.2885402910607426,1,-0.3450002670288086,-0.3100004196166992,-1.0199999809265137,0.3099994659423828,-3.1800003051757812,3,-0.061641285874514784,-1.4175836613554333,26.18000030517578,1.7692330264460718,27.01000022888184,1.0689532704134412,27.04999923706055,-0.061641285874514784
14615,2020-01-24,26.459999084472656,26.8700008392334,26.26000022888184,26.8700008392334,6227400.0,-0.017452700162531865,1.9755999981391628,-0.5256428126031618,45.42933829279117,47.1878433521523,0.2021957794420146,0.33627921302141317,-0.5656419327757547,1.5283726843882128,6.7722025993353325,0.6700000762939418,-0.12261023413050154,-0.30850095748901296,-0.9034720085361307,0.2864700935581048,-0.6059864830125719,-0.01101543196545407,0.8100013732910156,30.17228622071994,-17.228401899924805,0.2974855255235597,1,0.23000144958496094,0.16000080108642578,-0.467498779296875,0.7800006866455078,-3.359998703002926,4,-0.04686318269171175,1.0000000000000164,26.93000030517578,-1.4175836613554333,26.18000030517578,1.7692330264460718,27.01000022888184,-0.04686318269171175
14616,2020-01-27,26.209999084472656,26.6299991607666,26.13999938964844,26.45000076293945,4298500.0,-0.009448224060850663,-1.5789389148220945,0.5853674421633807,42.93192462477157,47.81492554301961,0.48957022750536083,0.5598519307886605,-0.3779214358968659,1.7632153765410372,7.062053314385383,0.4899997711181605,-0.15329195195456435,-0.523500919342041,-1.1640362532114885,0.11703441452740648,-0.843768586276763,-0.20323325240731904,1.0368013763427726,8.620559247847114,-40.73679839262075,0.32026766693472336,1,0.48000144958496094,0.4100008010864258,-0.09749889373779297,1.0300006866455078,-2.3899993896484375,0,-0.06562378380140632,1.9755999981391628,26.459999084472656,1.0000000000000164,26.93000030517578,-1.4175836613554333,26.18000030517578,-0.06562378380140632
14617,2020-01-28,26.309999465942386,26.45000076293945,26.059999465942386,26.28000068664551,4442200.0,0.0038153523450128457,1.5161262536147868,-0.1249940395772092,42.631559398361944,47.17708755664819,0.4406072350605399,0.4348934872915251,-0.5451590516252764,1.6507207261114978,7.439167344576006,0.3900012969970632,-0.12877153488489768,-0.39350051879882386,-1.0550866000965158,0.26808556249886806,-0.7242935594476698,-0.0627074781499779,0.9140649978637647,20.661140089125187,-27.24534226168463,0.3307930406488454,1,0.355000495910641,0.31000041961669567,-0.2724990844726598,0.9300003051757777,-3.639999389648441,1,-0.08475863122395777,-1.5789389148220945,26.209999084472656,1.9755999981391628,26.459999084472656,1.0000000000000164,26.93000030517578,-0.08475863122395777
14618,2020-01-29,26.57999992370605,26.65999984741211,26.309999465942386,26.32999992370605,3266400.0,0.010262275303850599,-1.4137881139671034,8.333672431332655,49.21875659687116,46.54827804944587,0.17664109394630145,0.1464091213508425,-0.8355125236142342,1.3722239359511867,8.021979318455758,0.350000381469723,-0.07869491271463147,-0.10700006484985636,-0.7633410791344737,0.549340949434761,-0.4351705719921668,0.22117044229245408,0.5975019401855484,57.14291702822424,6.420849728785008,0.32817050714230883,1,0.08500003814697621,0.039999961853030896,-0.5324997901916468,0.6599998474121129,-5.030000686645504,2,-0.09104590230399523,1.5161262536147868,26.309999465942386,-1.5789389148220945,26.209999084472656,1.9755999981391628,26.459999084472656,-0.09104590230399523
14619,2020-01-30,26.670000076293945,26.729999542236328,26.43000030517578,26.559999465942386,2631500.0,0.0033860102650951074,1.6086942099414525,0.4400024414062358,52.9411674708301,46.545509102133884,0.0390100264574329,0.0096483683678521,-0.9062315993502104,1.2660212915157807,7.940322384374801,0.2999992370605469,-0.02211338621437875,0.013000106811524859,-0.5832374262917348,0.6092376399147845,-0.2851186597401032,0.3111188733631529,0.46280169167968666,75.30858964758839,19.880446826168118,0.29811876655162955,1,-0.005000114440917969,-0.05000019073486328,-0.557499885559082,0.5699996948242188,-8.639999389648438,3,-0.1368578780685732,-1.4137881139671034,26.57999992370605,1.5161262536147868,26.309999465942386,-1.5789389148220945,26.209999084472656,-0.1368578780685732
14620,2020-01-31,26.479999542236328,26.70000076293945,26.20000076293945,26.6299991607666,5125400.0,-0.007124129490592046,2.448242296688565,-1.3636253294493434,52.380957186568985,46.48049456768178,0.15606509185585082,0.17142104192208052,-0.6884441522964799,1.4340791863859792,8.416030958521278,0.5,-0.019538003492851175,-0.1535003662109382,-0.7380480202659498,0.4310472878440734,-0.44577419323844225,0.13877346081656583,0.6098901336560552,62.68657141311723,4.646670701801675,0.2922738270275055,1,0.18500041961669922,0.1400003433227539,-0.6249995231628418,0.7600002288818359,-7.770000457763672,4,-0.10309666123225958,1.6086942099414525,26.670000076293945,-1.4137881139671034,26.57999992370605,1.5161262536147868,26.309999465942386,-0.10309666123225958
14621,2020-02-03,26.34000015258789,26.76000022888184,26.32999992370605,26.53000068664551,5998600.0,-0.005286986105310754,-3.095221660112008,1.266673448367965,50.7692239975781,46.33448149943961,0.20647255308839618,0.29089318070616343,-0.5275145844753091,1.5426365118873697,8.86081726266358,0.43000030517578836,-0.06742269532104572,-0.27099971771240305,-0.8647532225629426,0.3227537871381365,-0.5678764701376728,0.02587703471286673,0.7086939149064939,40.00005449561532,-19.902066058582967,0.2968767524252699,2,0.3249998092651367,0.2799997329711914,-0.4850001335144043,0.8999996185302734,-8.680000305175781,0,-0.12300682431088872,2.448242296688565,26.479999542236328,1.6086942099414525,26.670000076293945,-1.4137881139671034,26.57999992370605,-0.12300682431088872
14622,2020-02-04,26.520000457763672,26.739999771118164,26.229999542236328,26.309999465942386,5840800.0,0.006833724530487473,-1.756751741096053,-1.1052652712944444,48.108116746208246,48.234223000564164,-0.05626010168861839,0.09779226018100218,-0.6553698271705564,1.3143577598271285,9.28127431380723,0.5100002288818359,-0.1134539143321085,-0.07949943542480398,-0.6708218043635767,0.5118229335139688,-0.3751606198941886,0.21616174904458063,0.48914582566863274,57.14285714285705,-1.04760468895266,0.2956611844693856,2,-0.005001068115234375,0.09999942779541016,-0.6400003433227539,0.7199993133544922,-11.65000057220459,1,-0.10180998176223766,-3.095221660112008,26.34000015258789,2.448242296688565,26.479999542236328,1.6086942099414525,26.670000076293945,-0.10180998176223766
14623,2020-02-05,26.75,26.940000534057614,26.420000076293945,26.53000068664551,4011900.0,0.008672682438396917,-1.363635575476712,1.0476108300560403,46.51810599757517,47.881016701284054,-0.22004203423441027,-0.1493137934247457,-0.8323779917406782,1.0453896742826743,9.958173156028632,0.5200004577636683,-0.1587852074353826,0.15650014877319407,-0.4256292805506341,0.7386295780970222,-0.13456456588872,0.44756486343510815,0.2211804107327069,74.32424421287097,19.43502892076316,0.2910647146619143,2,-0.25,-0.13000011444091797,-0.5824999809265137,0.48999977111816406,-11.199999809265135,2,-0.15252336163387126,-1.756751741096053,26.520000457763672,-3.095221660112008,26.34000015258789,2.448242296688565,26.479999542236328,-0.15252336163387126
14624,2020-02-06,26.86000061035156,26.940000534057614,26.56999969482422,26.75,4190400.0,0.004112172349590937,1.7407423105723907,0.500004334896778,47.39728017424266,48.09967691033422,-0.3810922358762241,-0.2550646825610521,-0.8937863742253391,0.8971435474282181,10.7904117878493,0.3700008392333949,-0.20047329642982703,0.25550069808959464,-0.33852129600761316,0.8495226921868024,-0.041510298959007486,0.5525116951381968,-0.8000011444091726,89.18919615540256,37.207730559827105,0.29701099704860356,2,-0.36000061035155895,-0.24000072479247692,-0.6075005531311,0.3799991607666051,-14.38000106811523,3,-0.1976917815573166,-1.363635575476712,26.75,-1.756751741096053,26.520000457763672,-3.095221660112008,26.34000015258789,-0.1976917815573166
14625,2020-02-07,26.71999931335449,26.90999984741211,26.65999984741211,26.90999984741211,4284700.0,-0.005212259635731908,1.631571550469307,-1.7272679983355022,45.64644224386558,48.40128997912244,-0.2238741309074257,-0.09886763346222338,-0.7074296816489181,0.9898730519535341,11.040681988936848,0.25,-0.10858295962970033,0.10199947357177308,-0.48950534753921815,0.6935042946827643,-0.19375293698372076,0.3977518841272669,-0.6423998260497967,69.0139558624023,20.33296772974367,0.2957524105554954,2,-0.21999931335448863,-0.0999994277954066,-0.3999986648559535,0.5200004577636754,-12.069999694824215,4,-0.32522450786013957,1.7407423105723907,26.86000061035156,-1.363635575476712,26.75,-1.756751741096053,26.520000457763672,-0.32522450786013957
14626,2020-02-10,26.86000061035156,27.399999618530273,26.56999969482422,26.71999931335449,3708700.0,0.005239569633038732,-2.772722346729612,-0.7368468604125746,48.07198687118245,49.00578192054694,-0.29276358577783057,-0.20528920941435658,-0.7884992696014024,0.8098000294466594,10.413066470042642,0.8299999237060547,-0.13394489181188618,0.21400070190429332,-0.36704738766420064,0.7950487914727873,-0.07652334287995544,0.5045247466885421,-0.7651531021118103,53.846241626821254,8.103103995675198,0.2905240447842476,2,-0.060000419616695666,-0.2100009918212855,-0.5075006484985316,0.3799991607666051,-14.390000343322752,0,-0.3034252174491008,1.631571550469307,26.71999931335449,1.7407423105723907,26.86000061035156,-1.363635575476712,26.75,-0.3034252174491008
14627,2020-02-11,27.03000068664551,27.149999618530273,26.90999984741211,26.95000076293945,2051000.0,0.006329116620661379,-1.9999642376053501,0.5714227326603687,63.157879197119776,50.55457332057456,-0.39100978608058057,-0.33330916067353655,-0.9021800125690334,0.599351933325476,9.846392284490832,0.2899990081787145,-0.1008185988388135,0.3465007781982443,-0.23189197829995933,0.924893534696448,0.05730439994914249,0.6356971564473461,-0.8829470939941402,62.24498931495048,10.3832459587829,0.289196378249101,2,-0.23000049591064808,-0.3800010681152379,-0.677500724792484,0.2099990844726527,-14.800001144409183,1,-0.3466518905366791,-2.772722346729612,26.86000061035156,1.631571550469307,26.71999931335449,1.7407423105723907,26.86000061035156,-0.3466518905366791
14628,2020-02-12,27.1200008392334,27.190000534057614,26.940000534057614,27.03000068664551,2535100.0,0.0033296393008364067,1.1739173701757095,1.1250029802349366,53.69650065346963,50.63849922975673,-0.44293470576226923,-0.4079985079370303,-0.9301076485466311,0.4678987451283412,10.056029815235263,0.25,-0.028932781099772598,0.4135008811950698,-0.1966685728766251,1.0236703352667647,0.10841615415922234,0.7185856082309172,-0.9228294055468709,66.26520421271306,16.091689289198143,0.3050847270358472,2,-0.32000064849853516,-0.470001220703125,-0.7675008773803711,0.11999893188476562,-14.64000129699707,2,-0.45169618637890085,-1.9999642376053501,27.03000068664551,-2.772722346729612,26.86000061035156,1.631571550469307,26.71999931335449,-0.45169618637890085
14629,2020-02-13,27.18000030517578,27.25,27.0,27.01000022888184,2565700.0,0.0022123696196787446,-1.631571550469307,1.8888865341415177,66.66666666666667,52.22580028310092,-0.47269129190614834,-0.47834644673634585,-0.9205771489693078,0.36174384084645794,10.742832810126867,0.25,0.04481358173029548,0.4645003318786607,-0.16876978116529173,1.097770444922613,0.14786527535668625,0.7811353884006351,-0.9347157440955023,73.49405619555152,19.931685407300186,0.3166350565219759,2,-0.36500072479248047,-0.5300006866455078,-0.8499999046325684,0.05999946594238281,-15.079999923706055,3,-0.4278881524598902,1.1739173701757095,27.1200008392334,-1.9999642376053501,27.03000068664551,-2.772722346729612,26.86000061035156,-0.4278881524598902
14630,2020-02-14,27.18000030517578,27.53000068664551,27.11000061035156,27.29999923706055,3707600.0,0.0,-2.230790674472141,-0.7058757531219152,75.39265342643041,54.96173688630674,-0.40560799350014776,-0.4934048488810525,-0.8499360127709359,0.3140021278431462,11.57850303331179,0.4200000762939524,0.07226309697875166,0.4580002784729018,-0.19216944970361993,1.1081700066494236,0.13291541438464094,0.7830851425611627,-0.8885271417975034,63.541664597062855,4.117057315871143,0.32508486408826054,2,-0.3000001907348633,-0.4650001525878906,-0.8499999046325684,0.05999946594238281,-13.550000190734863,4,-0.5408388740945007,-1.631571550469307,27.18000030517578,1.1739173701757095,27.1200008392334,-1.9999642376053501,27.03000068664551,-0.5408388740945007
14631,2020-02-18,27.07999992370605,27.3700008392334,26.959999084472656,27.18000030517578,5284800.0,-0.003679189858238785,-1.4117604160238755,0.8333439298089504,70.15704139837328,57.41161740321396,-0.2118813457684503,-0.41217402769490974,-0.6893161659852929,0.36439623996097836,12.241448027403145,0.4100017547607422,0.07553237491704223,0.3564998626708942,-0.2969861176120858,1.0099858429538742,0.029756872529404177,0.6832428528123842,-0.7142151089317395,27.419330029317024,-35.383939158131305,0.32674299014149033,2,-0.10499954223632457,-0.3649997711181605,-0.7649998664855922,0.15999984741211293,-11.949999809265133,1,-0.4590103522967315,-2.230790674472141,27.18000030517578,-1.631571550469307,27.18000030517578,1.1739173701757095,27.1200008392334,-0.4590103522967315
14632,2020-02-19,26.43000030517578,26.86000061035156,26.239999771118164,26.739999771118164,6321000.0,-0.024002940190603783,1.2545438151748503,3.099982833927678,46.72490319592953,57.43459486969778,0.473838345349904,0.2025293074415231,0.012743001432685475,0.9579515190640535,13.134822049518904,0.8400001525878871,0.08132416323031677,-0.2644997596740737,-0.9159270857437463,0.3869275663955989,-0.59021342270891,0.0612139033607626,1.1000003814697301,14.72871311722641,-46.77506515288118,0.32571366303483557,2,0.4549999237060547,0.3649997711181676,-0.21500015258789062,0.4499998092651367,-10.539999961853026,2,-0.5281876608761593,-1.4117604160238755,27.07999992370605,-2.230790674472141,27.18000030517578,-1.631571550469307,27.18000030517578,-0.5281876608761593
14633,2020-02-20,25.71999931335449,26.38999938964844,25.53000068664551,26.32999992370605,9634500.0,-0.02686345000466206,1.3561623076319662,1.967747294329012,33.676983377903596,55.91011744788232,1.1425166171380106,0.9236576039239246,0.7602119166121355,1.6146304154648874,13.400778618049817,0.8999996185302699,0.08914613759002776,-0.9515007019043011,-1.7040486660060985,-0.19895273780250378,-1.3277746839552016,-0.5752267198534007,1.7842013549804747,9.499931335448863,-48.18154023778671,0.3762739820508994,2,0.8100013732910227,0.8100013732910227,0.5800008773803746,1.0450010299682653,-9.420000076293942,3,-0.5244945618685847,1.2545438151748503,26.43000030517578,-1.4117604160238755,27.07999992370605,-2.230790674472141,27.18000030517578,-0.5244945618685847
14634,2020-02-21,25.270000457763672,25.78000068664551,25.229999542236328,25.6200008392334,13501900.0,-0.017496067947294414,-1.5581316950919457,0.5737705430622608,30.91485288153868,54.27327418540156,1.5011133609865581,1.3100857308851914,1.2425774037778012,2.010065189045477,13.726196506721166,0.5500011444091832,0.08454572601062438,-1.3184995651245117,-2.2863684902325865,-0.35063064001643696,-1.8024340276785509,-0.8345651025704726,2.155232211303712,1.7391693749621615,-53.024425113392816,0.4839344625540375,2,1.109999656677246,1.109999656677246,1.0424995422363281,1.494999885559082,-9.040000915527344,4,-0.5061337825024805,1.3561623076319662,25.71999931335449,1.2545438151748503,26.43000030517578,-1.4117604160238755,27.07999992370605,-0.5061337825024805
14635,2020-02-24,25.21999931335449,25.29999923706055,24.739999771118164,25.06999969482422,6522800.0,-0.001978676038916438,2.612906004466835,-0.42856987155382337,31.818190262749297,52.46729678446454,1.4706141693531478,1.3306491214505165,1.327610584640773,2.0017834602487987,14.281599033040528,0.5599994659423864,0.06514310334666362,-1.3065007209777875,-2.451656232927217,-0.16134520902835803,-1.879078476952504,-0.733922965003071,2.0735193681030317,18.25092575267704,-36.794712547836795,0.5725777559747148,2,0.9150009155273473,0.9150009155273473,1.0350008010864293,1.5450010299682653,-9.769999504089354,0,-0.5202220178070134,-1.5581316950919457,25.270000457763672,1.3561623076319662,25.71999931335449,1.2545438151748503,26.43000030517578,-0.5202220178070134
14636,2020-02-25,24.489999771118164,25.45000076293945,24.45000076293945,25.229999542236328,6731300.0,-0.02894526415985177,-1.4390309712384795,-4.933344353598021,22.03858095479798,47.89848586865101,2.0440259668089276,2.0292229938071458,2.0800460522174653,2.673294006061383,14.759905123243428,1.0,0.00956649871905313,-1.9505002975463874,-3.410731067701782,-0.4902695273909927,-2.680615682624083,-1.2203849124686919,2.5992373975122085,1.6597099880178818,-50.926285215368594,0.7301153850776965,2,1.5000009536743164,1.5000009536743164,1.7800002098083496,2.27500057220459,-10.369999885559082,1,-0.4434462947396508,2.612906004466835,25.21999931335449,-1.5581316950919457,25.270000457763672,1.3561623076319662,25.71999931335449,-0.4434462947396508
14637,2020-02-26,24.07999992370605,24.75,24.040000915527344,24.5,5898600.0,-0.016741521079785326,-1.8400071716582171,0.5675678462161075,14.960659091011479,43.594503472822325,2.225608301400552,2.3859181387371926,2.5175291977333494,3.0341216174653916,15.261009493072091,0.7099990844726562,-0.04586416908524882,-2.2490001678466847,-4.051605689344328,-0.4463946463490416,-3.1503029285955044,-1.347697407097865,2.7453136043552284,1.7020865595951957,-46.1457935823265,0.9013027607488213,2,1.7050008773803746,1.7050008773803746,2.1975002288818395,2.6850004196167028,-9.949999809265133,2,-0.37167773412051064,-1.4390309712384795,24.489999771118164,2.612906004466835,25.21999931335449,-1.5581316950919457,25.270000457763672,-0.37167773412051064
14638,2020-02-27,24.15999984741211,25.32999992370605,23.60000038146973,24.11000061035156,12105400.0,0.0033222559783856465,-2.233644926451198,-0.11904578090018501,14.285728702549847,37.774399254587124,1.8791939890635234,2.229636677065841,2.4304023256186333,2.908428239363147,15.871704138276394,1.729999542236321,-0.1317926762881818,-2.0480002403259263,-4.0888116263870025,-0.007188854264850164,-3.068405933356466,-1.0275945472953865,2.331076167145099,25.688045300398453,-16.23105753901793,1.020405693030538,2,1.4050006866455114,1.4050006866455114,2.1175003051757812,2.52500057220459,-10.720000267028809,3,-0.34230130613908893,-1.8400071716582171,24.07999992370605,-1.4390309712384795,24.489999771118164,2.612906004466835,25.21999931335449,-0.34230130613908893
14639,2020-02-28,23.020000457763672,23.790000915527344,22.479999542236328,23.739999771118164,12507100.0,-0.047185405498690325,2.1951190578646576,-14.400205996794583,11.297088660175675,30.65266983611437,2.6452133917741776,3.248730793262286,3.5366633893811468,3.9900527366608642,17.067965634972555,1.6800003051757812,-0.33675451725743244,-3.0054996490478523,-5.479239650683606,-0.5317596474120982,-4.242369649865729,-1.7686296482299753,3.0663249681612896,18.181841534715037,-19.470961758867613,1.2368700008178768,2,1.9049997329711914,1.984999656677246,3.299999713897705,3.6649999618530273,-7.720000267028807,4,-0.2919201167277454,-2.233644926451198,24.15999984741211,-1.8400071716582171,24.07999992370605,-1.4390309712384795,24.489999771118164,-0.2919201167277454
14640,2020-03-02,23.75,23.75,22.790000915527344,23.07999992370605,7324600.0,0.03171153465334231,1.8656685825554484,-0.9305565489672541,21.042819097358716,25.19553402489053,1.5393842587635191,2.428215798895785,2.7787783104766355,3.2120367840445567,17.869329825024465,0.9599990844726562,-0.5113076248379329,-2.1390001296997063,-4.8012424257552375,0.5232421663558249,-3.470121277727472,-0.8078789816719407,1.7593132845347803,42.760940598637546,6.860870782231515,1.331121148027766,3,0.9200000762939453,1.255000114440918,2.8524999618530273,2.9300003051757812,-8.279999732971193,0,-0.31663159822162834,2.1951190578646576,23.020000457763672,-2.233644926451198,24.15999984741211,-1.8400071716582171,24.07999992370605,-0.31663159822162834
14641,2020-03-03,23.10000038146973,24.18000030517578,22.79999923706055,23.63999938964844,10594000.0,-0.02736840499074822,-1.42105175099424,-0.8059685771465456,16.41024504056621,21.82723867429461,1.7494198081675592,2.9755975332892,3.378579698122511,3.820131444619612,18.575212289320657,1.3800010681152308,-0.7627358898639116,-2.6269997596740673,-5.554762525190927,0.3007630058427928,-4.090881142432497,-1.1631183769156372,1.924622704297299,21.754412499891398,-10.36651995206211,1.46388138275843,3,1.3349990844726527,1.9049997329711879,3.5549998283386195,3.5599994659423793,-6.280000686645508,1,-0.3311688504707231,1.8656685825554484,23.75,2.1951190578646576,23.020000457763672,-2.233644926451198,24.15999984741211,-0.3311688504707231
14642,2020-03-04,23.81999969482422,23.95000076293945,22.959999084472656,23.270000457763672,6441600.0,0.031168800929200602,1.444444444444457,-1.018518976387687,24.537018913075784,20.81168706709152,0.6931495150615099,2.1533530794754263,2.6179702746713254,3.062627207350104,19.116295404456235,0.9900016784667933,-1.0398737784784124,-1.7720004081726088,-4.793304634985859,1.2493038186406409,-3.2826525215792337,-0.261348294765984,0.7974836239778966,47.01754292035789,18.421853308211098,1.5106521134066253,3,0.3100004196166992,1.1850004196166992,2.835000514984131,2.6800003051757812,-6.010000228881832,2,-0.4072208200478198,-1.42105175099424,23.10000038146973,1.8656685825554484,23.75,2.1951190578646576,23.020000457763672,-0.4072208200478198
14643,2020-03-05,22.670000076293945,23.46999931335449,22.489999771118164,23.43000030517578,9387500.0,-0.04827874195062032,1.3333371177631408,-1.3818205147767706,20.211350415824796,19.62240901534553,1.5254231715853308,3.1431689283082846,3.7147713275136915,4.1677346026066715,20.39587624669637,1.3299999237060547,-1.3555002341413882,-2.7180000305175795,-5.953465563531612,0.517465502496453,-4.335732797024598,-1.1002672640105615,1.6054858382576427,11.176496987512483,-11.254890067678414,1.6177327665070163,3,1.2950000762939453,2.3350000381469727,3.9724998474121094,3.5950002670288086,-5.780000686645508,3,-0.37670930450429596,1.444444444444457,23.81999969482422,-1.42105175099424,23.10000038146973,1.8656685825554484,23.75,-0.37670930450429596
14644,2020-03-06,21.549999237060547,22.11000061035156,20.93000030517578,22.0,11016500.0,-0.04940453619162466,2.5223785421067584,0.5921060887067428,17.606432923871537,18.043324866581337,2.304602609934669,4.052747176645596,4.767462254271759,5.234118317502272,22.139852046039604,1.739999771118164,-1.6248157599575492,-3.572500801086427,-7.152497456108328,0.007495853935473917,-5.362499128597378,-1.7825024735754766,2.4382088579206,19.076890211838943,1.7694337785975591,1.7899983275109514,3,1.6400012969970703,2.6800012588500977,5.092500686645508,4.715001106262207,-4.549999237060547,4,-0.37633410412052815,1.3333371177631408,22.670000076293945,1.444444444444457,23.81999969482422,-1.42105175099424,23.10000038146973,-0.37633410412052815
14645,2020-03-09,18.030000686645508,21.549999237060547,17.15999984741211,20.63999938964844,11313700.0,-0.16334100580205735,-1.0183903469751865,5.799987284364014,12.634179885546459,16.998391414442278,5.2494828433848895,7.260586377000941,8.176893257163606,8.685554325662203,24.4804700479604,4.3899993896484375,-1.910649365303641,-6.657999420166014,-11.356342365402373,-1.9596564749296554,-9.007170892784192,-4.308827947547837,5.439998626708981,12.39317353991385,-3.485032573466059,2.349171472618179,3,3.214999198913574,4.314999580383301,8.612499237060547,8.234999656677246,-2.160000801086426,0,-0.15141433122255532,2.5223785421067584,21.549999237060547,1.3333371177631408,22.670000076293945,1.444444444444457,23.81999969482422,-0.15141433122255532
14646,2020-03-10,18.709999084472656,18.809999465942386,17.420000076293945,18.6299991607666,14277200.0,0.03771482928066727,8.928542721098404,-0.030651326996450533,18.204266743589088,17.358792264728677,4.093884336361729,6.25963903244012,7.387113613429069,7.93562099487179,27.38240322988892,1.389999389648441,-2.165908563971829,-5.570500946044923,-10.853070283814155,-0.28793160827569153,-8.21178561492954,-2.9292162771603074,3.498000335693355,22.827673461958103,6.522995341166261,2.641284668884615,3,2.535000801086426,3.6350011825561523,7.932500839233398,7.085000991821289,-2.919999122619629,1,-0.17316937338242366,-1.0183903469751865,18.030000686645508,2.5223785421067584,21.549999237060547,1.3333371177631408,22.670000076293945,-0.17316937338242366
14647,2020-03-11,17.65999984741211,18.25,16.969999313354492,18.1200008392334,16227900.0,-0.05611968404273926,2.555560853751255,-5.750017881410486,17.708319482888186,17.739080129210716,4.623664451302645,6.926809905068261,8.31286707023527,8.901844057411587,30.481811924478823,1.739999771118164,-2.4855579604640923,-6.152000141143798,-12.035656941212117,-0.26834334107547875,-9.093828541177956,-3.21017174110964,3.8899993896484375,10.615392831655655,-6.279464597240256,2.9418284000341592,3,2.9149999618530273,4.590000152587891,8.982500076293945,8.135000228881836,-1.1299991607666016,2,-0.04756512796408552,8.928542721098404,18.709999084472656,-1.0183903469751865,18.030000686645508,2.5223785421067584,21.549999237060547,-0.04756512796408552
14648,2020-03-12,14.869999885559082,16.399999618530273,14.630000114440918,16.34000015258789,13141000.0,-0.1579841441653168,1.2264155922830315,3.195645864172192,14.91226675914264,18.140766584651487,6.6573908804077035,9.224984935680055,10.943639529678393,11.589556603436872,33.820626836168145,3.0299997329711914,-2.804273079635955,-8.329500055313112,-15.226426944043908,-1.4325731665823156,-11.77796349967851,-4.881036610947714,5.7639993667602525,3.2085528770937026,-14.958836921012967,3.448463444365397,3,4.535000324249268,6.210000514984131,11.697499752044678,10.925000190734863,0.880000114440918,3,0.19771349045123188,2.555560853751255,17.65999984741211,8.928542721098404,18.709999084472656,-1.0183903469751865,18.030000686645508,0.19771349045123188
14649,2020-03-13,15.550000190734865,15.739999771118164,14.0,15.56999969482422,11802100.0,0.045729677902429655,8.66667461396031,0.013605102351293332,18.705492481000434,17.881063627278348,5.371174278579739,8.041302155864654,10.097424787607855,10.811302304524572,37.226186791937295,1.739999771118164,-3.0795572299470315,-7.06799974441528,-14.492762303927664,0.3567628150971043,-10.78038102417147,-3.3556184646590896,3.883199234008787,20.529805925362307,2.2749573893794413,3.7123812797561917,3,3.5399999618530256,5.215000152587889,11.009999752044676,10.24499988555908,-0.03999996185302912,4,0.08617358086670523,1.2264155922830315,14.869999885559082,2.555560853751255,17.65999984741211,8.928542721098404,18.709999084472656,0.08617358086670523
14650,2020-03-16,12.479999542236328,14.449999809265135,12.350000381469727,14.210000038146973,12262400.0,-0.19742769201557508,-1.110553442934058,86.50216966286777,16.245071743238867,17.86271103868642,7.458776040108216,10.491451353818924,12.972426466742817,13.762602840369468,40.23782624558869,3.1999998092651385,-3.4825900827166194,-9.403000354766846,-17.77609541263537,-1.0299052968983204,-13.589547883701108,-5.216452825832583,5.866559997558593,2.0123711948979883,-17.583976085430912,4.186547528934263,3,5.670001029968262,7.460000991821289,14.080000400543213,13.315000534057617,3.7100009918212855,0,0.3621795371439349,8.66667461396031,15.550000190734865,1.2264155922830315,14.869999885559082,2.555560853751255,17.65999984741211,0.3621795371439349
14651,2020-03-17,14.649999618530273,14.65999984741211,12.210000038146973,12.75,12252300.0,0.173878217619317,1.5520830332405156,-1.0982653606293586,25.88234651352198,18.012191883180442,4.429947465184625,7.739276794238908,10.633780617691766,11.476534078945967,43.772662093546984,2.4499998092651367,-3.735958009300326,-6.611500263214111,-15.20278914881142,1.9797886223831966,-10.907144706012765,-2.3158558204154573,2.4972480895996085,40.39734430121961,17.77172865583445,4.295644442798654,3,3.190000057220459,5.220000743865967,11.910000324249268,11.155000686645508,1.7700004577636719,1,0.0832764709075946,-1.110553442934058,12.479999542236328,8.66667461396031,15.550000190734865,1.2264155922830315,14.869999885559082,0.0832764709075946
14652,2020-03-18,12.470000267028807,13.859999656677244,11.670000076293945,13.65999984741211,9909700.0,-0.14880542035946964,1.7547178412161493,-0.6263156943704101,23.002304016027026,18.32229783875847,5.398328641664024,9.296437228237822,12.61761484936371,13.521659995645964,47.543066748310146,2.979999542236328,-4.185891367854744,-8.093499612808229,-17.171311210849417,0.9843119852329618,-12.632405411828822,-3.554593813787635,3.6897979071044933,16.91332490820124,-5.104947278060223,4.538905799020595,3,4.420000076293947,7.13000011444092,14.254999637603762,13.364999771118166,4.210000038146971,2,0.2662389433625303,1.5520830332405156,14.649999618530273,-1.110553442934058,12.479999542236328,8.66667461396031,15.550000190734865,0.2662389433625303
14653,2020-03-19,12.229999542236328,12.739999771118164,11.579999923706055,12.350000381469727,6883800.0,-0.01924624856881929,1.5777785312985446,0.10084107693109085,23.999993014047092,19.03269340433353,4.471950846428808,8.93192703998541,12.650748547524643,13.615080836624877,50.294452408259424,1.1599998474121094,-4.605286955540393,-7.659000349044799,-17.12017183512644,1.80217113703684,-12.389586092085619,-2.9284146060039795,3.031839012329101,15.624991403175919,-6.594417097870618,4.73058574304082,3,4.335000038146973,7.325000762939453,14.49500036239624,13.605000495910645,5.090000152587894,3,0.35159454663584544,1.7547178412161493,12.470000267028807,1.5520830332405156,14.649999618530273,-1.110553442934058,12.479999542236328,0.35159454663584544
14654,2020-03-20,12.479999542236328,13.729999542236328,11.68000030517578,12.489999771118164,16152100.0,0.02044153796871573,-1.546584954679698,0.08333465787173171,22.20029027084543,20.095594558255637,3.1291320817494626,8.089347676463007,12.199936161360483,13.228366197837445,52.350867899533156,2.0499992370605487,-5.181831548326972,-6.769500303268433,-16.426232897438013,2.8872322909011476,-11.597866600353225,-1.941134006183642,2.045471286157227,29.22076755921915,9.20316999269782,4.8283662970847905,3,2.7150001525878924,7.075000762939453,14.24500036239624,13.355000495910645,4.930000305175781,4,0.262019277059822,1.5777785312985446,12.229999542236328,1.7547178412161493,12.470000267028807,1.5520830332405156,14.649999618530273,0.262019277059822
14655,2020-03-23,12.100000381469727,12.859999656677244,11.93000030517578,12.369999885559082,7790700.0,-0.030448651819301897,-2.049179917796337,26.99933244325768,22.49999475479025,20.572897670611322,2.8826408923681726,7.837884601350922,12.376692156862546,13.474439973072588,53.909854027992246,0.9299993515014648,-5.681734642931971,-6.493499517440796,-16.224741240227228,3.2377422053456364,-11.359120378834014,-1.6278786560475798,1.8363762659863276,16.883132163781802,-2.794363852620645,4.865620861393216,3,2.814999580383301,7.454999923706055,14.63249921798706,13.734999656677246,5.590000152587887,0,0.28181816032289353,-1.546584954679698,12.479999542236328,1.5777785312985446,12.229999542236328,1.7547178412161493,12.470000267028807,0.28181816032289353
14656,2020-03-24,13.630000114440918,13.869999885559082,12.899999618530273,13.100000381469727,6956800.0,0.1264462549368408,-1.0860192559914765,-1.9629655793582113,25.516575581818188,21.440481681603544,0.6216343288307886,5.747228304476579,10.661873292766561,11.819648781920687,54.835947462047585,1.7699995040893555,-6.058236067862067,-4.420499801635742,-13.97677853906119,5.1357789357897055,-9.198639170348464,0.35763956707698163,-2.0500001907348633,89.51966047527964,70.272528619288,4.778139368712724,3,0.3599996566772461,5.845000267028809,13.167500019073486,12.270000457763672,3.40000057220459,1,0.18782101233472392,-2.049179917796337,12.100000381469727,-1.546584954679698,12.479999542236328,1.5777785312985446,12.229999542236328,0.18782101233472392
14657,2020-03-25,15.130000114440918,15.75,13.06999969482422,13.979999542236328,10463100.0,0.11005135637605434,1.242677757485044,2.169813493598683,32.183362392010224,23.359492307477716,-1.4248225044913028,3.733769871356401,8.99131843427022,10.20167417292086,54.78995691702294,2.6800003051757795,-5.9620690930118165,-2.4729998111724854,-11.671981730013925,6.725982107668953,-7.072490770593205,2.1264911482482347,-3.5042001914978034,85.13189750082446,62.184424447373836,4.599490959420719,3,-1.4650001525878906,4.090000152587891,11.71500015258789,10.770000457763672,1.3299989700317347,2,0.08526106755424134,-1.0860192559914765,13.630000114440918,-2.049179917796337,12.100000381469727,-1.546584954679698,12.479999542236328,0.08526106755424134
14658,2020-03-26,15.890000343322756,16.229999542236328,15.020000457763672,15.170000076293945,9137700.0,0.05023134323419143,-1.3725483779581449,0.6260868771991527,36.394231057995924,25.32490770492166,-2.2628865957738107,2.447942122963026,8.05382776127542,9.32708067290468,55.95451289983476,1.2099990844726562,-6.002969716973645,-1.2994996070861813,-9.986713437400775,7.3877142232284125,-5.643106522243476,3.0441073080711156,-4.099232417297365,92.52748888078445,66.23635943096635,4.343606915157297,3,-1.9850006103515643,3.0949993133544904,10.949999809265135,10.015000343322756,0.4700002670288068,3,0.04971679954588515,1.242677757485044,15.130000114440918,-1.0860192559914765,13.630000114440918,-2.049179917796337,12.100000381469727,0.04971679954588515
14659,2020-03-27,16.299999237060547,17.020000457763672,15.079999923706055,15.220000267028807,9872100.0,0.025802321263641792,-1.8529426820554211,1.4999980131792432,45.110226765357154,28.532147151823693,-2.855607736053054,1.5902155420095667,7.45648227983299,8.804507603330862,55.899668011257354,1.9400005340576172,-5.956852002335166,-0.5535006523132324,-8.799840244323796,7.692838939697332,-4.676670448318514,3.5696691436920496,-4.2428774140625,85.85459333754525,55.417581764262074,4.123169796005282,3,-1.9999990463256836,2.3800010681152344,10.230001449584964,9.775001525878906,0.09000015258789062,4,0.06257671812919763,-1.3725483779581449,15.890000343322756,1.242677757485044,15.130000114440918,-1.0860192559914765,13.630000114440918,0.06257671812919763
14660,2020-03-30,16.229999542236328,16.549999237060547,15.520000457763672,16.399999618530273,7026600.0,-0.004294460006173728,3.3829799322281517,-0.15740762816556128,42.74004733530635,30.405225020910848,-2.4560054335421597,1.125662750226084,7.332847432128364,8.762139598346344,55.84185923675141,1.029998779296875,-5.5601644747461805,-0.24750032424926616,-7.828773272909142,7.33377262441061,-4.0381367985792025,3.543136150080672,-3.7758474284570305,80.82522440276159,47.3839587641376,3.790636474329938,3,-1.9299993515014648,2.285000801086426,10.15000057220459,9.870000839233398,-0.25,0,0.07270488838308298,-1.8529426820554211,16.299999237060547,-1.3725483779581449,15.890000343322756,1.242677757485044,15.130000114440918,0.07270488838308298
14661,2020-03-31,15.449999809265135,16.219999313354492,15.34000015258789,16.069999694824222,8535100.0,-0.04805913462544176,-1.0952380952380953,3.6470565135926893,43.426531131058404,32.67458358924766,-1.7328158332378667,1.3735823157167335,7.9061566327234605,9.426809608532379,56.67908623808957,0.8899993896484375,-5.269410349787041,-0.645000028610232,-7.562281067143951,6.272281009923487,-4.103640547877093,2.8136404906566277,-2.630579827967088,60.253155816349825,22.936271440523647,3.4586405192668597,3,-1.1499996185302717,3.065000534057619,10.685000419616701,10.650000572204592,2.3599996566772514,1,0.14498386747223013,3.3829799322281517,16.229999542236328,-1.8529426820554211,16.299999237060547,-1.3725483779581449,15.890000343322756,0.14498386747223013
14662,2020-04-01,14.119999885559082,14.579999923706055,13.649999618530273,14.449999809265135,9715400.0,-0.08608413851943686,2.1525425920537935,0.5322580397066915,47.55700301448094,35.29202914485142,-0.16109007187274038,2.0444420304593187,9.011039282578622,10.632096049230292,57.864045556025864,1.8000001907348615,-4.616103449650748,-1.4899999618530266,-7.415896612559877,4.435896688853823,-4.45294828720645,1.4729483635003984,-0.9645334661437843,13.946591987666194,-26.541137766103937,2.9629483253534246,4,0.23000049591064453,4.335000038146973,11.870000839233398,11.870000839233398,4.470000267028809,2,0.2060907099625804,-1.0952380952380953,15.449999809265135,3.3829799322281517,16.229999542236328,-1.8529426820554211,16.299999237060547,0.2060907099625804
14663,2020-04-02,14.130000114440918,14.699999809265135,13.579999923706055,13.8100004196167,18760800.0,0.0007082315129522954,-1.8717920502757048,-0.96969626910962,45.16348695070659,37.84349544261377,0.14166552643118102,1.4354377595698509,8.79815402490988,10.49250193537521,58.6255168738641,1.1199998855590803,-4.26198045449647,-1.05299973487854,-5.98415544026081,3.8781559705037303,-3.5185775875696734,1.4125781178125951,-0.665370971957751,15.988375155457208,-25.907568397774718,2.4655778526911347,4,0.3450002670288086,4.324999809265137,11.655000686645508,11.655000686645508,4.050000190734863,3,0.16489730723005902,2.1525425920537935,14.119999885559082,-1.0952380952380953,15.449999809265135,3.3829799322281517,16.229999542236328,0.16489730723005902
14664,2020-04-03,13.4399995803833,14.170000076293945,13.0600004196167,13.979999542236328,18401700.0,-0.04883230916271786,1.4130400304346158,-1.6875014901175405,53.9024397240919,41.332655994758404,1.0975856437710103,1.5670482757589497,9.248890173075992,11.051093364054385,58.38257469319369,1.109999656677246,-3.5988656004432453,-1.3375002861022942,-5.303491841110702,2.628491268906112,-3.320496063606498,0.6454954914019098,3.580000877380371,10.88823179157755,-34.563414946656934,1.9829957775042033,4,1.5200004577636719,4.440000534057617,12.12500095367432,12.12500095367432,4.350001335144043,4,0.2172619881796889,-1.8717920502757048,14.130000114440918,2.1525425920537935,14.119999885559082,-1.0952380952380953,15.449999809265135,0.2172619881796889
14665,2020-04-06,15.300000190734865,15.470000267028807,13.850000381469727,14.020000457763672,8633800.0,0.13839290687675132,1.0000000000000022,-2.3703700433215453,52.71059481364971,44.35421368718413,-0.29140344464169843,-0.5354147406338292,7.181457295375543,9.086409889345083,56.31623226591882,2.030000686645506,-2.888620902323911,0.6590003490448009,-3.0126484326537923,4.330649130743394,-1.1768240418044957,2.4948247398940975,1.6408002662658685,70.8860935222857,23.770851037855714,1.8358243908492964,4,-0.2599997520446795,2.579999923706053,9.664999961853026,9.704999923706053,1.5999994277954084,0,0.07124177681864596,1.4130400304346158,13.4399995803833,-1.8717920502757048,14.130000114440918,2.1525425920537935,14.119999885559082,0.07124177681864596
14666,2020-04-07,15.470000267028807,16.649999618530273,15.390000343322756,16.459999084472653,10940900.0,0.011111115959128393,-1.1913056314119295,-0.7734367374794805,65.03006080964087,48.00384684469864,-0.19327654127105198,-1.0125047012677797,6.809783043748363,8.807820617690455,53.84606504140841,1.3499994277954084,-2.1175076297016826,0.991000366210935,-2.1759466922368045,4.157947424658676,-0.5924731630129347,2.5744738954348048,1.393184189224245,67.13092994955083,15.526334891190139,1.5834735292238704,4,-0.42999982833862127,2.409999847412111,9.367499828338625,9.534999847412111,1.810000419616701,1,0.032966985546502015,1.0000000000000022,15.300000190734865,1.4130400304346158,13.4399995803833,-1.8717920502757048,14.130000114440918,0.032966985546502015
14667,2020-04-08,16.819999694824222,16.899999618530273,15.43000030517578,15.699999809265135,7016400.0,0.08726563700665646,1.2968744062817377,-1.1313143670725803,70.69432316888914,51.81496819035345,-1.4285683190714202,-2.5599093717828545,5.266414662896647,7.353584690172664,51.06747900848335,1.469999313354494,-1.2492494302495878,2.382999801635746,-0.6245912714846504,5.390590874756144,0.8792042650755469,3.8867953381959452,-3.759999275207523,97.91666821887137,40.03579576879032,1.503795536560199,4,-1.7799992561340368,0.9450006484985316,7.900000095367428,8.185000419616696,-0.020000457763675428,2,0.058858489243778234,-1.1913056314119295,15.470000267028807,1.0000000000000022,15.300000190734865,1.4130400304346158,13.4399995803833,0.058858489243778234
14668,2020-04-09,17.809999465942386,18.239999771118164,17.200000762939453,17.200000762939453,10495700.0,0.058858489243778234,-2.4098400637868767,0.544641754760922,72.52747598239758,54.86132921446905,-2.3664302022135004,-3.497686679391766,4.081858720181277,6.286400992292705,47.62192339200742,1.4200000762939418,-0.468275668990378,3.2259995937347448,-0.13708409608770467,6.589083283557196,1.5444577488235183,4.9075414386459695,-4.673199062347416,91.69883476817157,28.945424498573118,1.6815418449112254,4,-2.1599993705749547,-0.2849998474121129,6.757500648498532,7.195000648498532,-0.3199996948242223,3,0.04379566030516058,1.2968744062817377,16.819999694824222,-1.1913056314119295,15.470000267028807,1.0000000000000022,15.300000190734865,0.04379566030516058
14669,2020-04-13,16.889999389648438,17.920000076293945,16.75,17.8799991607666,6616200.0,-0.05165637865701467,1.1869127558650883,-1.622953895220665,69.36135578731565,57.81925237580342,-1.5130507790825494,-2.6057480024433275,4.789699398996721,7.142404065584458,43.78625319740545,1.1700000762939453,0.051883001315946586,2.2389995574951165,-1.2559222867917619,5.733921401781993,0.4915386353516773,3.9864604796385557,-3.54907101135254,69.24827860675767,0.6639766125363309,1.7474609221434385,4,-1.2399992942810059,-0.044999122619628906,7.595000743865967,8.11500072479248,0.1500015258789098,0,0.07637661113936822,-2.4098400637868767,17.809999465942386,1.2968744062817377,16.819999694824222,-1.1913056314119295,15.470000267028807,0.07637661113936822
14670,2020-04-14,17.0,17.450000762939453,16.799999237060547,17.25,5513700.0,0.006512765797906495,1.0,0.2525253109075321,65.38812759936133,60.259429761170416,-1.6788940513539838,-2.487283358884598,4.470568562913872,6.973505872917684,39.504854823572174,0.6500015258789062,0.4228075210080853,2.123000144958496,-1.3653809646157704,5.611381254532763,0.37880959017136107,3.8671906997456293,-3.463108765991212,56.491227365706706,-9.054733809478549,1.7441905547871335,4,-1.3499999046325684,-0.4350004196166992,6.710000514984131,7.2300004959106445,-0.07999992370605469,1,0.04647064208984375,1.1869127558650883,16.889999389648438,-2.4098400637868767,17.809999465942386,1.2968744062817377,16.819999694824222,0.04647064208984375
14671,2020-04-15,15.869999885559082,16.399999618530273,15.729999542236328,16.239999771118164,8433500.0,-0.06647059496711283,-1.0615368814877306,1.4799995422363281,53.497163404794,60.91944758231631,-0.539819384747128,-1.3293542370532982,5.378509228621937,8.034565477972858,35.41240150063735,1.2700004577636719,0.5000151748236235,0.9320000171661373,-2.5822390801550377,4.446239114487312,-0.825119531494451,2.689119565826724,-2.1449843100659187,15.658351032310275,-45.45165773024969,1.7571195486605873,4,-0.2199997901916504,-0.6750001907348615,5.925000190734863,6.475000381469727,0.8900003433227539,2,0.06490231508498256,1.0,17.0,1.1869127558650883,16.889999389648438,-2.4098400637868767,17.809999465942386,0.06490231508498256
14672,2020-04-16,15.789999961853027,16.129999160766598,15.460000038146973,15.899999618530273,5809500.0,-0.005040953010897686,1.3508793063928277,0.297296461351692,49.494947548873874,61.400720982112674,-0.2212887358980815,-1.0412613116859983,5.225138877063959,8.058670551589422,31.072548687282296,0.6699991226196254,0.6265062963382491,0.6860001087188721,-2.646319307501269,4.018319524939013,-0.9801595993912002,2.3521598168289426,-1.8843850185348643,11.87050199293938,-43.39553956588519,1.6661597081100707,4,-0.1399998664855957,-0.875,6.005000114440918,6.555000305175781,1.130000114440918,3,0.09436356734592555,-1.0615368814877306,15.869999885559082,1.0,17.0,1.1869127558650883,16.889999389648438,0.09436356734592555
14673,2020-04-17,16.530000686645508,16.899999618530273,16.25,16.329999923706055,7588200.0,0.04686515051173168,-2.6111028694951894,-1.8181944287906504,51.12415159821063,61.092022301459195,-0.6538018134915191,-1.5205592022774788,4.248140453454436,7.265073543442703,26.300520693020403,1.109999656677246,0.8179040142666274,1.2110007762908932,-1.8872083968893847,4.309209949471169,-0.33810381029924486,2.7601053628810313,-2.451010350215345,43.49596064659117,-7.574459495423241,1.5491045865901383,4,-0.4850006103515625,-1.6200008392333984,4.8824992179870605,5.719999313354492,0.9599990844726562,4,0.01633384992132325,1.3508793063928277,15.789999961853027,-1.0615368814877306,15.869999885559082,1.0,17.0,0.01633384992132325
14674,2020-04-20,15.75,16.350000381469727,15.619999885559082,15.949999809265135,6976800.0,-0.04718697242860159,-2.173914936404441,-0.9999952316465989,47.8062183038479,60.54709157814788,0.5457199577883998,-0.5091202417923704,4.7736471950101524,7.983045074125222,22.60638207615417,0.9100008010864258,1.014135646671651,0.2675000667572025,-2.5304679260286633,3.0654680595430666,-1.1314839296357277,1.6664840631501345,-1.504569286182317,14.572857096987684,-31.381581715490327,1.398983996392932,4,1.065000057220459,-0.8400001525878906,4.492500305175781,5.330000400543213,1.75,0,0.11047617594401049,-2.6111028694951894,16.530000686645508,1.3508793063928277,15.789999961853027,-1.0615368814877306,15.869999885559082,0.11047617594401049
14675,2020-04-21,15.510000228881836,15.800000190734865,15.18000030517578,15.289999961853027,5108900.0,-0.015238080705915147,-1.8181839856255069,-1.1000023841880746,50.28846348707447,58.90913632008495,0.9148468079747758,-0.0005830545333953552,4.755630439650783,8.15819202482287,18.804049244641536,0.6199998855590856,1.2649180662837125,-0.1429996967315681,-2.4446703175338094,2.158670924070675,-1.2938350071326887,1.0078356136695525,-1.1047867527721333,19.186049735244463,-23.928638181886274,1.1508353104011213,4,1.1999998092651367,-0.6000003814697266,4.417500019073486,5.255000114440918,2.510000228881836,1,0.09864607763167088,-2.173914936404441,15.75,-2.6111028694951894,16.530000686645508,1.3508793063928277,15.789999961853027,0.09864607763167088
14676,2020-04-22,16.190000534057614,16.399999618530273,15.3100004196167,15.890000343322756,5985900.0,0.04384270116963118,2.0277824504982296,1.363635575476704,60.61538482605815,57.78925428199261,0.38858270863592637,-0.504844582818631,3.8156821783458206,7.4215844767627495,15.790198916974695,1.0899991989135742,1.4602154719832487,0.40900058746337464,-1.6952396245445733,2.5132407994713244,-0.6431195185406011,1.4611206934673504,-1.6313956061475725,58.72096698178576,11.424444053629465,1.0521201060039749,4,0.519999504089359,-1.2800006866455043,2.85500001907349,3.7500000000000036,1.5900001525878942,2,0.045089531695857055,-1.8181839856255069,15.510000228881836,-2.173914936404441,15.75,-2.6111028694951894,16.530000686645508,0.045089531695857055
14677,2020-04-23,16.420000076293945,16.700000762939453,16.209999084472653,16.25,7125200.0,0.014206271442209095,-2.919983520633457,0.5666665607029312,61.4844506641044,56.56225146884893,0.10714354773525514,-0.6674667119417457,3.3175672819716553,7.132866348206967,14.302206343394191,0.5100002288818395,1.5597201973426582,0.5745001316070564,-1.524797646769624,2.673797909983737,-0.47514875758128383,1.6241490207953966,-1.714139354655579,72.09303872917306,19.975521852093976,1.0496488891883404,4,0.13000011444091797,-1.510000228881836,2.434999942779541,3.450000286102295,1.6299991607666016,3,0.02070646473861837,2.0277824504982296,16.190000534057614,-1.8181839856255069,15.510000228881836,-2.173914936404441,15.75,0.02070646473861837
14678,2020-04-24,16.680000305175778,16.780000686645508,16.15999984741211,16.520000457763672,5995600.0,0.0158343622213013,2.444443267070741,0.941175150624355,66.98113254700867,56.297782219925935,-0.3687854630057217,-0.9120065869365881,2.7840435487175235,6.816819695072169,13.105732918292274,0.6200008392333984,1.515915224476048,0.7950003623962374,-1.3372926257716848,2.9272933505641614,-0.2711461316877255,1.8611468564802003,-1.832774021558219,93.74997764826333,34.91287514093415,1.066146494083962,4,-0.3649997711181605,-1.7700004577636683,1.5650000572204625,2.920000076293949,1.4200000762939489,4,0.014388475223450437,-2.919983520633457,16.420000076293945,2.0277824504982296,16.190000534057614,-1.8181839856255069,15.510000228881836,0.014388475223450437
14679,2020-04-27,17.319999694824222,17.399999618530273,16.709999084472653,16.780000686645508,5612700.0,0.03836926726253442,-1.029406732357773,3.3749970197650163,62.139419150489445,55.936814614495724,-1.052004306742834,-1.5512030049308123,1.8703837833372816,6.126640868532192,12.497862423002454,0.7199993133544957,1.2862243382621372,1.383999729156498,-0.8370326726795021,3.605032130992498,0.2734835282384971,2.4945159300744972,-2.3370624717066395,96.39639871846768,37.468917083585595,1.1105162009179996,4,-1.029999732971195,-2.3599996566772496,0.7400002479553187,2.235000610351559,1.139999389648434,0,0.00981524707213155,2.444443267070741,16.680000305175778,-2.919983520633457,16.420000076293945,2.0277824504982296,16.190000534057614,0.00981524707213155
14680,2020-04-28,17.40999984741211,18.1299991607666,17.270000457763672,17.780000686645508,5048000.0,0.005196313751367088,-1.6461514083577131,-0.6851879978100727,61.77184107852222,56.85622324490997,-1.2043836493064433,-1.6319381304935234,1.5021267805286023,5.986315518853594,12.025430332149046,0.8599987030029297,0.9232945252286342,1.414999866485596,-0.8996354137248055,3.7296351466959976,0.2576822263803962,2.5723175065907977,-2.2967801223745035,74.46809805805444,15.893465096157904,1.1573176401052012,4,-0.755000114440918,-2.3249998092651367,-0.034999847412109375,2.145000457763672,0.6399993896484375,1,0.005169451658626478,-1.029406732357773,17.319999694824222,2.444443267070741,16.680000305175778,-2.919983520633457,16.420000076293945,0.005169451658626478
14681,2020-04-29,17.690000534057614,18.18000030517578,17.579999923706055,18.030000686645508,4675200.0,0.016082750666257084,-1.1428532503184583,0.9189172470320273,56.06694978061502,57.58644571510343,-1.339980833706381,-1.8293087829687948,0.9446096270401831,5.651997431391827,11.436782561571047,0.7700004577636719,0.653062326599068,1.5830005168914774,-0.8350639464660716,4.001064980249026,0.37396828521270464,2.792032748570252,-2.4517096071767845,75.74259108531872,21.22969615138986,1.209032231678774,4,-1.0100002288818324,-2.120000839233395,-0.45500040054320934,1.8649997711181676,0.5599994659423864,2,0.01865460224666049,-1.6461514083577131,17.40999984741211,-1.029406732357773,17.319999694824222,2.444443267070741,16.680000305175778,0.01865460224666049
14682,2020-04-30,17.030000686645508,17.540000915527347,16.770000457763672,17.510000228881836,6477500.0,-0.037309204493320536,1.8518487121886191,1.411762725936549,44.298256254442435,56.828012899129185,-0.5426552738532173,-0.9909262263662484,1.3346565997647417,6.252172844098666,9.732380775584584,0.9200000762939418,0.43516428632849724,0.7775006294250488,-1.482158184469867,3.0371594433199647,-0.3523287775224091,1.9073300363725068,-1.6716414059951852,43.06933871671347,-6.461371355753691,1.1298294069474584,4,-0.35000038146972656,-1.3800005912780762,-0.2975006103515625,2.5249996185302734,2.059999465942383,3,0.04403992776043353,-1.1428532503184583,17.690000534057614,-1.6461514083577131,17.40999984741211,-1.029406732357773,17.319999694824222,0.04403992776043353
14683,2020-05-01,16.459999084472653,16.729999542236328,16.170000076293945,16.680000305175778,3554100.0,-0.03347043917736514,2.4999999999999223,0.45833631356841426,46.68721057322992,56.703678706838296,0.018296422154342906,-0.25024712906186863,1.645404971301602,6.754755693682835,8.071259529181072,0.8600006103515625,0.44724716188860647,0.09099907875060609,-1.9362043548887193,2.1182025123899333,-0.9226026380690584,1.1046007955702706,-0.9863741842036156,14.427809709257295,-31.261726290383486,1.0136017168196636,5,0.22000122070312855,-0.8099989891052211,-0.01749897003173473,3.0950012207031286,2.170000076293949,4,0.09659782752283386,1.8518487121886191,17.030000686645508,-1.1428532503184583,17.690000534057614,-1.6461514083577131,17.40999984741211,0.09659782752283386
14684,2020-05-04,16.360000610351562,16.389999389648438,15.75,16.270000457763672,4730300.0,-0.006075241779048612,7.533455405508507,-0.40908933277847137,45.06173420926141,56.12293100930351,0.2390631623301509,0.08403550674892557,1.4941500113786432,6.7857501301910155,6.172444269477059,0.7099990844726527,0.5206759422174105,-0.15499944686889577,-1.6428518421503249,1.3328529484125333,-0.8989256445096103,0.5889267507718188,-0.7757207152485606,25.10290262319273,-18.426321625301394,0.7439261976407143,5,0.38499975204467773,-0.7100005149841309,0.08499908447265625,3.1949996948242188,2.0299987792968786,0,0.10635695025690906,2.4999999999999223,16.459999084472653,1.8518487121886191,17.030000686645508,-1.1428532503184583,17.690000534057614,0.10635695025690906
14685,2020-05-05,16.389999389648438,16.799999237060547,16.329999923706055,16.600000381469727,3896600.0,0.0018336661477809102,-1.848481345548074,-2.3333403975755522,54.83270904301267,55.48041147785401,0.3878009969694851,0.1474431855920102,1.2096780178952464,6.687498613235292,5.1232016118382155,0.4699993133544922,0.5224484988004114,-0.1795006275177009,-1.5556197427597418,1.19661848772434,-0.8675601851387214,0.5085589301033195,-0.6994906995048282,26.337420134691765,-19.86147257828912,0.6880595576210204,5,0.5750007629394531,-0.7399992942810059,0.10000085830688477,3.1650009155273438,1.3800010681152344,1,0.12629650835323303,7.533455405508507,16.360000610351562,2.4999999999999223,16.459999084472653,1.8518487121886191,17.030000686645508,0.12629650835323303
14686,2020-05-06,15.979999542236328,16.559999465942386,15.93000030517578,16.5,6115600.0,-0.02501524482490558,-1.0322588584191184,2.476180961117519,51.66374412534119,54.389221862435875,0.8547674613450305,0.6299055195819534,1.3787273982987145,7.023773581931973,4.9538252630393975,0.6299991607666069,0.6205717338004639,-0.6150004386901848,-1.922525162271981,0.6925242848916113,-1.2687628004810847,0.03876192310071325,-0.22999954223632812,12.849129865867614,-36.13505272902269,0.6537623617908981,5,0.9850006103515625,-0.3299994468688965,0.42750072479248047,3.575000762939453,2.020000457763672,2,0.12953690576480037,-1.848481345548074,16.389999389648438,7.533455405508507,16.360000610351562,2.4999999999999223,16.459999084472653,0.12953690576480037
14687,2020-05-07,17.809999465942386,19.1200008392334,17.530000686645508,17.579999923706055,27800200.0,0.11451814619075762,-8.636422486041592,-0.4423064226240761,59.41175678609478,53.548180111223225,-0.8463260755137867,-1.1827641997881528,-0.6627085673514266,5.134572158009863,5.170423741771109,3.1400012969970703,0.7595868184873105,1.1654994964599652,-0.24851257735046062,2.579511570270393,0.4584934595547523,1.872505533365178,-1.9603994750976597,61.12756536912292,10.976206634896954,0.7070060369052137,5,-0.37499904632568715,-1.7199988365173375,-1.4024991989135778,1.7450008392333949,0.4600009918212855,3,0.024705252512725595,-1.0322588584191184,15.979999542236328,-1.848481345548074,16.389999389648438,7.533455405508507,16.360000610351562,0.024705252512725595
14688,2020-05-08,18.59000015258789,18.68000030517578,18.09000015258789,18.09000015258789,17847500.0,0.04379566030516058,-1.3600006103515625,2.1739173701756087,70.88235640608356,54.51961758406702,-1.4828371899056414,-2.0040834094697644,-1.6520200041998834,4.281421391797366,5.482418968472101,0.8700008392333949,0.7545655043539057,1.906500148773194,0.3241331661973419,3.488867131349048,1.1153166574852662,2.69768364006112,-2.659999847412111,84.2729805739137,28.397560243958594,0.7911834912879266,5,-1.1549997329711914,-2.499999523162842,-2.1875,0.9650001525878906,-0.20000076293944957,4,0.026896180521569057,-8.636422486041592,17.809999465942386,-1.0322588584191184,15.979999542236328,-1.848481345548074,16.389999389648438,0.026896180521569057
14689,2020-05-11,18.18000030517578,18.489999771118164,17.829999923706055,18.38999938964844,9988000.0,-0.02205485981962374,2.219512648982592,-0.4199981689453196,69.15351749876243,55.3398038529826,-1.0482521831825764,-1.5731404366347022,-1.4236594649081091,4.608597867936091,6.02517764843635,0.7600002288818359,0.7158078133064123,1.4320002555847182,-0.2852264595681895,3.149226970737626,0.5733868980082661,2.290613613161172,-2.058599967956546,70.53290355215223,9.602752293997241,0.8586133575764534,5,-0.744999885559082,-2.0899996757507324,-1.7150001525878906,1.375,0.279998779296875,0,0.024752411883222525,-1.3600006103515625,18.59000015258789,-8.636422486041592,17.809999465942386,-1.0322588584191184,15.979999542236328,0.024752411883222525
14690,2020-05-12,17.790000915527344,18.26000022888184,17.790000915527344,17.940000534057614,16858200.0,-0.02145211128172564,-5.266673448367989,0.7142870118074188,61.976053631915356,55.99637094757152,-0.6690374417520033,-1.1814975603256137,-1.2471098870602297,4.911707199266836,6.586199407742349,0.46999931335449574,0.5919980669078413,1.0025008201599128,-0.774437872953353,2.7794395132731786,0.11403147360327992,1.8909701667165457,-1.4886845481872584,58.307219403053814,-2.7824845337042134,0.8884693465566329,5,-0.35500049591064453,-1.3050003051757812,-1.3700008392333984,1.7649993896484375,0.5599994659423828,1,0.033726725308789174,2.219512648982592,18.18000030517578,-1.3600006103515625,18.59000015258789,-8.636422486041592,17.809999465942386,0.033726725308789174
14691,2020-05-13,16.899999618530273,17.670000076293945,16.629999160766598,17.6299991607666,8421600.0,-0.05002817600870757,1.5678991414591044,4.8666759915060345,53.269751582137864,56.9932037617599,0.10853060408020099,-0.22174369098132019,-0.5643465310062652,5.701735444823491,6.393255513837402,1.1600017547607457,0.4709132522763966,0.060999536514280805,-1.6628872805581807,1.784886353586744,-0.8009438720219499,0.9229429450505116,-0.429562182876591,10.843384568717486,-46.8363436946275,0.8619434085362314,5,0.5350008010864258,0.2500009536743164,-0.4399993419647217,2.655000686645508,0.8900012969970703,2,0.05147934076160987,-5.266673448367989,17.790000915527344,2.219512648982592,18.18000030517578,-1.3600006103515625,18.59000015258789,0.05147934076160987
14692,2020-05-14,17.280000686645508,17.329999923706055,16.399999618530273,16.65999984741211,14667600.0,0.022485270810218116,1.5833366447056454,-0.8493167507119902,54.0214497432878,57.808119225099674,-0.259575775454568,-0.5105714343591465,-1.1746539729169214,5.224073762315136,6.038945479445455,0.9300003051757812,0.3507795801139224,0.36650056838989187,-1.2941307335108512,2.027131870290635,-0.46381508256047965,1.1968162193402634,1.8400001525878906,38.59652645148769,-13.920728584941571,0.8303156509503712,5,0.1549997329711914,-0.13000011444091797,-0.820000410079956,2.2749996185302734,0.7699985504150391,3,0.04166662527455389,1.5678991414591044,16.899999618530273,-5.266673448367989,17.790000915527344,2.219512648982592,18.18000030517578,0.04166662527455389
14693,2020-05-15,16.799999237060547,17.229999542236328,16.559999465942386,17.110000610351562,13774200.0,-0.027777860562003376,1.4363672934338436,-0.5000015381822992,46.43835451795831,57.96107703717709,0.3058947176114586,-0.00980810430294099,-0.8982113774646159,5.603430318357237,6.192692402628743,0.7200012207031214,0.2568041487682038,-0.1270008087158203,-1.7788720410603354,1.5248704236286947,-0.9529364248880796,0.698934807456439,2.2656015777587903,19.138736331429634,-26.678551940143265,0.825935616172258,5,0.725001335144043,0.35000133514404297,-0.39749884605407715,2.7550010681152344,1.3800010681152344,4,0.08750007663454684,1.5833366447056454,17.280000686645508,1.5678991414591044,16.899999618530273,-5.266673448367989,17.790000915527344,0.08750007663454684
14694,2020-05-18,17.489999771118164,17.899999618530273,17.399999618530273,17.649999618530273,12625800.0,0.04107146222575331,-1.941175150624376,0.5161262536147173,50.50632841100786,57.48036807806546,-0.23128036725341516,-0.5931811452259126,-1.7518433430870655,4.815775443363954,6.074346551020347,1.1000003814697266,0.3286675880962733,0.47599973678588725,-1.0962251582009586,2.048224631772733,-0.31011271070753565,1.2621121842793102,1.5222890197753927,58.60213951122658,15.731147704481415,0.7861124474934227,5,0.03500080108642578,-0.3399991989135742,-0.9024999141693115,2.065000534057617,0.8400001525878871,0,0.05145795484894622,1.4363672934338436,16.799999237060547,1.5833366447056454,17.280000686645508,1.5678991414591044,16.899999618530273,0.05145795484894622
14695,2020-05-19,17.040000915527347,17.40999984741211,16.889999389648438,17.350000381469727,7583300.0,-0.025728922897638618,1.4186157920183815,1.9374985098824373,45.972741700848886,56.848034475344086,0.3582962249554882,-0.02390708377594919,-1.3606012351910195,5.164032805044656,5.55103643892774,0.6000003814697266,0.4166846383399445,-0.05049915313720277,-1.454485833831935,1.3534875275575313,-0.7524924934845707,0.6514941872101652,1.920042091918944,42.66675313313826,3.790470261681378,0.7019933403473669,5,0.7199993133544886,0.10999965667724254,-0.7925007343292272,2.514999389648434,1.1099987030029261,1,0.08333322139973398,-1.941175150624376,17.489999771118164,1.4363672934338436,16.799999237060547,1.5833366447056454,17.280000686645508,0.08333322139973398
14696,2020-05-20,16.920000076293945,17.299999237060547,16.850000381469727,17.120000839233402,8979000.0,-0.007042302393543531,-1.6470509037462555,0.6451648628860269,49.26958451223311,55.721126444915015,0.6991853274061768,0.16188766845586855,-1.3238847354397585,5.178166385383783,5.429979807261766,0.4499988555908203,0.5310772497003917,-0.20699996948242116,-1.5490035161823243,1.135003577217482,-0.8780017428323745,0.4640018038675322,1.988842063374026,34.666697184244796,-3.527208683077305,0.6710017733499516,5,0.619999885559082,0.23000049591064453,-0.8125002384185791,2.635000228881836,0.7800006866455078,2,0.08451538408556547,1.4186157920183815,17.040000915527347,-1.941175150624376,17.489999771118164,1.4363672934338436,16.799999237060547,0.08451538408556547
14697,2020-05-21,16.760000228881836,17.149999618530273,16.700000762939453,16.940000534057614,6678300.0,-0.009456255714577644,-2.0,0.8999980926586094,52.10674936129279,53.634947884382704,0.7762058423394649,0.3675078182465299,-1.216895789821102,5.230293797272591,5.552589759118413,0.4499988555908203,0.5758922082600293,-0.3839998245239258,-1.6965853902962884,0.9285857412484386,-1.0402926074101089,0.2722929583622573,2.0986650603633805,14.925428370526403,-25.18934687950135,0.656292782886182,5,0.6849994659423828,0.3900003433227539,-1.3375003337860107,2.7950000762939453,1.8600006103515625,3,0.061455887385404084,-1.6470509037462555,16.920000076293945,1.4186157920183815,17.040000915527347,-1.941175150624376,17.489999771118164,0.061455887385404084
14698,2020-05-22,16.920000076293945,16.969999313354492,16.719999313354492,16.780000686645508,6535300.0,0.00954653014481388,1.0833518771656547,-0.7777730682829807,53.8997165277021,51.940081109820454,0.3960536696104455,0.23864553222247054,-1.339196498143174,4.962256763373489,5.73860615270316,0.25,0.6857601009124181,-0.2359999656677232,-1.5350428805119414,1.0630429491764932,-0.8855214230898305,0.41352149175438413,1.8894918995369707,18.333293596865587,-22.70217040206642,0.6495214574221084,5,0.4099998474121094,0.23000049591064453,-1.6375000476837158,2.635000228881836,1.75,4,0.06678482007513731,-2.0,16.760000228881836,-1.6470509037462555,16.920000076293945,1.4186157920183815,17.040000915527347,0.06678482007513731
14699,2020-05-26,17.489999771118164,17.829999923706055,17.40999984741211,17.540000915527347,9083700.0,0.033687925074115554,-2.999981834860719,-0.35715258855588367,57.12435191556279,51.40100314133684,-0.31526959305530866,-0.33514840276358626,-1.8860181292271854,4.280689404339835,5.973200149649449,0.9099998474121094,0.6087994917278721,0.32549972534179616,-0.9802687945666619,1.6312682452502525,-0.3273845346124311,0.9783839852960234,1.2713023575667393,69.911468575142,25.900764701763066,0.6528842599542284,5,-0.3400001525878906,-0.3399991989135742,-2.0124998092651367,2.065000534057617,1.7800006866455078,1,0.0394511459741147,1.0833518771656547,16.920000076293945,-2.0,16.760000228881836,-1.6470509037462555,16.920000076293945,0.0394511459741147
14700,2020-05-27,17.5,18.1299991607666,17.430000305175778,18.020000457763672,8866200.0,0.0005717683826589326,-1.1212091437158507,10.399771123401893,60.38251181018242,52.19130983334179,-0.41430065675033845,-0.3563295329874201,-1.7732757706907964,4.163156487847637,5.818856986931563,0.6999988555908239,0.36559186162465096,0.3309999465942397,-0.9789445557521859,1.6409444489406653,-0.3239723045789731,0.9859721977674525,1.2140760784818099,55.94406527141068,7.661505791529734,0.6549722511732123,5,-0.2350006103515625,-0.34999942779541016,-1.6375000476837158,2.0550003051757812,1.9599990844726562,2,0.04742856706891718,-2.999981834860719,17.489999771118164,1.0833518771656547,16.920000076293945,-2.0,16.760000228881836,0.04742856706891718
14701,2020-05-28,18.020000457763672,18.1200008392334,17.540000915527347,17.829999923706055,8638900.0,0.029714311872209853,1.9743486915142647,-0.365385320764406,51.74709526232053,51.93860377990097,-0.8478857161129731,-0.8962930199843129,-2.2319167952705605,3.540110168043892,5.623636911136258,0.6200008392333984,0.160873783293912,0.8345004081726088,-0.5109089043241504,2.179909720669368,0.16179575192422746,1.5072050644209902,0.6477940915191063,92.30777438841397,43.76426645555256,0.6727046562483798,5,-0.6750011444091797,-0.804999828338623,-2.210000514984131,1.5349998474121094,1.5799999237060547,3,0.00721415968169925,-1.1212091437158507,17.5,-2.999981834860719,17.489999771118164,1.0833518771656547,16.920000076293945,0.00721415968169925
14702,2020-05-29,17.780000686645508,18.0,17.360000610351562,17.8799991607666,12805800.0,-0.013318521921277915,2.764700602497504,-0.5263062791748231,42.5959871778823,51.511674075448084,-0.5917288457422991,-0.6294989271736462,-1.8618026635966327,3.675261048784705,5.978589061996168,0.6599998474121094,0.03552588333542417,0.5570006370544434,-0.8117656527738077,1.9257669268826945,-0.1273825078596822,1.241383781968569,0.8424379640222206,75.17741049664117,29.866524063871836,0.6843831449141251,5,-0.36500072479248047,-0.3450002670288086,-1.9700007438659668,1.7749996185302734,1.7099990844726562,4,-0.004499433105542128,1.9743486915142647,18.020000457763672,-1.1212091437158507,17.5,-2.999981834860719,17.489999771118164,-0.004499433105542128
14703,2020-06-01,18.049999237060547,18.25,17.709999084472656,17.780000686645508,7148700.0,0.01518551968436288,-1.6341395335854745,-2.7000267032883194,48.78047820398675,51.31991294133462,-0.7440085737391904,-0.8161136306631107,-1.988129646029158,3.2990031185010302,6.328250280457648,0.5400009155273438,0.051154295457102705,0.7474991798400872,-0.6193702861372437,2.114368645817418,0.06406444685142176,1.4309339128287526,0.5279906329644319,77.52798875306462,33.944869818652265,0.683434732988665,6,-0.5749988555908203,-0.6149988174438477,-2.3199992179870605,1.5050010681152344,1.2800006866455043,0,0.03157903746624635,2.764700602497504,17.780000686645508,1.9743486915142647,18.020000457763672,-1.1212091437158507,17.5,0.03157903746624635
14704,2020-06-02,18.100000381469727,18.270000457763672,17.93000030517578,18.030000686645508,10456300.0,0.002770146621752456,-1.5185153788553103,0.2592595208997082,53.10620484145129,52.112519956957115,-0.7804546407896424,-0.7684746722161897,-1.898975488563618,3.1456270495792253,6.413445212215977,0.3400001525878906,0.03508154872861269,0.7105003356933608,-0.6249199017722518,2.0459205731589734,0.04279021696055452,1.378210454426167,0.4344296835253587,81.31866980226451,37.96229592961742,0.667710118732806,6,-0.6149997711181641,-0.6649999618530273,-2.4875001907348633,1.4549999237060547,0.8500003814697266,1,0.031491695182933155,-1.6341395335854745,18.049999237060547,2.764700602497504,17.780000686645508,1.9743486915142647,18.020000457763672,0.031491695182933155
14705,2020-06-03,18.459999084472656,18.68000030517578,18.32999992370605,18.3700008392334,9318100.0,0.01988943068595095,-3.117649698751118,1.2856948228882834,67.48877936129495,54.13687494018622,-1.0257080575589903,-1.0176165247321691,-2.100516209470971,2.6863310506382554,6.943352686293244,0.5799999237060547,0.1388429237701807,0.9669990539550781,-0.363107466822882,2.2971055747330382,0.3019457935660981,1.6320523143440582,-2.059999465942383,83.33323700257203,34.382676007556384,0.6650532603889797,6,-0.7699985504150391,-1.024998664855957,-2.8349990844726562,1.095001220703125,0.8100013732910156,2,0.0438787331236834,-1.5185153788553103,18.100000381469727,-1.6341395335854745,18.049999237060547,2.764700602497504,17.780000686645508,0.0438787331236834
14706,2020-06-04,18.049999237060547,18.3799991607666,17.829999923706055,18.36000061035156,8684900.0,-0.022210177017667032,2.142866485013624,-3.444526862350284,58.57459453971512,54.85552440445536,-0.49010045858022977,-0.4686120836663754,-1.5828795643566096,2.996036483913173,7.025252683743391,0.6299991607666016,0.14992577081481073,0.4534992218017564,-0.6899446663709554,1.5969431099744682,-0.11822272228459951,1.0252211658881123,-1.604399604797365,52.27263532063694,1.9292301332906021,0.5717219440863552,6,-0.34999942779541016,-0.6149988174438477,-2.179999351501465,1.5050010681152344,1.1599998474121094,3,0.07811633833851217,-3.117649698751118,18.459999084472656,-1.5185153788553103,18.100000381469727,-1.6341395335854745,18.049999237060547,0.07811633833851217
14707,2020-06-05,18.25,18.979999542236328,18.209999084472656,18.57999992370605,14693600.0,0.011080375146432564,-2.7560837182904647,1.0645111671691387,67.22091541881036,56.335657614578494,-0.5101673520677359,-0.6682188863531877,-1.7190571473048841,2.6962054126437422,6.640723900646818,0.9300003051757812,0.24987409172157626,0.6314999580383294,-0.5456736272263925,1.8086735433030512,0.04291316540596668,1.220086750670692,-1.759712354278566,42.51974180215846,-11.28460270238272,0.588586792632361,6,-0.07999992370605469,-0.8149995803833008,-2.125,1.3050003051757812,1.0300006866455078,4,0.07397262364217672,2.142866485013624,18.049999237060547,-3.117649698751118,18.459999084472656,-1.5185153788553103,18.100000381469727,0.07397262364217672
14708,2020-06-08,19.09000015258789,19.32999992370605,18.3799991607666,18.399999618530273,16830700.0,0.04602740562125418,-1.6027366479328726,-2.0909111926711783,68.34863368614918,57.58280003353254,-1.1286743630447944,-1.5482175869955057,-2.5086581764392086,1.754178511512844,6.335064964347134,1.0799999237060511,0.3563512852966326,1.4465001106262214,0.165772196928625,2.727228024323818,0.8061361537774232,2.0868640674750196,-2.5001240310058606,84.00001525878926,29.53013759376524,0.6403639568487988,6,-0.744999885559082,-1.5500001907348633,-2.924999952316284,0.38500022888183594,0.20999908447265625,0,0.020953358582139536,-2.7560837182904647,18.25,2.142866485013624,18.049999237060547,-3.117649698751118,18.459999084472656,0.020953358582139536
14709,2020-06-09,18.6299991607666,18.81999969482422,18.25,18.75,14122400.0,-0.024096437304581664,3.3846091772732274,-0.17391412514961618,68.19219610857301,58.450542733353714,-0.5475380901762108,-1.109668532570037,-2.0157817041187265,2.1030132427602624,6.161082637039729,0.8400001525878906,0.45108936798471433,0.9639991760253892,-0.37107243473777984,2.2990707867885583,0.2964633706438029,1.6315349814069755,-1.8757156110571316,53.333282470703246,-2.5209845461979583,0.667535805381585,6,-0.28499889373779297,-1.0899991989135742,-2.464998960494995,0.590001106262207,0.6600017547607422,1,0.037573848334550686,-1.6027366479328726,19.09000015258789,-2.7560837182904647,18.25,2.142866485013624,18.049999237060547,0.037573848334550686
14710,2020-06-10,18.38999938964844,18.850000381469727,18.200000762939453,18.71999931335449,10804900.0,-0.012882435959717164,1.2033808444675769,2.7499801319239654,66.36970365578011,60.07527699929367,-0.18776042769500734,-0.8668578891421213,-1.7427608049809145,2.2285242392561244,5.9885895891672325,0.6499996185302734,0.52398472560931,0.6939994812011747,-0.6792238476580437,2.067222810060393,0.007387816771565525,1.380611145630784,-1.4811728574991747,37.333297729492514,-20.325260689411337,0.6866116644296099,6,-0.04499912261963246,-0.7599992752075266,-2.192499160766605,0.595000267028805,1.470001220703118,2,0.030451407932412966,3.3846091772732274,18.6299991607666,-1.6027366479328726,19.09000015258789,-2.7560837182904647,18.25,0.030451407932412966
14711,2020-06-11,17.770000457763672,17.93000030517578,17.379999160766598,17.59000015258789,14137600.0,-0.03371391802404089,1.200004577636733,-0.5454555963355896,60.20202487260257,62.03150340981815,0.4392371259717365,-0.18797643211915016,-1.071118792857888,2.729266820323552,6.3577337433049195,1.010000228881843,0.5128321083359992,0.03050050735473775,-1.2906864011023984,1.351687415811874,-0.6300929468738303,0.6910939615833058,-0.7159035221209997,20.00005868762746,-41.285025796188805,0.660593454228569,6,0.5849990844726527,-0.14000034332275746,-1.4625003337860107,0.9099998474121094,1.4099998474121094,3,0.08441192804497955,1.2033808444675769,18.38999938964844,3.3846091772732274,18.6299991607666,-1.6027366479328726,19.09000015258789,0.08441192804497955
14712,2020-06-12,18.0,18.600000381469727,17.729999542236328,18.36000061035156,10230400.0,0.012943136539754097,1.0714301933233727,-1.9999999999999802,60.75697445785879,63.36222521580393,0.27236879676817694,-0.3807931969938174,-1.2028614390364858,2.380776319472588,6.9359815253237755,0.8700008392333984,0.4834078715743999,0.22450008392333842,-1.0831366977315255,1.5321368655782024,-0.42931830690409356,0.8783184747507704,-0.8093488850735255,31.794902392694745,-33.48064948750868,0.6538183908274315,6,0.3549995422363246,-0.13500022888183594,-1.6924998760223389,0.5150003433227539,1.3999996185302734,4,0.06722217135959196,1.200004577636733,17.770000457763672,1.2033808444675769,18.38999938964844,3.3846091772732274,18.6299991607666,0.06722217135959196
14713,2020-06-15,18.270000457763672,18.600000381469727,17.34000015258789,17.5,9072700.0,0.015000025431315178,-1.3119267018272047,-2.1388865341415038,58.26272034021932,63.93517138233371,0.04118880519467538,-0.5639312514377721,-1.3697641140774337,2.0059047311912366,7.400461004141426,1.260000228881836,0.5051662835907571,0.42100048065185547,-0.8192860148613157,1.6612869761650266,-0.1991427671047319,1.0411437284084428,-0.950988414310423,61.58941484826476,-2.971678316498334,0.6201432477565864,6,0.06499958038330078,-0.4050006866455078,-1.5074999332427979,0.24499988555908203,1.7399997711181676,0,0.0552818940107167,1.0714301933233727,18.0,1.200004577636733,17.770000457763672,1.2033808444675769,18.38999938964844,0.0552818940107167
14714,2020-06-16,18.38999938964844,19.34000015258789,18.32999992370605,18.940000534057614,8157400.0,0.00656808587181934,-2.014925713049373,-0.7142867758891367,59.21324798306687,63.01566789586393,-0.03726672528634367,-0.6461771827040188,-1.3609010294494261,1.7686924227521068,7.8069872607704704,1.0699996948242188,0.6160350452919197,0.4959994316101124,-0.7547076995607114,1.7467065627809362,-0.12935413397530127,1.121352997195526,-1.0499992370605504,52.49996185302752,-12.607867880585836,0.6253535655854123,6,-0.04999923706055043,-0.519999504089359,-1.627498865127567,0.06500053405761363,1.8199996948242152,1,0.04948340824439268,-1.3119267018272047,18.270000457763672,1.0714301933233727,18.0,1.200004577636733,17.770000457763672,0.04948340824439268
14715,2020-06-17,18.459999084472656,18.6200008392334,18.15999984741211,18.5,8001600.0,0.0038064000623956318,2.285690930641272,0.07272878599246173,55.02281852306674,62.62102611623632,-0.11987226990922295,-0.6369988664443298,-1.358531002481321,1.5882010022255422,8.562234431721139,0.46000099182128906,0.6724839243406961,0.49499921798706126,-0.7120411349198434,1.702039570893966,-0.10852095846638932,1.0985193944405118,-1.1199989318847656,55.99994659423828,-5.433163866399852,0.6035201764534515,6,-0.11999893188476562,-0.5899991989135742,-1.6974985599517822,-0.0049991607666015625,1.2800006866455078,2,0.04496218159365073,-2.014925713049373,18.38999938964844,-1.3119267018272047,18.270000457763672,1.0714301933233727,18.0,0.04496218159365073
14716,2020-06-18,18.350000381469727,18.63999938964844,18.229999542236328,18.280000686645508,9331100.0,-0.005958759938154756,-3.823471334006549,-1.7499523173755485,56.70588478167795,61.45268937877716,0.04152347484116348,-0.43676848066149887,-1.1814291143808653,1.5899383957927853,9.351180130251684,0.4099998474121129,0.6988762918026907,0.3135004997253432,-0.7985815926381541,1.4255825920888405,-0.24254054645640366,0.8695415459070901,-0.8500002288818358,50.5000114440918,-8.814720638231648,0.5560410461817487,6,-0.010000228881835938,-0.48000049591064453,-1.3899998664855957,-0.4700002670288086,0.7199993133544922,3,0.08228883910033424,2.285690930641272,18.459999084472656,-2.014925713049373,18.38999938964844,-1.3119267018272047,18.270000457763672,0.08228883910033424
14717,2020-06-19,17.790000915527344,18.649999618530273,17.780000686645508,18.649999618530273,21473000.0,-0.030517681433286703,1.0232563813106166,-12.28574931880109,47.136580533436174,59.095794584031275,0.5916258507462651,0.2153960126488812,-0.6029713587858154,2.0357243715651876,9.888109251233171,0.8699989318847656,0.605914869794848,-0.2979990005493178,-1.2442065622454876,0.648208561146852,-0.7711027813974027,0.17510478029876708,-0.14280076293945143,22.500038146972656,-33.08523227860167,0.4731037808480854,6,0.5499992370605469,0.07999897003173828,-0.4975004196166992,0.08999919891357422,1.5599994659423828,4,0.0781337446944832,-3.823471334006549,18.350000381469727,2.285690930641272,18.459999084472656,-2.014925713049373,18.38999938964844,0.0781337446944832
14718,2020-06-22,18.049999237060547,18.13999938964844,17.59000015258789,17.700000762939453,8487000.0,0.014614857119331193,1.0754735993550844,-0.4069755836828296,49.47367153007691,57.01595851975394,0.18840172525167986,0.04679416863003638,-0.8730251520166874,1.657553782043582,10.382002233007698,0.5499992370605504,0.5963209072413349,-0.09450063705444478,-0.8658415177098711,0.6768402436009815,-0.48017107738215614,0.2911698032732666,1.2900009155273438,26.28566196986607,-24.968634803832202,0.38567044032771297,6,0.29000091552734375,-0.09999942779541016,-0.7574987411499023,-0.1699991226196289,1.3800010681152344,0,0.07479226806269801,1.0232563813106166,17.790000915527344,-3.823471334006549,18.350000381469727,2.285690930641272,18.459999084472656,0.07479226806269801
14719,2020-06-23,18.18000030517578,18.3700008392334,17.93000030517578,18.270000457763672,6500200.0,0.0072022755462677335,2.034476861961011,-0.25714441416893735,46.90266607026813,54.852954343585935,-0.013571712001866132,-0.03042313297424215,-0.9821195002328658,1.4074996417832217,10.558924872826294,0.4400005340576172,0.532092204094667,0.0010004043579101562,-0.706132716622637,0.7081335253384573,-0.35256615613236164,0.35456696484818195,1.1249998474121092,55.66041979684927,8.11425852023305,0.3535665604902728,6,0.15999984741210938,-0.15999984741210938,-0.8424997329711914,-0.41499996185302734,0.9499988555908203,1,0.1006600601202996,1.0754735993550844,18.049999237060547,1.0232563813106166,17.790000915527344,-3.823471334006549,18.350000381469727,0.1006600601202996
14720,2020-06-24,18.32999992370605,18.540000915527344,17.8799991607666,17.969999313354492,12808300.0,0.008250803961074027,-1.4444467991918506,-3.9999999999999605,53.28639580203849,54.08455111352326,-0.19330542213642588,-0.12127060588965932,-1.11258452991407,1.1401341558569271,10.57457505991736,0.6600017547607422,0.39256195704393804,0.10950002670287873,-0.5233701419357821,0.7423701953415396,-0.2069350576164517,0.42593511102220916,0.9407002288818411,69.81133433499144,21.918591629019147,0.31643508431933065,6,0.01000022888183949,-0.30999946594237926,-0.9924993515014613,-0.8050003051757777,0.6800003051757884,2,0.10256405720630779,2.034476861961011,18.18000030517578,1.0754735993550844,18.049999237060547,1.0232563813106166,17.790000915527344,0.10256405720630779
14721,2020-06-25,18.149999618530273,18.34000015258789,17.889999389648438,18.209999084472656,9782200.0,-0.009819983956627532,1.812490686820883,-0.16666490060611364,48.820749093896076,52.758303850860734,0.05170355101012092,0.07269540110039685,-0.8783096397257069,1.2027657702524728,10.59107100256562,0.4500007629394531,0.2743510149548456,-0.07700023651123189,-0.7038415014369335,0.5498410284144697,-0.3904208689740827,0.2364203959516189,1.0870865340576188,52.83016491376441,4.081889488278264,0.31342063246285085,6,0.1900005340576172,-0.12999916076660156,-0.6949992179870605,-1.3049993515014648,1.1700000762939453,3,0.08760331603338312,-1.4444467991918506,18.32999992370605,2.034476861961011,18.18000030517578,1.0754735993550844,18.049999237060547,0.08760331603338312
14722,2020-06-26,17.700000762939453,18.11000061035156,17.530000686645508,18.030000686645508,14146200.0,-0.024793325898001317,1.3673477331734991,5.500047684140255,31.94803483368389,49.834449905690136,0.5081049662243053,0.5443001128862619,-0.37556716954236435,1.528713571897903,10.630729722986985,0.6199989318847656,0.1632129633147521,-0.5229990959167488,-1.1627387059975156,0.1167405141640181,-0.8428689009571322,-0.20312929087636533,1.504143669648439,16.831686907848646,-26.323240313855923,0.3198698050403831,6,0.7349996566772461,0.31999969482421875,-0.35500049591064453,-1.1350011825561523,1.789999008178711,4,0.07740106626171972,1.812490686820883,18.149999618530273,-1.4444467991918506,18.32999992370605,2.034476861961011,18.18000030517578,0.07740106626171972
14723,2020-06-29,18.6200008392334,18.6200008392334,17.729999542236328,17.90999984741211,9176000.0,0.05197740319990585,1.5070424048677618,-2.1515186544519262,49.88401002266695,48.79786791009014,-0.3989838704077613,-0.34868459274957075,-1.2549017758807537,0.4850803695232919,10.652504811422768,0.9200000762939453,0.14713148800157683,0.368500900268554,-0.2893188836124061,1.026320684149514,0.03959100832807394,0.697410792209034,0.517177843516798,100.0,55.73116991641349,0.32890989194048004,6,-0.5300006866455078,-0.590001106262207,-1.3225007057189941,-3.270000457763672,0.39999961853027344,0,0.039205129394955573,1.3673477331734991,17.700000762939453,1.812490686820883,18.149999618530273,-1.4444467991918506,18.32999992370605,0.039205129394955573
14724,2020-06-30,18.670000076293945,18.809999465942386,18.38999938964844,18.6299991607666,6321100.0,0.0026852435449518097,1.6250029802350228,0.05633923894209459,53.398072185857494,48.61734053928912,-0.4526937017756296,-0.37291069419043055,-1.2376705129913361,0.30872720548705246,10.726547309220344,0.4200000762939453,0.11286148334936641,0.39000015258789134,-0.2892250855719176,1.0692253907477003,0.05038753350798686,0.7296127716677958,0.402891486612063,89.06253725293827,42.10226741692166,0.3396126190799046,6,-0.5,-0.3299999237060547,-1.429999828338623,-3.3199996948242188,1.6000003814697266,1,0.04070702869716847,1.5070424048677618,18.6200008392334,1.3673477331734991,17.700000762939453,1.812490686820883,18.149999618530273,0.04070702869716847
14725,2020-07-01,19.270000457763672,19.40999984741211,18.670000076293945,18.700000762939453,10663700.0,0.032137138672622356,-1.3492016397115367,14.24966622162884,68.2927067545351,49.904765202939906,-1.0345011021472814,-0.9582461628013483,-1.7543450967022522,-0.41318547850251974,10.652693831866628,0.7399997711181641,0.0927369198551915,0.949500465393065,0.14082459667811165,1.7581763341080183,0.5451625310355901,1.3538383997505399,-1.739999771118164,92.5532206306225,40.44014300708356,0.4043379343574766,7,-0.8000001907348633,-0.8950004577636719,-2.1200003623962402,-3.9200000762939453,1.1399993896484375,2,-0.007265246168723594,1.6250029802350228,18.670000076293945,1.5070424048677618,18.6200008392334,1.3673477331734991,17.700000762939453,-0.007265246168723594
14726,2020-07-02,19.459999084472656,19.770000457763672,19.399999618530273,19.479999542236328,7950000.0,0.009859814332927819,-4.28574931880109,-0.03508854117867516,67.98031199761725,52.220735365626695,-1.173940481398553,-1.093246275594332,-1.8790139237520407,-0.727464674290097,11.23657558309617,0.5,0.06262352913037006,1.068999099731446,0.1250793125682037,2.0129188868946883,0.5970392061498266,1.5409589933130654,-1.8923984146118151,86.16065156398346,30.17715995994851,0.4719598935816211,7,-0.8099985122680664,-0.904998779296875,-2.2524991035461426,-4.10999870300293,1.5200004577636719,3,-0.02312429993636922,-1.3492016397115367,19.270000457763672,1.6250029802350228,18.670000076293945,1.5070424048677618,18.6200008392334,-0.02312429993636922
14727,2020-07-06,19.600000381469727,19.950000762939453,19.31999969482422,19.75,7024500.0,0.007194311592171543,1.2909082081710646,7.499809269502194,66.92114194527507,54.1593431895376,-1.1512601384729422,-1.1878235683113587,-1.9581263419354649,-0.9949085770380819,11.387385781767009,0.6300010681152344,0.059978915253289244,1.1415003776550279,0.05737059382050447,2.2256301614895513,0.5994354857377644,1.6835652695722914,-1.9443037200927726,84.23422571998076,27.76354435092251,0.542064891917262,7,-0.8599996566772461,-0.9549999237060547,-2.320000410079956,-4.25,1.0100002288818324,0,-0.01428574904060853,-4.28574931880109,19.459999084472656,-1.3492016397115367,19.270000457763672,1.6250029802350228,18.670000076293945,-0.01428574904060853
14728,2020-07-07,19.489999771118164,19.6299991607666,19.239999771118164,19.399999618530273,5533600.0,-0.0056122759291147295,1.1081108946006413,-0.600002543137978,64.03063049123517,56.06245034742283,-0.9113528511233859,-1.1028638952411676,-1.7956415395582397,-1.01572108894608,11.219546898267494,0.3899993896484375,0.05732904085495605,1.0114997863769517,-0.13466562294428996,2.1576651956981934,0.43841708171633087,1.5845824910375725,-1.6966448636474603,70.51278289256496,12.98051570746236,0.5730827046606206,7,-0.7499990463256836,-0.8449993133544922,-2.064999580383301,-4.1399993896484375,0.9099998474121094,1,0.0,1.2909082081710646,19.600000381469727,-4.28574931880109,19.459999084472656,-1.3492016397115367,19.270000457763672,0.0
14729,2020-07-08,19.32999992370605,19.479999542236328,19.229999542236328,19.459999084472656,5555200.0,-0.008209330389485903,1.941175150624376,-1.4444326707074526,60.84790046389991,56.902617532074096,-0.6381822101917329,-0.9357070531586977,-1.604566851808741,-0.9897508161503659,11.187871081656063,0.26000022888183594,0.15085358790751968,0.8164999008178668,-0.3902924576838771,2.0232922593196108,0.21310372156699486,1.4198960800687388,-1.4072462649072222,51.562460418811526,-5.909021610994948,0.6033961792508727,7,-0.5899991989135707,-0.6849994659423793,-1.8749995231628382,-3.9799995422363246,1.409999847412113,2,-0.016037220236209127,1.1081108946006413,19.489999771118164,1.2909082081710646,19.600000381469727,-4.28574931880109,19.459999084472656,-0.016037220236209127
14730,2020-07-09,18.950000762939453,19.229999542236328,18.51000022888184,19.21999931335449,14225000.0,-0.019658518482484455,3.965529488368398,2.0769253341548817,57.00935537362447,57.81246267426614,-0.17990617506486117,-0.5392505425515068,-1.200169196079834,-0.7473516012953176,10.849779840106349,0.8199996948242116,0.2116369841769341,0.40850067138671875,-0.812133542222341,1.6291348849957785,-0.20181643541781114,1.0188177781912486,-0.9056122778921853,30.55558131063925,-26.649448696037975,0.6103171068045292,7,-0.21000003814697266,-0.30500030517578125,-1.4900002479553223,-3.6000003814697266,1.5900001525878906,3,0.06965697317573438,1.941175150624376,19.32999992370605,1.1081108946006413,19.489999771118164,1.2909082081710646,19.600000381469727,0.06965697317573438
14731,2020-07-10,19.270000457763672,19.350000381469727,18.950000762939453,19.0,4330200.0,0.0168865267514946,-1.162166341900962,-1.0000070642921357,68.31683916223903,61.85344093299449,-0.3624407468738262,-0.7811627391691331,-1.5005755674611478,-1.202890680281154,11.463387404968794,0.39999961853027344,0.2923006778604318,0.6535003662109382,-0.5517734436884503,1.8587741761103267,0.05086346126124397,1.2561372711606325,-1.1112752360428715,52.777774098479966,-8.452974372486175,0.602636904949694,7,-0.43000030517578125,-0.625,-1.7074999809265137,-3.869999885559082,1.3799991607666016,4,0.05915928191839481,3.965529488368398,18.950000762939453,1.941175150624376,19.32999992370605,1.1081108946006413,19.489999771118164,0.05915928191839481
14732,2020-07-13,19.209999084472656,19.51000022888184,19.1299991607666,19.299999237060547,6914800.0,-0.0031137193495416327,-2.0400085449219034,-0.3333333333333333,65.10416407965964,63.544569161549234,-0.0734442871518155,-0.6596857895582886,-1.399997097035925,-1.2697749782296697,11.558698932122144,0.3800010681152379,0.3326763822290033,0.5329990386962891,-0.663418187193777,1.7294162645863551,-0.06520957424874396,1.131207651641322,-0.9437973302787377,62.49995742521301,-3.0209403867514197,0.5982086129450328,7,-0.03999900817871094,-0.5649986267089844,-1.6424989700317383,-3.6849985122680664,1.0300006866455078,0,0.09213953889224036,-1.162166341900962,19.270000457763672,3.965529488368398,18.950000762939453,1.941175150624376,19.32999992370605,0.09213953889224036
14733,2020-07-14,19.280000686645508,19.57999992370605,19.18000030517578,19.229999542236328,11003900.0,0.003644019027019718,-4.3333418104598795,-0.5555673292925868,64.55026695307168,64.78370191346193,-0.0446777613642908,-0.6852754706039157,-1.4093958988222113,-1.4562066727061023,12.101895452096196,0.3999996185302699,0.4194566424449313,0.5525006294250474,-0.6567769655015852,1.76177822435168,-0.05213816803826887,1.1571394268883637,-0.9127709919268554,71.96268012863035,4.979918802518526,0.6046387974633156,7,-0.05000019073486328,-0.6350002288818359,-1.4775004386901855,-3.270000457763672,0.9699993133544922,1,0.06898339607566961,-2.0400085449219034,19.209999084472656,-1.162166341900962,19.270000457763672,3.965529488368398,18.950000762939453,0.06898339607566961
14734,2020-07-15,19.299999237060547,19.86000061035156,19.280000686645508,19.559999465942386,5236900.0,0.0010372691754565455,-2.866700575388602,-5.199885561701387,63.28766321549756,64.22758596467997,0.0380929059209727,-0.6678442992523976,-1.364086022566923,-1.5865158474703165,12.141975033845757,0.5799999237060511,0.634350783063816,0.5269991874694817,-0.6971969661243627,1.751195341063326,-0.08509888932744047,1.139097264266404,-0.8378032782486464,58.51842851471276,-7.771664653238027,0.6120980767969216,7,-0.06999874114990234,-0.654998779296875,-1.357499122619629,-3.10499906539917,0.5200004577636719,2,0.056994840671157565,-4.3333418104598795,19.280000686645508,-2.0400085449219034,19.209999084472656,-1.162166341900962,19.270000457763672,0.056994840671157565
14735,2020-07-16,19.290000915527344,19.46999931335449,19.049999237060547,19.299999237060547,4771400.0,-0.0005180477683131013,1.4000108991825897,0.03845504896746454,66.37934011173343,64.04970019958176,0.057246755491508594,-0.6244942181526838,-1.288516035730943,-1.6872078095746268,12.242336288092531,0.42000007629394176,0.7076033138356976,0.4755007743835442,-0.7602382711389843,1.7112398199060728,-0.14236874837772007,1.0933702971448085,-0.7385366684677912,37.36266039547114,-29.364728511471085,0.6178695227612642,7,-0.06000041961669922,-0.6450004577636719,-1.3475008010864258,-3.095000743865967,0.5,3,0.075168418184141,-2.866700575388602,19.299999237060547,-4.3333418104598795,19.280000686645508,-2.0400085449219034,19.209999084472656,0.075168418184141
14736,2020-07-17,19.86000061035156,19.940000534057614,19.299999237060547,19.3799991607666,7708300.0,0.029548971890685616,1.000000000000011,-48.008202975963016,80.00001059638576,65.50290782748296,-0.5029346884104804,-1.1336932309120122,-1.7717511305740459,-2.3540510059812725,12.511762325518049,0.6499996185302699,0.7808069504737496,0.9700004577636676,-0.3291327241616884,2.2691336396890236,0.3204338668009896,1.6195670487263456,-1.2246241723392117,91.01125762670452,17.22997676356799,0.6495665909626784,7,-0.6350002288818324,-1.215000152587887,-1.8725004196166957,-3.665000438690182,0.3599987030029297,4,0.03423969205828481,1.4000108991825897,19.290000915527344,-2.866700575388602,19.299999237060547,-4.3333418104598795,19.280000686645508,0.03423969205828481
14737,2020-07-20,19.18000030517578,19.979999542236328,19.059999465942386,19.86000061035156,4760100.0,-0.034239692058284366,1.000004146418316,-1.4166630241716003,58.333328602804166,64.86987428432396,0.12429414668374505,-0.36282030337508786,-1.070094383429982,-1.769285016804794,13.165788469990256,0.9200000762939418,0.720404025696876,0.22050018310546804,-0.975483905647053,1.416484271857989,-0.37749186127079426,0.8184922274817303,-0.46574640766780817,13.978604887733088,-54.15279832775509,0.5979920443762609,7,0.06499958038330078,-0.5200004577636719,-1.1875004768371618,-2.9850001335144043,0.8299999237060582,0,0.076642298746878,1.000000000000011,19.86000061035156,1.4000108991825897,19.290000915527344,-2.866700575388602,19.299999237060547,0.076642298746878
14738,2020-07-21,19.399999618530273,19.420000076293945,19.059999465942386,19.25,6556600.0,0.011470245560690984,2.7894694574109953,-0.22058757531218912,60.33994043450824,64.81343428105822,-0.12271952755736493,-0.5022456774983155,-1.2905799352474503,-2.0854835691489235,14.06160233943885,0.36000061035155895,0.6507231403284806,0.3729994773864753,-0.7574422725649796,1.5034412273379303,-0.1922213975892504,0.938220352362201,-0.5844860694440328,37.6344372708106,-26.698891649070838,0.5652208749757274,7,-0.1549997329711914,-0.7399997711181641,-1.2899999618530273,-3.2049994468688965,0.23999977111816762,1,0.043298977788924775,1.000004146418316,19.18000030517578,1.000000000000011,19.86000061035156,1.4000108991825897,19.290000915527344,0.043298977788924775
14739,2020-07-22,20.01000022888184,20.11000061035156,19.209999084472656,19.290000915527344,7282600.0,0.03144333104877561,-1.0454510972636062,4.800007629413957,60.451977096723674,65.19594780584701,-0.6996990791034641,-1.0204360781943045,-1.8807710061267713,-2.7709103885755333,15.034429161033556,0.9000015258789027,0.5902647541742496,0.8915000915527393,-0.24649940682686733,2.029499589932346,0.322500342362936,1.4604998407425427,-1.1013278003435936,90.56601397041159,28.571208812979854,0.5689997491898042,7,-0.4799995422363317,-1.1899995803833043,-1.9100003242492711,-3.8150000572204625,-0.25,2,0.011993991422936112,2.7894694574109953,19.399999618530273,1.000004146418316,19.18000030517578,1.000000000000011,19.86000061035156,0.011993991422936112
14740,2020-07-23,20.209999084472656,20.59000015258789,19.8799991607666,19.959999084472656,5931000.0,0.009994945192561389,-2.463420761264991,0.34722255335945174,60.56338255189335,64.33445262691971,-0.7846897628679983,-1.1303206880345407,-2.0456551187263834,-3.0575942226827664,16.046162514245516,0.7100009918212891,0.5556166338202146,0.9974989891052246,-0.17628222421134865,2.171280202421798,0.410608382446938,1.5843895957635112,-1.181193837753078,75.16334002774998,15.555099364920764,0.5868906066582859,7,-0.3899993896484375,-1.149998664855957,-2.10499906539917,-4.009998798370361,-0.2599983215332031,3,-0.01929734820958373,-1.0454510972636062,20.01000022888184,2.7894694574109953,19.399999618530273,1.000004146418316,19.18000030517578,-0.01929734820958373
14741,2020-07-24,19.739999771118164,20.350000381469727,19.6200008392334,20.239999771118164,3685900.0,-0.02325578103145942,1.0277730682829653,-2.0,51.804117123086996,62.85666963174498,-0.2693331263311265,-0.5640121539550265,-1.5165867139421998,-2.667514313367512,16.9608627442189,0.7299995422363281,0.5358951921637889,0.4479996681213372,-0.6346204207437189,1.5306197569863933,-0.09331037631119088,0.9893097125538652,-0.5300006866455078,44.444444444444315,-11.551052272800867,0.5413100444325273,7,0.07999992370605469,-0.6799993515014648,-1.6349997520446777,-3.539999485015869,0.3299999237060547,4,0.0025329860683349636,-2.463420761264991,20.209999084472656,-1.0454510972636062,20.01000022888184,2.7894694574109953,19.399999618530273,0.0025329860683349636
14742,2020-07-27,19.06999969482422,19.739999771118164,18.86000061035156,19.649999618530273,7229800.0,-0.033941240327379885,1.3157865677522749,1.1599998474121094,45.27026591638503,60.71444729433535,0.4232263826912579,0.22544605586721644,-0.8063355733882105,-2.0936373525618457,17.96930550043148,0.8799991607666051,0.5468341871594831,-0.290500354766845,-1.0836675102676345,0.5026668007339445,-0.6870839325172398,0.10608322298354977,1.5200004577636719,12.138678614978053,-40.284656391707735,0.39658357775039527,7,0.6550006866455078,-0.009999275207519531,-0.9649996757507324,-2.47499942779541,0.9300003051757812,0,0.06030412359379267,1.0277730682829653,19.739999771118164,-2.463420761264991,20.209999084472656,-1.0454510972636062,20.01000022888184,0.06030412359379267
14743,2020-07-28,19.350000381469727,19.56999969482422,19.0,19.01000022888184,3973100.0,0.01468278401291756,-2.1666596024244478,-0.5862072367447413,50.21930338236675,59.26240731287638,0.1723207335183652,0.0030980562334974593,-1.0265274247219196,-2.4507466102759885,18.48101405058674,0.5699996948242188,0.4868281167845332,-0.046999645233153586,-0.759802614184359,0.6658033237180518,-0.4034011297087545,0.30940183924244735,1.2053997802734386,28.32369368634375,-23.208506508589036,0.3564014844756019,7,0.375,-0.28999996185302734,-1.2450003623962402,-2.0900001525878906,1.1000003814697266,1,0.03410851857368202,1.3157865677522749,19.06999969482422,1.0277730682829653,19.739999771118164,-2.463420761264991,20.209999084472656,0.03410851857368202
14744,2020-07-29,19.43000030517578,19.46999931335449,19.11000061035156,19.420000076293945,4183600.0,0.004134362900719335,7.000127159055416,0.029412424687812355,55.63379966384088,58.06845837422165,0.12594522777716577,-0.017966346923735443,-1.0667999611663994,-2.5902895108707398,18.824272302111208,0.3599987030029297,0.4525182967719594,-0.004999732971192827,-0.6302741430768286,0.620274677134443,-0.31763693802400894,0.3076374720816233,1.0914918655395525,32.947967956534626,-20.360328720316545,0.31263720505281767,7,0.2950000762939453,-0.36999988555908203,-1.2850003242492676,-2.1700000762939453,0.7199993133544922,2,0.010807981532389377,-2.1666596024244478,19.350000381469727,1.3157865677522749,19.06999969482422,1.0277730682829653,19.739999771118164,0.010807981532389377
14745,2020-07-30,19.1299991607666,19.21999931335449,18.770000457763672,19.200000762939453,7231600.0,-0.015440099830017262,7.181893846127633,-7.0,48.34904121987547,54.551683999053836,0.4479723931510513,0.2856541055105595,-0.7152313487382393,-2.295975987074094,18.426698134223855,0.6599998474121094,0.40908100210275933,-0.2980008125305176,-0.9340939988847126,0.3380923738236774,-0.6160474057076151,0.020045780646579914,1.3582631787414563,22.784729138373322,-29.327005844184797,0.3180465931770971,7,0.5500011444091797,-0.06999874114990234,-0.9499988555908203,-1.8699989318847656,0.7400016784667969,3,0.03293262392856233,7.000127159055416,19.43000030517578,-2.1666596024244478,19.350000381469727,1.3157865677522749,19.06999969482422,0.03293262392856233
14746,2020-07-31,19.01000022888184,19.299999237060547,18.399999618530273,19.15999984741211,16893400.0,-0.006272814278573846,3.186060334541325,2.1428026484291474,47.674430467562445,53.36736198402697,0.4858067273999396,0.39021839198089125,-0.540127559838691,-2.1932778411336322,17.530816207943595,0.8999996185302734,0.368066521917104,-0.39549980163574006,-1.0581093108234114,0.2671097075519313,-0.7268045562295775,-0.0641950470419026,1.4095316353564442,45.52242842461588,-5.057350475260272,0.33130475459383646,7,0.48499965667724254,0.05000019073485973,-0.8299999237060582,-1.7500000000000036,0.36000061035155895,4,0.04944768662493093,7.181893846127633,19.1299991607666,7.000127159055416,19.43000030517578,-2.1666596024244478,19.350000381469727,0.04944768662493093
14747,2020-08-03,19.31999969482422,19.549999237060547,18.770000457763672,18.940000534057614,5847100.0,0.016307178443448755,-1.1666653421177418,-2.5333341810460763,50.44051817759787,52.2674261777036,0.2209945412089489,0.06130980904924499,-0.7851257426512674,-2.502185608268288,16.519547907640113,0.779998779296875,0.32374476413460584,-0.07150030136108398,-0.7286158274646475,0.5856152247424795,-0.4000580644128675,0.25705746169069954,0.9783602346715838,78.63248002582256,29.486933959357778,0.32855776305178225,8,0.17500019073486328,-0.25999927520751953,-1.1399993896484375,-2.059999465942383,0.21000099182128906,0,0.03881987638959039,3.186060334541325,19.01000022888184,7.181893846127633,19.1299991607666,7.000127159055416,19.43000030517578,0.03881987638959039
14748,2020-08-04,19.489999771118164,19.920000076293945,19.26000022888184,19.26000022888184,8598400.0,0.008799175930602532,-4.739140530409978,0.605263289982869,52.02559346441858,51.3311613296697,0.07275446576848665,-0.11456402434424007,-0.8919669968850528,-2.625546016135857,15.73529669970008,0.6599998474121058,0.17312021567956037,0.09849977493286133,-0.5586157511707022,0.7556153010364248,-0.2300579881189222,0.42705753798464485,0.6944585397197081,71.7105147581056,22.769463519165726,0.32855776305178225,8,0.005000114440917969,-0.3299999237060547,-1.2624993324279785,-2.229999542236328,-0.03999900817871094,1,0.026167277315087167,-1.1666653421177418,19.31999969482422,3.186060334541325,19.01000022888184,7.181893846127633,19.1299991607666,0.026167277315087167
14749,2020-08-05,19.020000457763672,19.82999992370605,18.899999618530273,19.68000030517578,8041500.0,-0.024114895786247037,-1.0666638409697713,-2.86957026520496,47.378635167376395,49.866189398056704,0.4330990648686388,0.34890885861957344,-0.3813437016514243,-2.1220242283121564,14.745223032785603,0.9300003051757777,0.15705514117103547,-0.35599956512451314,-1.0335304592359762,0.3215313289869499,-0.6947650121802447,-0.017234118068781612,1.0573903315357427,40.78951661275062,-9.218891068481724,0.3387654470557322,8,0.3549995422363281,0.4699993133544922,-0.9600005149841309,-1.760000228881836,0.43000030517578125,2,0.07518403105989813,-4.739140530409978,19.489999771118164,-1.1666653421177418,19.31999969482422,3.186060334541325,19.01000022888184,0.07518403105989813
14750,2020-08-06,20.270000457763672,20.51000022888184,19.049999237060547,19.049999237060547,11881200.0,0.06572029284519654,-1.3934418540660938,-1.848487125393752,53.516294913495365,50.05643137476875,-0.9023906969655613,-0.8402074967993727,-1.5756794186466934,-3.281873581108961,15.029363224191322,1.4899997711181676,0.14538546900352145,0.8280004501342759,0.07251246108036469,1.5834884391881872,0.4502564556073203,1.2057444446612315,-1.8700008392333984,88.62560655476877,41.99429451381195,0.3777439945269557,8,-0.8150005340576172,-0.7750005722045898,-2.015000343322754,-3.010000228881836,-0.7299995422363281,3,-0.005920120203422918,-1.0666638409697713,19.020000457763672,-4.739140530409978,19.489999771118164,-1.1666653421177418,19.31999969482422,-0.005920120203422918
14751,2020-08-07,20.40999984741211,20.700000762939453,20.149999618530273,20.190000534057614,7286400.0,0.0069067284897281755,-2.6666603088621437,0.1803271255972213,61.62571092943817,51.873703042885765,-1.0475130976838294,-0.9385414742207274,-1.674003776948222,-3.3646417207031973,15.271269310729757,0.5500011444091797,0.09011291236499375,0.9109998703002944,0.04605936162289126,1.7759403789776975,0.47852961596159105,1.3434701246389977,-1.967800216674803,84.97404820353482,32.79910983992937,0.432470254338702,8,-0.8599996566772461,-0.8599996566772461,-1.987499713897705,-3.114999771118164,-1.3999996185302699,4,-0.026457570417237397,-1.3934418540660938,20.270000457763672,-1.0666638409697713,19.020000457763672,-4.739140530409978,19.489999771118164,-0.026457570417237397
14752,2020-08-10,20.979999542236328,21.040000915527344,20.489999771118164,20.57999992370605,4454700.0,0.02792747178273447,1.1153793955933111,1.8181857589970651,64.00709777499569,53.40568019762232,-1.4729874107490701,-1.443128080816411,-2.187108651619198,-3.8387062482405057,15.477131498582375,0.6300010681152344,0.02932212700474679,1.3924995422363295,0.31578201471928935,2.4692170697533697,0.8541407784778094,1.9308583059948496,-2.4474878662109347,97.19619920907469,41.39818198046848,0.5383587637585197,8,-1.2599992752075195,-1.2599992752075195,-2.3774991035461426,-3.5049991607666016,-1.239999771118164,0,-0.07673969199864505,-2.6666603088621437,20.40999984741211,-1.3934418540660938,20.270000457763672,-1.0666638409697713,19.020000457763672,-0.07673969199864505
14753,2020-08-11,20.61000061035156,21.420000076293945,20.600000381469727,21.21999931335449,5286200.0,-0.01763579313430863,-1.603177102097813,-1.5249982118589378,55.55556340473292,53.39698727994366,-1.0118704883233924,-1.0207124833928383,-1.7720454635193015,-3.370117594775291,15.749091975705106,0.8199996948242188,0.03117801530684261,0.9560006141662569,-0.20197217820563296,2.113973406538147,0.37701421798031376,1.5349870103522,-1.9270395799560482,67.85716988872274,15.777245816069211,0.5789863961859443,8,-0.7000007629394496,-0.7000007629394496,-1.9175000190734828,-2.9800000190734828,-1.3199996948242152,1,-0.05240174147125509,1.1153793955933111,20.979999542236328,-2.6666603088621437,20.40999984741211,-1.3934418540660938,20.270000457763672,-0.05240174147125509
14754,2020-08-12,20.399999618530273,20.950000762939453,20.38999938964844,20.82999992370605,8296900.0,-0.01018927635139466,-1.4888907726868374,0.7049200318934326,51.75601299818044,53.77553969975532,-0.7261697118228128,-0.7632068538886116,-1.5201032509619807,-3.065738911751282,15.609244089074807,0.5600013732910121,0.11780064939074109,0.6909996032714858,-0.5001942736980034,1.882193480240975,0.09540266478673942,1.2865965417562322,-1.4980754644628895,56.962021241578896,7.479701716086041,0.5955969384847447,8,-0.48999977111816406,-0.48999977111816406,-1.7074990272521973,-2.549999237060547,-1.4699993133544922,2,-0.04656857222330002,-1.603177102097813,20.61000061035156,1.1153793955933111,20.979999542236328,-2.6666603088621437,20.40999984741211,-0.04656857222330002
14755,2020-08-13,20.739999771118164,20.8700008392334,20.26000022888184,20.26000022888184,5698300.0,0.016666674458123643,-1.5416716337251577,-1.1162772129664138,59.469699159032466,55.086125109918655,-0.9094082151702452,-1.0424540785049388,-1.824952224002839,-3.3023586447601225,15.753641224137702,0.610000610351559,0.17232500869479495,0.9584998130798326,-0.29992476312322225,2.2169243892828874,0.32928752497830516,1.58771210118136,-1.6366295432726545,46.45668818315346,-3.5115785062377753,0.6292122881015265,8,-0.6449995040893555,-0.8299999237060547,-2.047499179840088,-2.8899993896484375,-1.8400001525878906,3,-0.062198602816530446,-1.4888907726868374,20.399999618530273,-1.603177102097813,20.61000061035156,1.1153793955933111,20.979999542236328,-0.062198602816530446
14756,2020-08-14,20.540000915527344,20.649999618530273,20.270000457763672,20.63999938964844,4585400.0,-0.009643146470489916,5.333375719235782,-0.20833035309826134,65.28068572588731,56.73503261528414,-0.5247367809868777,-0.8315323478958341,-1.5781839091338838,-3.0235225480224415,15.38635258869656,0.4699993133544922,0.19353048967766284,0.7245009422302253,-0.5787981344700839,2.0278000189305345,0.0728514038800725,1.3761504805803781,-1.2513002998059584,24.137993403203456,-29.35076861374969,0.6516495383501539,8,-0.3800010681152344,-0.6300010681152344,-1.8475003242492676,-2.690000534057617,-1.6300010681152344,4,-0.04868548955341301,-1.5416716337251577,20.739999771118164,-1.4888907726868374,20.399999618530273,-1.603177102097813,20.61000061035156,-0.04868548955341301
14757,2020-08-17,20.649999618530273,20.84000015258789,20.459999084472656,20.540000915527344,5439000.0,0.0053553407059381275,-1.8147980700626594,-1.1000038147554352,64.00862582799155,58.06648065568114,-0.47632555050223857,-0.8703806160729108,-1.6456182821996457,-3.0771947246273506,15.456395567110114,0.3800010681152344,0.2860423263783787,0.7609996795654297,-0.5571154201493265,2.079114779280186,0.10194212970804983,1.4200572294228095,-1.1907950459630818,33.62064146116058,-22.099105688712633,0.6590575498573783,8,-0.48999977111816406,-0.7399997711181641,-1.9074993133544922,-2.799999237060547,-1.7899990081787145,0,-0.07941885810868399,5.333375719235782,20.540000915527344,-1.5416716337251577,20.739999771118164,-1.4888907726868374,20.399999618530273,-0.07941885810868399
14758,2020-08-18,20.239999771118164,20.770000457763672,20.11000061035156,20.65999984741211,6967800.0,-0.019854714527171025,1.062495343396575,-3.818227532035165,58.14889536782505,59.26317623350877,0.05727269616341957,-0.41552773350777983,-1.2240206132634803,-2.6248156785911902,15.325101490288557,0.6599998474121129,0.3926023567745567,0.3089998245239265,-0.9969847633133497,1.6149844123612027,-0.34399246939470984,0.9619921184425628,-0.6239315582528313,15.476087756186752,-41.342722724727714,0.6529922939186377,8,-0.005000114440917969,-0.3299999237060547,-1.3324995040893555,-2.3899993896484375,-1.3400001525878906,1,-0.02470355759161047,-1.8147980700626594,20.649999618530273,5.333375719235782,20.540000915527344,-1.5416716337251577,20.739999771118164,-0.02470355759161047
14759,2020-08-19,20.25,20.479999542236328,20.11000061035156,20.13999938964844,3552900.0,0.0004940824602235327,-3.352975495915846,-0.2619061675469146,61.965834781846766,60.20201399665893,0.2683122153652846,-0.4286004494382567,-1.2072382194523072,-2.598494829323613,14.438112770701517,0.3699989318847692,0.47178662961469087,0.3070000648498521,-1.006430139044948,1.6204302687446521,-0.34971503709754614,0.9637151667972503,-0.4896172380603794,18.420966774499135,-40.938912275085144,0.6567151019473995,8,0.5150003433227539,-0.3400001525878906,-1.3124995231628418,-2.3999996185302734,-1.260000228881836,2,-0.04740736219618058,1.062495343396575,20.239999771118164,-1.8147980700626594,20.649999618530273,5.333375719235782,20.540000915527344,-0.04740736219618058
14760,2020-08-20,19.81999969482422,20.190000534057614,19.809999465942386,20.1299991607666,5580900.0,-0.02123458297164349,-1.3030373089038587,-2.8181613261202187,58.116233690531445,59.81207208122485,0.7015416635174248,-0.030900280320892648,-0.7471626393517887,-2.133187442499022,12.876187633009668,0.44000053405761363,0.5263951661823114,-0.10350027084350444,-1.4118101741417988,1.20480963245479,-0.7576552224926516,0.5506546808056427,1.6000003814697266,0.970895360701266,-57.65503452048277,0.6541549516491473,8,0.7950000762939453,0.09000015258789062,-0.8824992179870605,-1.9699993133544922,-0.7999992370605469,3,-0.04490410713179027,-3.352975495915846,20.25,1.062495343396575,20.239999771118164,-1.8147980700626594,20.649999618530273,-0.04490410713179027
14761,2020-08-21,19.790000915527344,20.07999992370605,19.700000762939453,19.90999984741211,4430200.0,-0.0015135610372742914,-1.5333341810459689,0.38709399553310486,54.98940225820585,58.810105912692634,0.7088924226567173,0.00320062403459076,-0.6668296099011997,-2.05524320678542,11.602308107901905,0.379999160766598,0.6537395954901051,-0.13599910736083842,-1.443023045758892,1.171024831037215,-0.7895110765598652,0.5175128618381883,1.5977991485595702,7.894754453828753,-46.2093692198802,0.653511969199027,8,0.7699995040893555,0.11999893188476562,-0.8525004386901855,-1.9400005340576172,-0.7900009155273438,4,-0.04497227164344242,-1.3030373089038587,19.81999969482422,-3.352975495915846,20.25,1.062495343396575,20.239999771118164,-0.04497227164344242
14762,2020-08-24,20.21999931335449,20.26000022888184,19.809999465942386,19.82999992370605,4113800.0,0.021728063564149025,-1.093025318926277,-3.2500238420701275,57.34406925104421,59.008828784505006,0.1785245109047331,-0.3543952767971277,-1.047874062518133,-2.4130726701638956,11.494099470442178,0.46999931335449574,0.6628060289615441,0.23649930953979137,-1.0118304418404058,1.4848290609199886,-0.38766556615030723,0.86066418522989,1.1002887786865259,48.59800922657848,-3.143571270017908,0.6241648756900992,8,0.10500144958496449,-0.30999946594237926,-1.2849988937377894,-2.2799987792968714,-0.8699989318847621,0,-0.06478731505580115,-1.5333341810459689,19.790000915527344,-1.3030373089038587,19.81999969482422,-3.352975495915846,20.25,-0.06478731505580115
14763,2020-08-25,20.01000022888184,20.38999938964844,19.899999618530273,20.38999938964844,3347600.0,-0.010385711750937276,1.5789518594180754,-0.9743583473531828,60.5095665210034,59.98144584259644,0.3290681123689936,-0.09740967720835769,-0.7990561696956071,-2.1315527875396185,11.445554419448051,0.4899997711181676,0.6046117725208511,-0.006499767303463244,-1.2186882665713803,1.2056887319644538,-0.6125940169374218,0.5995944823304953,1.2454763699951137,39.74358347353228,-12.830506673811328,0.6060942496339591,8,0.2750005722045863,-0.10000038146973012,-1.0575003623962438,-2.055000305175785,-0.610000610351566,1,-0.057471244646484565,-1.093025318926277,20.21999931335449,-1.5333341810459689,19.790000915527344,-1.3030373089038587,19.81999969482422,-0.057471244646484565
14764,2020-08-26,19.63999938964844,19.88999938964844,19.549999237060547,19.88999938964844,3582100.0,-0.018490796351883554,1.7200012207031534,0.6578961898117242,41.77543052360038,58.015415994215104,0.6480780037805793,0.30475539396038087,-0.3976041205528027,-1.6804392525700713,11.184725301961961,0.4600009918212926,0.46589983128461654,-0.3870005607604945,-1.581304620409071,0.8073034988880821,-0.984152590584781,0.210151469063792,1.5532581757910116,10.714301933234104,-35.758709407566926,0.5971520298242879,8,0.5550003051757777,0.2700004577636683,-0.6874995231628453,-1.4499998092651403,0.2900009155273402,2,-0.03767819725637034,1.5789518594180754,20.01000022888184,-1.093025318926277,20.21999931335449,-1.5333341810459689,19.790000915527344,-0.03767819725637034
14765,2020-08-27,19.76000022888184,19.920000076293945,19.61000061035156,19.690000534057614,3315600.0,0.006110022554106864,-1.6956528950292213,-0.2799987792969034,41.46981154272643,55.36976330719723,0.41844961410174264,0.24703843757577815,-0.48636751846271054,-1.7475050313031453,11.428518421171393,0.30999946594238637,0.40988363055936006,-0.29849977493285706,-1.4244663777027284,0.8274668278370143,-0.8614830763177928,0.2644835264520786,1.3346618368548775,25.00011353263641,-15.916932046816147,0.5629833013849352,8,0.43499946594237926,0.14999961853026988,-0.584999561309818,-1.5050001144409215,0.43000030517577414,3,-0.03896763405084469,1.7200012207031534,19.63999938964844,1.5789518594180754,20.01000022888184,-1.093025318926277,20.21999931335449,-0.03896763405084469
14766,2020-08-28,19.950000762939453,19.979999542236328,19.61000061035156,19.850000381469727,2492900.0,0.0096154115312157,3.625046194194477,1.428583106266885,34.985425172356585,52.14496323434889,0.15193373495061024,0.13815441490574543,-0.6387326105111448,-1.8856426703356917,12.159930517432546,0.3699989318847692,0.39553670211155634,-0.1554992675781257,-1.170159595721401,0.8591610605651496,-0.6628294316497652,0.35183089649351373,1.0519815330766953,47.619220621159556,13.250173700348206,0.5073301640716383,8,0.20999908447265625,-0.04000091552734375,-0.5100007057189941,-1.455000877380371,0.6199989318847656,4,-0.046616554867677795,-1.6956528950292213,19.76000022888184,1.7200012207031534,19.63999938964844,1.5789518594180754,20.01000022888184,-0.046616554867677795
14767,2020-08-31,20.06999969482422,20.1299991607666,19.8799991607666,19.979999542236328,4348200.0,0.006014983824345732,1.380962761126249,0.8999980926586432,41.50941019676903,50.296131548676016,-0.0659227709665231,0.08139785224912544,-0.7008725224297692,-1.9741100385457244,12.755875316732684,0.25,0.30342445025496545,-0.07300033569335795,-1.018506995596102,0.872506324209386,-0.5457536656447317,0.3997529942580158,0.8448636176545925,61.90480515528968,30.459321086867,0.47275332995137254,8,-0.05500030517578125,-0.15999984741210938,-0.6299996376037598,-1.5749998092651367,0.5799999237060547,0,-0.05331338869427871,3.625046194194477,19.950000762939453,-1.6956528950292213,19.76000022888184,1.7200012207031534,19.63999938964844,-0.05331338869427871
14768,2020-09-01,20.0,20.049999237060547,19.739999771118164,19.850000381469727,3018800.0,-0.003487777572924955,1.4800146485492596,1.666659602424448,43.42104850382691,48.23559974000713,-0.03748965866586573,0.2019169102119278,-0.5810160879311184,-1.8884731837757762,12.82302957411435,0.3299999237060547,0.1877136507011734,-0.16850004196167134,-1.0661523210121508,0.7291522370888082,-0.6173261814869093,0.28032609756356663,0.8329714679537155,77.58634864364474,47.32917166591591,0.44882613952523925,9,-0.030000686645507812,-0.09000015258789062,-0.6074995994567871,-1.505000114440918,1.3199996948242188,1,-0.03249998092651363,1.380962761126249,20.06999969482422,3.625046194194477,19.950000762939453,-1.6956528950292213,19.76000022888184,-0.03249998092651363
14769,2020-09-02,20.450000762939453,20.549999237060547,19.8799991607666,19.979999542236328,3410400.0,0.022500038146972656,1.0000056935935686,3.1333494398738604,45.39683500806837,46.82233321973346,-0.5097415925493287,-0.14277918593752048,-0.9790940892223681,-2.305371524706892,13.682385858500574,0.6700000762939453,0.07736794853087048,0.21000070571899343,-0.5133539767765889,0.9333553882145758,-0.15167663552879773,0.5716780469667846,0.30599237116067357,89.36184891341846,58.62760071072615,0.3616773412477915,9,-0.40000152587890625,-0.5400009155273438,-1.0575003623962402,-1.955000877380371,0.9200000762939453,2,-0.051344797322063984,1.4800146485492596,20.0,1.380962761126249,20.06999969482422,3.625046194194477,19.950000762939453,-0.051344797322063984
14770,2020-09-03,20.149999618530273,20.75,19.959999084472656,20.59000015258789,3829400.0,-0.014669982064394738,1.0789491516065643,-0.9361689176027531,43.9999765249261,45.60128591603571,-0.17657607263874553,0.15575656290271667,-0.6344213636744627,-1.9754327840876797,13.875573400055732,0.7900009155273438,0.015123526963552791,-0.08400039672851634,-0.8082974467425217,0.640296653285489,-0.44614892173551723,0.27814812827848456,-0.6000003814697266,47.36835941159953,15.14705881798001,0.36214852500700184,9,0.0,-0.23999977111816406,-0.7574992179870605,-1.5749998092651367,1.4600009918212855,3,-0.010918080273916053,1.0000056935935686,20.450000762939453,1.4800146485492596,20.0,1.380962761126249,20.06999969482422,-0.010918080273916053
14771,2020-09-04,19.8700008392334,20.299999237060547,19.600000381469727,20.229999542236328,3613600.0,-0.013895721319983734,1.800006103538908,0.818177877383641,38.596502969219124,43.51822299583292,0.1295920797709087,0.4144761031506796,-0.30628074664911864,-1.6487777755496822,13.62688396470465,0.6999988555908203,-0.07863530376925709,-0.3369992256164558,-1.073822998293931,0.39982454706101933,-0.7054111119551933,0.03141266072228177,-0.29600158691406264,23.478308463157475,-8.212132920720713,0.36841188633873684,9,0.279998779296875,0.03999900817871094,-0.5000004768371582,-1.2250003814697266,0.9499988555908203,4,0.01610466438392777,1.0789491516065643,20.149999618530273,1.0000056935935686,20.450000762939453,1.4800146485492596,20.0,0.01610466438392777
14772,2020-09-08,19.3700008392334,19.940000534057614,19.309999465942386,19.82999992370605,3899600.0,-0.025163562097730185,-1.1724106179790081,1.2777798381926648,37.60684689580215,40.97347637081056,0.554669429996185,0.8302415407836179,0.25155065540171506,-1.103277987982736,12.821671344212568,0.6300010681152273,-0.1374004789492247,-0.7564992904663086,-1.4895181043810872,-0.02348047655152996,-1.1230086974236997,-0.3899898835089175,1.3799991607666016,4.16676048875767,-28.35298774396134,0.3665094069573893,9,0.659998893737793,0.7249994277954102,-0.09250068664550781,-0.7250003814697266,1.4200000762939453,1,0.06195140958178258,1.800006103538908,19.8700008392334,1.0789491516065643,20.149999618530273,1.0000056935935686,20.450000762939453,0.06195140958178258
14773,2020-09-09,19.530000686645508,19.729999542236328,19.38999938964844,19.57999992370605,6291200.0,0.008260187944237662,-1.0605955518564985,0.10869420994144569,40.16393827065914,40.794421676039306,0.3569593867527985,0.6168062305648689,0.1227748906075874,-1.228201435318205,11.591875014315113,0.3599987030029297,-0.1710575475738132,-0.5424994468688951,-1.2846120275451014,0.19961313380731127,-0.9135557372069982,-0.1714431565307919,1.1911993026733398,15.277856882678027,-18.23937718115096,0.3710562903381037,9,0.4999990463256836,0.6299991607666016,-0.2525005340576172,-0.8850002288818359,1.3899993896484375,2,0.05734761354363971,-1.1724106179790081,19.3700008392334,1.800006103538908,19.8700008392334,1.0789491516065643,20.149999618530273,0.05734761354363971
14774,2020-09-10,19.450000762939453,19.770000457763672,19.399999618530273,19.459999084472656,3673300.0,-0.004096258110259932,-5.727250658898599,0.19996948195622083,44.410888145156804,41.12120796519823,0.45502439231407266,0.6555983021663678,0.2321011923130527,-1.1007798176804968,10.65196810019978,0.37000083923339844,-0.25893347724428395,-0.5749994277954116,-1.3497451998549188,0.19974634426409565,-0.9623723138251634,-0.18762654176565974,1.2429752159118657,9.722308685717847,-26.75880991305023,0.38737288602975334,9,0.5799989700317383,0.7099990844726562,-0.12250089645385742,-0.8050003051757812,1.3999996185302734,3,0.09614390018163443,-1.0605955518564985,19.530000686645508,-1.1724106179790081,19.3700008392334,1.800006103538908,19.8700008392334,0.09614390018163443
14775,2020-09-11,19.450000762939453,19.559999465942386,19.26000022888184,19.450000762939453,2795600.0,0.0,1.7272979487089684,-0.0,44.817068915788184,42.21361282557952,0.45418944928159277,0.5839384254832822,0.24268945174073409,-1.0490445773071713,9.773416232955428,0.2999992370605469,-0.3534037076855796,-0.5104994773864746,-1.2485327634352856,0.2275338086623364,-0.8795161204108801,-0.1414828343620691,1.2153156856536853,18.269299543886206,-20.926117885305807,0.3690166430244054,9,0.5549993515014648,0.784998893737793,-0.017500877380371094,-0.7950010299682617,1.3499984741210938,4,0.09871465300671689,-5.727250658898599,19.450000762939453,-1.0605955518564985,19.530000686645508,-1.1724106179790081,19.3700008392334,0.09871465300671689
14776,2020-09-14,19.540000915527344,19.86000061035156,19.420000076293945,19.56999969482422,4468800.0,0.0046272570209549,-2.2592576894276286,-100.0,38.435403498232475,41.87205652574214,0.3351603731030188,0.4376163451051873,0.15841651445243343,-1.0971185826507188,9.034138236638341,0.44000053405761363,-0.31960572610734417,-0.3704993247985833,-1.0780958532105522,0.3370972036133857,-0.7242975890045678,-0.016701060592598793,1.069102884277342,41.176553085976416,3.0395301867123905,0.3537982642059849,9,0.4649991989135742,0.7999992370605469,-0.06500101089477539,-0.5750007629394531,1.7999992370605469,0,0.1059365198483333,1.7272979487089684,19.450000762939453,-5.727250658898599,19.450000762939453,-1.0605955518564985,19.530000686645508,0.1059365198483333
14777,2020-09-15,19.01000022888184,19.65999984741211,18.86000061035156,19.57999992370605,4827300.0,-0.027123882385509113,1.191780106080014,19.000762970498236,34.66258673749982,40.89889410726135,0.7811320618154767,0.8837637652211718,0.6835904941194286,-0.5315204712675445,7.962496913810662,0.7999992370605504,-0.3056888994434175,-0.8185000419616664,-1.5451146960349966,-0.09188538788833611,-1.1818073689983315,-0.45519271492500124,1.5451394280859319,14.999961853028054,-21.986468584629378,0.3633073270366654,9,0.7950000762939418,1.1300001144409144,0.5399999618530238,0.010000228881832385,2.5200004577636683,1,0.09521301652550496,-2.2592576894276286,19.540000915527344,1.7272979487089684,19.450000762939453,-5.727250658898599,19.450000762939453,0.09521301652550496
14778,2020-09-16,19.739999771118164,19.770000457763672,19.020000457763672,19.020000457763672,7213100.0,0.03840081711978294,-1.0833353201567206,-1.2631573663851532,51.3812204183204,41.56382581951158,0.011591975071606697,0.12056634975055047,-0.03930642187977185,-1.2254677472762445,7.351127251922984,0.7600002288818324,-0.2650569236323683,-0.06350049972534322,-0.7644551214891706,0.6374541220384842,-0.4139778106072569,0.2869768111565705,0.7134315430526357,87.99991607666051,45.72020353244215,0.35047731088191436,9,0.06500053405761719,0.40000057220458984,-0.01999950408935547,-0.5499992370605469,2.3299999237060547,2,0.053191547952571305,1.191780106080014,19.01000022888184,-2.2592576894276286,19.540000915527344,1.7272979487089684,19.450000762939453,0.053191547952571305
14779,2020-09-17,19.290000915527344,19.59000015258789,19.1299991607666,19.56999969482422,4768800.0,-0.022796294873783096,1.8750089407052428,-0.388887564339964,44.05063987943615,41.569455081123806,0.31261551052342895,0.5217049668318623,0.4178705371537248,-0.7518863025597184,6.7067184138239675,0.6100006103515625,-0.2761076334336785,-0.4654994010925293,-1.1691877637976198,0.2381889616125612,-0.8173435824450763,-0.11365521973998227,1.0678245564143012,43.00003051757848,-1.404899477474288,0.35184418135254525,9,0.28999900817871094,0.6149997711181641,0.6199989318847656,0.08999919891357422,2.9399986267089844,3,0.084499693281743,-1.0833353201567206,19.739999771118164,1.191780106080014,19.01000022888184,-2.2592576894276286,19.540000915527344,0.084499693281743
14780,2020-09-18,18.93000030517578,19.290000915527344,18.84000015258789,19.239999771118164,10942000.0,-0.01866255019520413,1.1951162779878954,1.1071457765667574,37.62135045873597,41.46110480218123,0.537928955155472,0.8554707732620592,0.7932643923085152,-0.3715941197882131,6.702295037190279,0.4500007629394531,-0.30352144636893996,-0.7810000419616685,-1.5743642822644084,0.012364198341071386,-1.1776821621130367,-0.38431792181030033,1.3379556750704573,8.823540411463565,-33.72176859036689,0.39668212015136955,9,0.46000003814697266,0.9250001907348633,0.9799995422363281,0.4499998092651367,3.1999988555908203,4,0.10142630984369205,1.8750089407052428,19.290000915527344,-1.0833353201567206,19.739999771118164,1.191780106080014,19.01000022888184,0.10142630984369205
14781,2020-09-21,18.899999618530273,19.25,18.670000076293945,18.75,6933700.0,-0.0015848223012074891,-2.7419414381433467,-0.48387057079044354,35.483872494475534,41.22521875758938,0.46473712910609066,0.8594400106295872,0.8283109636057411,-0.3257411218071624,6.974574162635882,0.5799999237060547,-0.37996574455966226,-0.7665006637573235,-1.6372720533062441,0.10427072579159713,-1.2018863585317838,-0.3311149689828632,1.2537198955032984,20.909042043151146,-18.39480833066024,0.43538569477445965,9,0.36500072479248047,0.8550004959106445,1.1025004386901855,0.48000049591064453,3.4300003051757777,0,0.10052908237455416,1.1951162779878954,18.93000030517578,1.8750089407052428,19.290000915527344,-1.0833353201567206,19.739999771118164,0.10052908237455416
14782,2020-09-22,18.90999984741211,19.11000061035156,18.790000915527344,18.84000015258789,3106400.0,0.0005291126499300525,-2.7647428417556354,0.4666658189540073,36.272042601603495,40.79278590547209,0.42758931724662474,0.7865950021694204,0.8255111776577095,-0.30913163699436197,6.9996975627808515,0.3199996948242152,-0.43698741920836426,-0.6910004615783691,-1.5832808236556772,0.20127990049893896,-1.1371406426170232,-0.2448602805397151,1.0953477228474995,21.818153444410342,-12.120940054541414,0.44614018103865477,9,0.35500049591064453,0.8450002670288086,1.125,0.4700002670288086,2.3899993896484375,1,0.1285034545099868,-2.7419414381433467,18.899999618530273,1.1951162779878954,18.93000030517578,1.8750089407052428,19.290000915527344,0.1285034545099868
14783,2020-09-23,18.86000061035156,19.1299991607666,18.84000015258789,18.93000030517578,5520600.0,-0.0026440633243787204,-4.2726799833541405,-1.0000000000000508,27.73108839626687,38.9394748222621,0.41633661527632526,0.786337652436508,0.8800216135565613,-0.22344198194059217,6.822809494646679,0.28999900817871094,-0.457048754909394,-0.6834997177124045,-1.6122742157969228,0.2452747803721138,-1.1478869667546618,-0.2191124686701471,1.0118122105114828,20.65223025013178,-6.016991708789142,0.464387249042259,9,0.40499973297119496,0.8599996566772496,1.1749992370605504,0.519999504089359,2.619998931884769,2,0.1415694586366283,-2.7647428417556354,18.90999984741211,-2.7419414381433467,18.899999618530273,1.1951162779878954,18.93000030517578,0.1415694586366283
14784,2020-09-24,18.899999618530273,19.13999938964844,18.600000381469727,18.81999969482422,4206800.0,0.0021208381168746904,-1.0769250519937488,-1.1428610354222852,31.11781084619497,37.41733503675174,0.3242094333760406,0.7252406562807536,0.8444468956430597,-0.22555895316397923,7.384699656487081,0.5399990081787145,-0.43617919345672007,-0.6065007209777846,-1.5771061680119232,0.3641047260563539,-1.091803444494854,-0.12119799746071536,0.8516319278758573,43.478116646717844,18.624678923288126,0.48530272351707016,9,0.3300008773803711,0.7750005722045898,1.1725001335144043,0.48000049591064453,2.229999542236328,3,0.1677248751468734,-4.2726799833541405,18.86000061035156,-2.7647428417556354,18.90999984741211,-2.7419414381433467,18.899999618530273,0.1677248751468734
14785,2020-09-25,18.989999771118164,19.01000022888184,18.670000076293945,18.75,3570800.0,0.004761912931450674,1.4285665628980366,3.0,35.897413952260024,37.135336198310355,0.1811454973425306,0.6056481281735735,0.7603303873384633,-0.277248131349225,7.929937395524192,0.3400001525878942,-0.435971016871072,-0.47800054550170756,-1.467175804689127,0.5111747136857119,-0.9725881750954173,0.016587084092002158,0.6234360354955975,59.99994131231532,33.527878648997685,0.49458762959371005,9,0.19500064849853516,0.6850004196166992,1.3475003242492676,0.3900003433227539,2.4799995422363246,4,0.17061610374771408,-1.0769250519937488,18.899999618530273,-4.2726799833541405,18.86000061035156,-2.7647428417556354,18.90999984741211,0.17061610374771408
14786,2020-09-28,19.020000457763672,19.299999237060547,18.989999771118164,19.170000076293945,3074200.0,0.0015798150082726448,-1.9523619222350388,-0.6249990065883063,43.3962182669324,38.10573970158064,0.07780802691346977,0.5295522010152354,0.7183076583875376,-0.2618279219442172,8.166114151681047,0.3099994659423828,-0.45335398563739915,-0.40149984359741353,-1.3826759325734415,0.5796762453786144,-0.8920878880854275,0.08908820089060043,0.47182309783280374,60.000108991528634,29.43811865103529,0.49058804448801474,9,0.16499996185302734,0.6549997329711914,1.2424993515014648,0.3599996566772461,2.770000457763672,0,0.16351202040762702,1.4285665628980366,18.989999771118164,-1.0769250519937488,18.899999618530273,-4.2726799833541405,18.86000061035156,0.16351202040762702
14787,2020-09-29,19.0,19.26000022888184,18.780000686645508,19.11000061035156,2858400.0,-0.001051548753013165,1.341462053052201,0.7333392673219249,39.442218360242656,36.77918391734978,0.10755090082531993,0.49042517923451,0.7477275944953874,-0.2252816288523789,8.307736984337023,0.4799995422363317,-0.4761084529343478,-0.36800031661987376,-1.3164308242288385,0.580430190989091,-0.8422155704243544,0.10621493718460684,0.38480477470126573,57.14289606840308,23.62940012541832,0.47421525380448193,9,0.0950002670288086,0.6750001907348633,1.2350001335144043,0.38000011444091797,2.5599994659423864,1,0.17526315387926594,-1.9523619222350388,19.020000457763672,1.4285665628980366,18.989999771118164,-1.0769250519937488,18.899999618530273,0.17526315387926594
14788,2020-09-30,19.350000381469727,19.489999771118164,19.059999465942386,19.13999938964844,5278800.0,0.018421072708932895,-1.3243207019027303,-1.9090893327785008,48.201432432191375,37.24038308987814,-0.3392661366383045,0.09405383221066188,0.4043156151143137,-0.5689873502292357,8.53913990770889,0.48999977111816406,-0.4790259433285229,0.014500045776365766,-0.8860842621557552,0.9150843537084867,-0.4357921081896947,0.46479219974242625,-0.75,84.26972071253451,45.77442854767459,0.45029215396605987,9,-0.30500030517578125,0.3249998092651367,0.7674999237060547,0.029999732971191406,3.3199996948242188,2,0.1007751326691555,1.341462053052201,19.0,-1.9523619222350388,19.020000457763672,1.4285665628980366,18.989999771118164,0.1007751326691555
14789,2020-10-01,19.399999618530273,19.479999542236328,19.190000534057614,19.440000534057614,3313600.0,0.0025839398488296528,3.833359824522423,-0.19047965050270654,49.11658753079222,38.51763165343995,-0.41574074146095796,-0.04073044890135691,0.34195646267738056,-0.6057907509002938,7.991491286051658,0.2899990081787145,-0.4206165725886102,0.11699934005737234,-0.6170480253348067,0.8510467054495514,-0.2500243426387172,0.4840230227534619,-0.7821992492675776,89.0243675508704,45.98900637959524,0.36702368269608915,10,-0.3549995422363281,0.27500057220458984,0.6975007057189941,-0.01999950408935547,3.4600009918212855,3,0.10721649302092273,-1.3243207019027303,19.350000381469727,1.341462053052201,19.0,-1.9523619222350388,19.020000457763672,0.10721649302092273
14790,2020-10-02,19.93000030517578,19.979999542236328,19.100000381469727,19.200000762939453,5795600.0,0.02731962356016071,1.1204849732740751,-18.249570856381556,55.96329258490617,40.793122774598906,-0.8816935011890052,-0.6198373907764392,-0.2009478670665743,-1.1131525280256405,7.114224245639478,0.8799991607666016,-0.4726303763183104,0.6579999923706055,-0.02624719034935552,1.3422471750905665,0.3158764010106232,1.0001235837305877,-1.2947559478759771,95.83339293803496,50.39158565754281,0.34212359135998105,10,-0.6400003433227539,-0.25500011444091797,0.12249946594238281,-0.5500001907348633,3.799999237060547,4,0.0602106792381325,3.833359824522423,19.399999618530273,-1.3243207019027303,19.350000381469727,1.341462053052201,19.0,0.0602106792381325
14791,2020-10-05,20.190000534057614,20.239999771118164,19.709999084472656,20.020000457763672,3382600.0,0.013045671093858902,2.9259520899708247,0.23287696287199366,69.66667175292957,44.50363712474625,-1.0498685069487443,-0.9008203741750158,-0.45594475805863155,-1.3345613409871895,7.054029917264723,0.5300006866455078,-0.4506739788965177,0.9020002365112276,0.1475157809617258,1.6564846920607295,0.5247580087364767,1.2792424642859785,-1.5009659693603474,96.57539257439947,45.32968889648406,0.3772422277747515,10,-0.7700004577636683,-0.5150003433227504,-0.13750076293944957,-0.7150001525878871,3.9099998474121165,0,0.06339765950663057,1.1204849732740751,19.93000030517578,3.833359824522423,19.399999618530273,-1.3243207019027303,19.350000381469727,0.06339765950663057
14792,2020-10-06,20.56999969482422,20.809999465942386,20.09000015258789,20.290000915527344,5278900.0,0.018821156548540108,-1.1176440889048562,1.64705090374629,65.66037817330673,48.71800265552846,-1.307088050341573,-1.250418750163469,-0.8048223899025331,-1.6794351551443683,7.825108108612929,0.7199993133544957,-0.35317796782112154,1.2219994544982917,0.27401313736124777,2.1699857716353357,0.7480062959297697,1.6959926130668137,-1.7879072177416973,86.28572736467613,38.049665102405136,0.47399315856852164,10,-0.8649997711181641,-0.8649997711181641,-0.5349998474121094,-1.0949993133544922,3.5,1,0.05930973450670973,2.9259520899708247,20.190000534057614,1.1204849732740751,19.93000030517578,3.833359824522423,19.399999618530273,0.05930973450670973
14793,2020-10-07,20.649999618530273,20.920000076293945,20.46999931335449,20.700000762939453,3957600.0,0.0038891553180813165,-1.1951162779878746,-0.17857629427792915,79.82452397862757,54.12985967024319,-1.236506298692241,-1.3093394791226665,-0.8611561601179005,-1.715823682598625,8.69276928642074,0.4500007629394567,-0.232601044784424,1.2459994316101088,0.13452065268175062,2.357478210538467,0.6902600421459297,1.801738821074288,-1.7056745823389612,85.16480752543481,34.76829395956008,0.5557393894641792,10,-0.8549995422363281,-0.8899993896484375,-0.6875,-1.1749992370605469,2.79000091552734,2,0.044067790034994614,-1.1176440889048562,20.56999969482422,2.9259520899708247,20.190000534057614,1.1204849732740751,19.93000030517578,0.044067790034994614
14794,2020-10-08,21.31999969482422,21.36000061035156,20.68000030517578,20.770000457763672,4644100.0,0.03244552487510566,1.158727467590279,-10.99973297730307,96.13898163790412,60.82336719087031,-1.7065960146167178,-1.9310676270864917,-1.5017957099079595,-2.3488909345200426,9.742365152132486,0.7100009918212855,-0.08955367227540378,1.8224995613098152,0.4185823068827723,3.226416815736858,1.1205409340962937,2.5244581885233366,-2.1781071546226443,98.23004816476806,40.81611065165059,0.7019586272135216,10,-1.2499990463256836,-1.3399991989135742,-1.380000114440918,-1.8449993133544922,2.9300003051757812,3,0.06332084431490226,-1.1951162779878746,20.649999618530273,-1.1176440889048562,20.56999969482422,2.9259520899708247,20.190000534057614,0.06332084431490226
14795,2020-10-09,21.3700008392334,21.540000915527344,21.209999084472656,21.38999938964844,5488000.0,0.002345269471149214,1.062501117581494,-0.03636105119331478,97.31801998257797,66.81467849260869,-1.5460770565959692,-1.9287394488570229,-1.5115785464698952,-2.3541083523615853,11.191859680113419,0.3300018310546875,0.10454468842309694,1.7765007019042969,0.14252878562595228,3.4104726181826415,0.9595147437651228,2.593486660043471,-1.9619353306138265,90.71038763955941,27.494133625428404,0.8169859581391725,10,-1.2100000381469727,-1.3000001907348633,-1.3900012969970703,-1.8950004577636719,3.719999313354492,4,0.06972389857761052,1.158727467590279,21.31999969482422,-1.1951162779878746,20.649999618530273,-1.1176440889048562,20.56999969482422,0.06972389857761052
14796,2020-10-12,21.61000061035156,21.81999969482422,21.21999931335449,21.399999618530273,5879700.0,0.01123068608764588,-1.105258578861938,-10.500810681924518,97.53522214565952,73.26945669098835,-1.5422312873350101,-2.1140996283646594,-1.7038734609496835,-2.5455580854671993,12.298087163662423,0.6000003814697301,0.2977613979923497,1.913000488281245,0.04746700373796742,3.7785339728245226,0.9802337460096062,2.845767230552884,-1.9034641447649001,87.86132138502192,18.60674152842431,0.9327667422716387,10,-1.1700010299682582,-1.4000005722045863,-1.5800008773803675,-2.1350002288818324,3.5599994659423864,0,0.09810267801978934,1.062501117581494,21.3700008392334,1.158727467590279,21.31999969482422,-1.1951162779878746,20.649999618530273,0.09810267801978934
14797,2020-10-13,20.81999969482422,21.59000015258789,20.770000457763672,21.38999938964844,5772200.0,-0.03655719080123099,-1.4477669726024278,-2.714271441676342,77.37427488822311,76.51088363054744,-0.5217849845949587,-1.2453976087918015,-0.8843577359656152,-1.7085533177775432,13.304881765145387,0.8400001525878871,0.45879072711619173,1.0324995994567878,-0.8679921041267491,2.9329913030403247,0.08225374766502114,1.9827454512485545,-0.775309112559551,25.925946857043748,-47.43268003702568,0.9502458517917677,10,-0.3599996566772461,-0.6099996566772461,-0.7899999618530273,-1.3449993133544922,2.9300003051757812,1,0.1575408614180196,-1.105258578861938,21.61000061035156,1.062501117581494,21.3700008392334,1.158727467590279,21.31999969482422,0.1575408614180196
14798,2020-10-14,20.790000915527344,21.059999465942386,20.61000061035156,20.850000381469727,2740100.0,-0.00144086358004758,-1.1428513040358557,0.10526227730856168,76.47059452083636,79.55021774055234,-0.29730593510340597,-1.193914683370192,-0.8300646532608589,-1.6338026767249687,14.444443851752903,0.4499988555908274,0.5989296206866754,0.9500007629394531,-1.0022720227647675,2.9022735486436737,-0.026135629912658942,1.9261371557915652,-0.4612608752531493,14.876069534732936,-59.69025199854657,0.9761363928521107,10,-0.3300008773803711,-0.5800008773803711,-0.7275009155273438,-1.3150005340576172,2.6399993896484375,2,0.15776809210465959,-1.4477669726024278,20.81999969482422,-1.105258578861938,21.61000061035156,1.062501117581494,21.3700008392334,0.15776809210465959
14799,2020-10-15,20.920000076293945,20.989999771118164,20.59000015258789,20.59000015258789,2190000.0,0.006252965610478167,-1.4242406727740369,-5.500047684140255,76.7313016463428,81.85777430293419,-0.21123183280434432,-1.2601454687389477,-0.9186062123247822,-1.726940977117561,15.630282249066857,0.39999961853027344,0.7708443660142308,0.998499965667726,-0.9927999907368026,2.9897999220722546,0.0028499874654634993,1.9941499438699886,-0.35265849129174853,26.82927207485493,-47.53151651623973,0.9956499782022635,10,-0.1550006866455078,-0.7100000381469727,-0.8250002861022949,-1.4449996948242188,2.539999008178711,3,0.12045891245570672,-1.1428513040358557,20.790000915527344,-1.4477669726024278,20.81999969482422,-1.105258578861938,21.61000061035156,0.12045891245570672
14800,2020-10-16,20.850000381469727,21.1200008392334,20.649999618530273,20.940000534057614,2424100.0,-0.0033460657059719567,1.0888907726868138,-0.27272779816777815,75.06849472552733,82.45797685544505,0.00334573856760656,-1.0950739896923736,-0.8474049538026165,-1.6202729231368984,16.43868682216816,0.470001220703125,0.9039151615252159,0.8325002670288093,-1.1425962437051531,2.8075967777627717,-0.1550479883381719,1.8200485223957905,0.9699993133544922,21.13823785731786,-52.76547249596514,0.9875482553669808,10,0.10499954223632812,-0.6400003433227539,-0.7550005912780762,-1.2750005722045898,3.1299991607666016,4,0.16306952308509293,-1.4242406727740369,20.920000076293945,-1.1428513040358557,20.790000915527344,-1.4477669726024278,20.81999969482422,0.16306952308509293
14801,2020-10-19,20.799999237060547,21.01000022888184,20.729999542236328,20.729999542236328,3288300.0,-0.002398136378626514,-7.000054495912908,-0.777773068282996,74.45650934497097,83.43532476340773,0.16648218484250066,-0.9438214770488145,-0.8012717789989381,-1.541824834007187,17.00805650694455,0.28000068664551137,1.043267613186078,0.6874991416931167,-1.2435642232847428,2.618562506670976,-0.2780325407958131,1.6530308241820464,0.9966004562377933,20.999908447265625,-52.750950309474746,0.9655316824889306,10,0.3450002670288086,-0.5899991989135742,-0.6799993515014648,-0.8949995040893555,3.560001373291012,0,0.20625005158094445,1.0888907726868138,20.850000381469727,-1.4242406727740369,20.920000076293945,-1.1428513040358557,20.790000915527344,0.20625005158094445
14802,2020-10-20,21.34000015258789,21.96999931335449,20.809999465942386,20.920000076293945,5832000.0,0.025961583429541246,-2.6249921769062454,6.000027247956403,75.71058578261656,82.97822051940652,-0.2825174781859552,-1.3622836061770442,-1.3573211606563618,-2.0461178147936323,18.033625005459903,1.1700000762939418,1.1416550556016531,1.1060000419616713,-0.8122382747124206,3.0242383586357633,0.14688088362462537,2.0651192002987173,-0.6900005340576172,54.34785913807153,-17.325880704960397,0.9591191583370465,10,-0.06000041961669922,-1.0550003051757812,-1.1675000190734863,-1.4300003051757812,3.170000076293949,1,0.17947515915277967,-7.000054495912908,20.799999237060547,1.0888907726868138,20.850000381469727,-1.4242406727740369,20.920000076293945,0.17947515915277967
14803,2020-10-21,21.530000686645508,21.81999969482422,21.209999084472656,21.25,5477800.0,0.008903492628821619,-2.388868579300114,0.6666681804351479,76.55860266096401,80.80262285530206,-0.3738799925216334,-1.4145215389525632,-1.5495652262715822,-2.203254163277091,19.159506384234284,0.6100006103515625,1.1861287147478556,1.1625005722045891,-0.724495340758434,3.0494964851676123,0.21900261572307755,2.1059985286861007,-0.8536010742187514,68.11602215290053,-1.3066766781776664,0.9434979564815118,10,-0.2500009536743164,-1.2450008392333984,-1.5575003623962402,-1.6200008392333984,2.539999008178711,2,0.10311190165133155,-2.6249921769062454,21.34000015258789,-7.000054495912908,20.799999237060547,1.0888907726868138,20.850000381469727,0.10311190165133155
14804,2020-10-22,22.06999969482422,22.13999938964844,21.440000534057614,21.549999237060547,3892600.0,0.0250812350653411,1.1212091437158616,1.8571399377388438,76.6169048005398,78.50249894618672,-0.889884275691049,-1.79698781818297,-2.0788091917091798,-2.7077136499986985,20.041964914285177,0.6999988555908274,1.2450857185654733,1.543999576568602,-0.35647579749930713,3.4444749506365113,0.5937618895346475,2.4942372636025567,-1.3677280883789074,95.30203318275068,28.01305695005047,0.9502376870339548,10,-0.7049999237060547,-1.6999998092651367,-2.097499370574951,-2.1599998474121094,1.1200008392333949,3,0.06162213997087207,-2.388868579300114,21.530000686645508,-2.6249921769062454,21.34000015258789,-7.000054495912908,20.799999237060547,0.06162213997087207
14805,2020-10-23,22.229999542236328,22.489999771118164,22.01000022888184,22.31999969482422,3794400.0,0.007249653358610164,1.2325544259328094,-0.17307706415288118,76.02039500605542,76.11196259734182,-1.022601856974319,-1.7937772405208605,-2.2369339365839913,-2.8366309332360586,21.090743191023883,0.4799995422363246,1.2769402596282404,1.541999435424806,-0.359552209113005,3.4435510799626172,0.5912236131559006,2.4927752576937117,-1.47021882446289,85.22726164376584,20.748777541489545,0.9507758222689052,10,-0.6899995803833008,-1.6849994659423828,-2.487499237060547,-2.3199996948242188,0.600000381469723,4,0.0553306148252215,1.1212091437158616,22.06999969482422,-2.388868579300114,21.530000686645508,-2.6249921769062454,21.34000015258789,0.0553306148252215
14806,2020-10-26,22.1299991607666,22.190000534057614,21.76000022888184,21.850000381469727,4626300.0,-0.00449844280382139,1.1499933243052536,-3.1110922731318613,71.42855645723746,75.45132721612119,-0.9399258946934452,-1.5271342291539867,-2.1297342578678204,-2.699267400061096,22.674286516299798,0.46999931335448863,1.1953880149662162,1.286499118804933,-0.548198760569548,3.121196998179414,0.36915017911769255,2.2038480584921736,-1.2664052997924813,78.5713961335325,16.155268448465407,0.9173489396872402,10,-0.5899991989135742,-1.5849990844726562,-2.5074987411499023,-2.219999313354492,0.8000011444091797,0,0.0835969476559908,1.2325544259328094,22.229999542236328,1.1212091437158616,22.06999969482422,-2.388868579300114,21.530000686645508,0.0835969476559908
14807,2020-10-27,22.32999992370605,22.459999084472656,22.100000381469727,22.21999931335449,5187200.0,0.009037540466518612,-1.0571444141689792,0.3928610354223433,72.34041689747602,74.99241859130338,-1.009351962757119,-1.5440316833391599,-2.323609392816376,-2.8635561404465477,24.04565396290714,0.3599987030029297,1.1083789335182885,1.3199998855590778,-0.4117954703394169,3.0517952414575724,0.45410220760982867,2.185897563508327,-1.3688217081232885,87.50001862644122,26.80638745795978,0.8658976779492478,10,-0.7899999618530238,-1.7849998474121058,-2.819999694824215,-2.4200000762939418,0.4600009918212926,1,0.09090912196960699,1.1499933243052536,22.1299991607666,1.2325544259328094,22.229999542236328,1.1212091437158616,22.06999969482422,0.09090912196960699
14808,2020-10-28,21.299999237060547,22.270000457763672,21.25,21.780000686645508,4814800.0,-0.046126318413106326,-2.517243420468484,-4.3636253294493,49.7572761598246,71.9953046483569,0.11242224383665089,-0.37993078213759546,-1.286107936238178,-1.8168826868490768,25.39159820669144,1.0799999237060511,0.959519818682729,0.19249925613403462,-1.355618302522064,1.7406168147901333,-0.5815595231940165,0.9665580354620857,-0.2470917281456586,4.032197281412422,-49.76884348903624,0.7740587793280496,10,0.2700004577636719,-0.7549991607666016,-1.789999008178711,-1.3899993896484375,1.560001373291012,2,0.15070427731453195,-1.0571444141689792,22.32999992370605,1.1499933243052536,22.1299991607666,1.2325544259328094,22.229999542236328,0.15070427731453195
14809,2020-10-29,21.479999542236328,21.670000076293945,20.88999938964844,21.209999084472656,4505000.0,0.008450718855547823,1.3999964787492407,-0.5624992549441904,51.29410180749251,69.35370543524193,0.022586858401762555,-0.4175193364631795,-1.456683589171,-1.9716493626075184,26.588500673706616,0.7800006866455043,0.9169909704976895,0.268499565124511,-1.0606118384438687,1.5976109686928908,-0.3960561366596771,0.9330552669086991,1.010000228881836,36.87500074505774,-11.750921279931838,0.6645557017841892,10,0.13000011444091797,-0.9349994659423828,-1.9874992370605469,-1.5699996948242188,1.659999847412113,3,0.12057729086516722,-2.517243420468484,21.299999237060547,-1.0571444141689792,22.32999992370605,1.1499933243052536,22.1299991607666,0.12057729086516722
14810,2020-10-30,21.1299991607666,21.549999237060547,21.0,21.489999771118164,4946600.0,-0.016294245294629417,1.291665673254973,-1.3333333333333333,44.495399399010566,66.0246932190241,0.4654264935399617,0.028450100762455577,-1.08726895864649,-1.5943622980357937,27.885338809305814,0.5499992370605469,0.8746151518678218,-0.14150075912475657,-1.327689032627255,1.0446875143777419,-0.734594895876004,0.4515933776264909,1.3280006027221667,15.286612596764362,-27.204099795555457,0.5930941367512487,10,0.5200004577636719,-0.5499992370605469,-1.6774988174438477,-1.2199993133544922,1.3700008392333984,4,0.09749178680120085,1.3999964787492407,21.479999542236328,-2.517243420468484,21.299999237060547,-1.0571444141689792,22.32999992370605,0.09749178680120085
14811,2020-11-02,21.46999931335449,21.559999465942386,21.059999465942386,21.420000076293945,5072500.0,0.016090873927680382,3.3478347403511504,-0.13888653414147278,58.31201185189808,64.09151833783315,0.25754402891124784,-0.22212754884121821,-1.4025366526619614,-1.894922048271713,28.77963235561146,0.5,0.8301557289505119,0.13449945449828604,-0.938743902397249,1.2077428113938211,-0.4021222239494797,0.6711211329460518,0.9566404426574735,36.942677480646715,-7.32762676770372,0.5366216784477671,11,0.22000026702881215,-0.8349990844726527,-2.0399990081787074,-1.5599994659423793,0.7600002288818395,0,0.06334423166495551,1.291665673254973,21.1299991607666,1.3999964787492407,21.479999542236328,-2.517243420468484,21.299999237060547,0.06334423166495551
14812,2020-11-03,21.790000915527344,22.18000030517578,21.670000076293945,21.790000915527344,3983200.0,0.014904593032465163,-3.2499721846936342,0.0,61.9047489296153,62.4633123676833,0.009038365021229566,-0.47014812434171915,-1.707439674390173,-2.1768944845295266,29.101035241432143,0.7100009918212926,0.8081252822791818,0.3935009956359856,-0.6342665646388603,1.4212685559108316,-0.12038278450143736,0.9073847757734086,0.6059060331573463,65.2174513972008,16.5172629956674,0.5138837801374234,11,-0.10000133514404297,-1.1550006866455078,-2.3600006103515625,-1.8800010681152344,0.009998321533203125,1,0.05231754666132593,3.3478347403511504,21.46999931335449,1.291665673254973,21.1299991607666,1.3999964787492407,21.479999542236328,0.05231754666132593
14813,2020-11-04,21.559999465942386,22.200000762939453,21.489999771118164,21.76000022888184,4028800.0,-0.01055536667834922,-3.176474548126785,-100.0,57.441841484500436,60.33274977701225,0.2723870545198217,-0.1775808932347651,-1.4579310473625142,-1.9141263740992969,29.163697155735246,0.7100009918212891,0.7909798153906245,0.11799955368042347,-0.8494190043812857,1.0854181117421327,-0.3657097253504311,0.6017088327112781,0.8057893315615772,51.14499037590758,-0.3084318525168328,0.48370927903085453,11,0.13000011444091442,-0.7849998474121129,-2.1749992370605504,-1.649999618530277,0.19000053405761363,2,0.05705016141247832,-3.2499721846936342,21.790000915527344,3.3478347403511504,21.46999931335449,1.291665673254973,21.1299991607666,0.05705016141247832
14814,2020-11-05,22.670000076293945,23.170000076293945,21.850000381469727,21.850000381469727,6296000.0,0.05148425964040437,-2.219512648982592,-4.099982833927788,67.041170810322,59.33505819970854,-0.8309347067572652,-1.2450937724521438,-2.5231959225964466,-2.9864891113862093,29.019273024473424,1.610000610351559,0.7526731086573406,1.1605001449584975,0.05097260547914573,2.2700276844378493,0.6057363752188216,1.7152639146981734,-1.7800006866455043,76.95852615572578,20.775253587722503,0.554763769739676,11,-0.6400003433227539,-1.5349998474121094,-3.309999942779541,-2.760000228881836,-1.0300006866455043,3,0.008381143953162029,-3.176474548126785,21.559999465942386,-3.2499721846936342,21.790000915527344,3.3478347403511504,21.46999931335449,0.008381143953162029
14815,2020-11-06,22.86000061035156,22.90999984741211,22.450000762939453,22.709999084472656,4481400.0,0.008381143953162029,2.67999267578125,0.18292875817601145,68.79560837032591,59.04250841227394,-1.0305443477814222,-1.388956305997116,-2.66919912236909,-3.138482516959346,28.647346272490275,0.45999908447265625,0.6990855216275449,1.2760006904602008,0.016018979187013116,2.5359824017333885,0.6460098348236052,1.9059915460967964,-1.9244012069702094,85.30808643269843,23.655082775768264,0.6299908556365947,11,-0.8300008773803675,-1.725000381469723,-3.5000004768371547,-2.9500007629394496,-0.6200008392333949,4,0.012248415215268649,-2.219512648982592,22.670000076293945,-3.176474548126785,21.559999465942386,-3.2499721846936342,21.790000915527344,0.012248415215268649
14816,2020-11-09,23.729999542236328,24.399999618530273,23.479999542236328,24.0,9153600.0,0.03805769504182832,-1.3896091671579531,-1.799984741366199,70.56796261206078,58.8455690472278,-1.8435883630556553,-2.2050403470250615,-3.4903093488721986,-3.963273097487722,28.352582806883454,1.5399990081787145,0.6268327991872162,2.0399996757507317,0.4558147014919527,3.6241846500095107,1.2479071886213404,2.832092162880123,-2.7497121253967265,76.97594118811439,13.804082756642032,0.7920924871293896,11,-1.0850000381469727,-1.6750001907348633,-4.247499465942383,-3.8199996948242188,-1.8599987030029297,0,-0.05183310433896504,2.67999267578125,22.86000061035156,-2.219512648982592,22.670000076293945,-3.176474548126785,21.559999465942386,-0.05183310433896504
14817,2020-11-10,24.10000038146973,24.13999938964844,23.76000022888184,23.899999618530273,4763500.0,0.015592113205685099,1.7142915531334462,-0.7407423105723581,71.45239848074573,61.25613819399681,-2.1636407392133705,-2.441910466793818,-3.8099825775446376,-4.276513489665685,29.09549236096687,0.4099998474121129,0.5581975538283572,2.2460004806518583,0.38594492893570376,4.106056032368013,1.3159727047937828,3.176028256509934,-2.982924476562502,89.69074732676239,26.02298963732349,0.9300277758580768,11,-1.4550008773803746,-1.855000495910648,-4.552500247955326,-4.190000534057621,-2.2200012207031286,1,-0.07759339459061709,-1.3896091671579531,23.729999542236328,2.67999267578125,22.86000061035156,-2.219512648982592,22.670000076293945,-0.07759339459061709
14818,2020-11-11,24.06999969482422,24.57999992370605,23.96999931335449,24.1200008392334,5034700.0,-0.0012448417498192033,-3.8799676516138475,-0.25000476835338775,68.24815130127648,63.13992147108391,-1.8991054610511071,-2.2699633951301976,-3.726708599992847,-4.193501997092447,30.326458078966734,0.6100006103515625,0.5278882251951522,2.0519998550415046,0.01679789893258743,4.087201811150422,1.0343988769870442,3.069600833095965,-2.82160684137207,81.31866980226461,20.757995446015556,1.0176009780544588,11,-1.2799997329711914,-1.5450000762939489,-4.364999771118164,-4.159999847412109,-2.1999988555908203,2,-0.09430828776669209,1.7142915531334462,24.10000038146973,-1.3896091671579531,23.729999542236328,2.67999267578125,22.86000061035156,-0.09430828776669209
14819,2020-11-12,23.440000534057614,23.8700008392334,23.11000061035156,23.8700008392334,3982400.0,-0.026173625623355234,2.534882276751671,8.599809269502265,60.168064479212624,64.88132870221747,-1.0748767825851324,-1.5193921875242644,-3.06416550284656,-3.5156930150009167,31.15459536829237,0.9599990844726598,0.4610846800582209,1.2960006713867145,-0.7648466576071762,3.356848000380605,0.26557700688977093,2.326424335883658,-1.9917112563902322,46.47888080678184,-10.50882226805836,1.0304236644969451,11,-0.6200008392333949,-0.855000495910641,-3.662500381469723,-3.5300006866455043,-2.3900012969970668,3,-0.07209899725053737,-3.8799676516138475,24.06999969482422,1.7142915531334462,24.10000038146973,-1.3896091671579531,23.729999542236328,-0.07209899725053737
14820,2020-11-13,24.25,24.270000457763672,23.54999923706055,23.59000015258789,4789200.0,0.03455629042181463,1.057144102756923,-1.534882276751642,65.91590890670925,65.72620615275206,-1.5597903970066582,-2.1730240207788505,-3.821866369153774,-4.27508224370758,31.94567462198734,0.8299999237060582,0.6042349532701614,1.9360001564025886,-0.23347650566822153,4.105476818473399,0.8512618253671853,3.020738487437992,-2.613808083570298,77.55101511217704,22.331273425722287,1.0847383310354042,11,-1.2150001525878906,-1.6649999618530273,-4.22499942779541,-4.340000152587891,-3.4300003051757812,4,-0.10762889114851792,2.534882276751671,23.440000534057614,-3.8799676516138475,24.06999969482422,1.7142915531334462,24.10000038146973,-0.10762889114851792
14821,2020-11-16,25.09000015258789,25.11000061035156,24.60000038146973,24.6200008392334,8801700.0,0.03463918155001622,1.0,0.7121203363870184,68.90409831461042,66.50391163997372,-2.047621657807394,-2.819717464279549,-4.589702184556948,-5.0561997023840455,32.98055957100029,0.860000610351559,0.7644643997203033,2.5615002632141106,0.18396229846361933,4.939038227964602,1.3727312808388632,3.750269245589358,-3.2771797557216082,98.99997711181658,45.886282648170564,1.1887689823752459,11,-1.7899999618530273,-2.239999771118164,-4.97499942779541,-5.119999885559082,-3.5900001525878906,0,-0.11359108665353135,1.057144102756923,24.25,2.534882276751671,23.440000534057614,-3.8799676516138475,24.06999969482422,-0.11359108665353135
14822,2020-11-17,25.170000076293945,25.38999938964844,24.6200008392334,24.71999931335449,8909300.0,0.0031885182630340125,-1.3692346516582363,0.9574498305703868,80.47242741642135,69.06286563240938,-1.7855136790251294,-2.7384744060360546,-4.57900133212047,-5.069068749134615,32.91307075018815,0.7699985504150426,1.0127420529418458,2.450000190734862,-0.1326059519077063,5.03260633337743,1.1586971194135778,3.741303262056146,-3.093405262348842,90.35090214292394,29.746963615913145,1.291303071321285,11,-1.5500001907348633,-2.1800003051757812,-4.845000267028809,-5.060000419616699,-3.590000152587894,1,-0.13110843174643494,1.0,25.09000015258789,1.057144102756923,24.25,2.534882276751671,23.440000534057614,-0.13110843174643494
14823,2020-11-18,23.75,25.170000076293945,23.739999771118164,25.149999618530273,6138300.0,-0.056416371553028144,-1.014084828654285,-3.1111049887678304,64.95388189220947,68.830944641508,-0.024800959760884922,-1.2054331537257355,-3.0880890135697605,-3.6042032791765166,32.39004768732695,1.4300003051757812,1.1543021874525188,0.9190001487731934,-1.638967429015679,3.4769677265620658,-0.35998364012124284,2.1979839376676296,-1.3420647284845622,28.070163697447565,-34.06739821604313,1.2789837888944355,11,0.1700000762939453,-0.7600002288818359,-3.4149999618530273,-3.640000343322754,-2.3400001525878906,2,-0.07873687744140623,-1.3692346516582363,25.170000076293945,1.0,25.09000015258789,1.057144102756923,24.25,-0.07873687744140623
14824,2020-11-19,23.43000030517578,23.78000068664551,23.149999618530273,23.61000061035156,6246600.0,-0.013473671361019735,1.4230788981403173,0.12857168158712995,65.21164117943727,68.4327260647426,0.4630350955022351,-0.820382979067876,-2.6968544128521046,-3.2415418362191097,31.234226248635764,0.6300010681152379,1.2594273073755886,0.5310004234313972,-2.0140625511020147,3.076063397964809,-0.7415310638353105,1.803531910698105,-0.7238586218470431,12.500031931062944,-53.26857423917141,1.272531487266706,11,0.8199996948242188,-0.4400005340576172,-3.0950002670288086,-3.2200002670288086,-2.1300010681152344,3,-0.06658128235695215,-1.014084828654285,23.75,-1.3692346516582363,25.170000076293945,1.0,25.09000015258789,-0.06658128235695215
14825,2020-11-20,23.459999084472656,23.6200008392334,23.28000068664551,23.35000038146973,3871500.0,0.001280357614432015,-1.7200219728239383,-0.6111028694951816,63.72413274195896,67.67230052362018,0.5890404207890896,-0.7942290753054451,-2.653800988373675,-3.2378516107760476,29.676044648764304,0.3400001525878871,1.4225732444449406,0.49949922561645366,-2.036926151422904,3.035924602655811,-0.7687134629032251,1.7677119141361324,-0.48547163051194886,13.839263286515276,-53.2798570906338,1.2682126885196778,11,0.7900009155273438,-0.4399995803833008,-2.972499370574951,-3.2499990463256836,-2.039999008178711,4,-0.10272804524562851,1.4230788981403173,23.43000030517578,-1.014084828654285,23.75,-1.3692346516582363,25.170000076293945,-0.10272804524562851
14826,2020-11-23,23.979999542236328,24.0,23.540000915527344,23.559999465942386,5901900.0,0.022165408271811904,-1.0000082928710334,3.818227532035256,64.69797585527294,66.92180912078986,0.12095111989092189,-1.2316744116502498,-3.096102031237816,-3.723831005405458,28.75618312708246,0.5400009155273438,1.4570984073109976,0.926999664306642,-1.6168237393387592,3.4708230679520433,-0.34491203751606037,2.1989113661293445,-0.8299999237060547,37.053571808703076,-29.05418330317051,1.2719117018227013,11,0.2700004577636719,-0.9200000762939453,-3.3974995613098145,-3.7699995040893555,-2.340000152587887,0,-0.13177647655273528,-1.7200219728239383,23.459999084472656,1.4230788981403173,23.43000030517578,-1.014084828654285,23.75,-0.13177647655273528
14827,2020-11-24,24.36000061035156,24.5,23.88999938964844,24.290000915527344,7894200.0,0.015846583626739852,2.4857329700272275,0.16666590978241902,68.42105923597133,66.94102111353372,-0.24394366630634323,-1.5302519877280218,-3.3752999249058284,-4.069491355691522,27.648483135440593,0.610000610351559,1.4813641497040422,1.2055006980895975,-1.378535516777685,3.78953691295688,-0.08651740934404373,2.4975188055232387,-1.0799999237060476,59.90102562456193,-7.764839968362843,1.292018107433642,11,-0.11000061035155895,-1.2600011825561452,-3.682500839233395,-4.150000572204586,-3.0200004577636683,1,-0.11740560503665287,-1.0000082928710334,23.979999542236328,-1.7200219728239383,23.459999084472656,1.4230788981403173,23.43000030517578,-0.11740560503665287
14828,2020-11-25,24.51000022888184,24.70000076293945,24.28000068664551,24.420000076293945,3383500.0,0.006157619654021618,-1.2702772365016084,1.2857220708448027,63.855424109348526,67.35072773910439,-0.3631551845654535,-1.504576368305571,-3.4442086848709828,-4.182172986073521,28.32923803650793,0.4200000762939382,1.42916495332587,1.1950002670288136,-1.3013089262213988,3.691309460279026,-0.05315432959629263,2.4431548636539198,-1.0189996719360366,87.74191007903845,20.37362586016046,1.2481545966251064,11,-0.24000072479248402,-1.3700008392333984,-3.727500438690189,-4.22500038146973,-2.9400005340576207,2,-0.11954305499039386,2.4857329700272275,24.36000061035156,-1.0000082928710334,23.979999542236328,-1.7200219728239383,23.459999084472656,-0.11954305499039386
14829,2020-11-27,24.06999969482422,24.70000076293945,24.040000915527344,24.59000015258789,2954200.0,-0.01795187800688547,-1.275869326440534,-5.7777730682827375,58.7808359336763,66.55794185321183,0.1962460610318999,-0.907098061020136,-2.9120511914563494,-3.7044794445627076,29.56391641511643,0.6599998474121058,1.3261996388395474,0.6254997253417969,-1.7350221198050804,2.986021570488674,-0.5547611972316417,1.8057606479152355,-0.3890992546081513,55.63372998123548,-9.07428854741024,1.1802609225734382,11,0.19999980926513672,-0.9300003051757777,-3.2874999046325684,-3.7849998474121094,-2.1199989318847656,4,-0.1105110046172576,-1.2702772365016084,24.51000022888184,2.4857329700272275,24.36000061035156,-1.0000082928710334,23.979999542236328,-0.1105110046172576
14830,2020-11-30,23.190000534057614,24.1299991607666,23.07999992370605,24.03000068664551,9171000.0,-0.03655999883356176,1.0192349309868058,1.615383486776964,46.08696349251586,64.02270465075689,1.0170226380157246,0.14244758509910227,-1.9366149903284082,-2.7854542585621367,30.438988375222486,1.0499992370605504,1.2347719726185957,-0.3574995040893576,-2.458275137687153,1.7432761295084376,-1.4078873208882534,0.6928883127095382,2.1999988555908274,6.790157615203209,-54.0376277712712,1.0503878167988976,11,1.0449991226196325,-0.05000114440917258,-2.3225007057189906,-2.8200006484985316,-2.310001373291012,0,-0.08150070088275108,-1.275869326440534,24.06999969482422,-1.2702772365016084,24.51000022888184,2.4857329700272275,24.36000061035156,-0.08150070088275108
14831,2020-12-01,22.82999992370605,23.61000061035156,22.82999992370605,23.3799991607666,7136900.0,-0.01552395869171519,-1.8363700677629524,0.6547608775618626,40.783740418963404,59.612850539928225,1.1429189899221406,0.6425015244558665,-1.482425713361902,-2.3932342917657934,31.247146827157536,0.7800006866455078,1.2287211313028479,-0.7855001449585011,-2.68116244097806,1.1101621510610578,-1.7333312929682805,0.16233100305127834,2.513799476623543,0.0,-54.814899575053644,0.947831148009779,12,1.1700000762939489,0.3099994659423899,-1.7874999046325648,-2.284999847412106,-2.120000839233395,1,-0.06176083452142289,1.0192349309868058,23.190000534057614,-1.275869326440534,24.06999969482422,-1.2702772365016084,24.51000022888184,-0.06176083452142289
14832,2020-12-02,22.93000030517578,22.959999084472656,22.399999618530273,22.739999771118164,5911600.0,0.004380218213049236,3.480029907454738,-0.3454559956720443,41.8103481350184,57.04134678912922,0.773054575634383,0.6664555892283417,-1.485455835369219,-2.4591486713298814,31.115856610791226,0.5599994659423828,1.10441472640521,-0.74249973297119,-2.467960870713597,0.982961404771217,-1.6052303018423935,0.12023083590001349,2.3132471160888706,23.04349664928772,-27.244900686463456,0.8627305688712029,12,0.619999885559082,0.2099990844726598,-1.887500286102295,-2.385000228881836,-2.1399993896484375,2,-0.05625821623893135,-1.8363700677629524,22.82999992370605,1.0192349309868058,23.190000534057614,-1.275869326440534,24.06999969482422,-0.05625821623893135
14833,2020-12-03,22.790000915527344,23.149999618530273,22.75,22.88999938964844,5976400.0,-0.006105511896431937,-3.444432670707413,-0.5263062791748417,44.97681848907907,54.79303315686719,0.8521724217193238,0.9521453363268506,-1.246501803251995,-2.2866490475660086,31.38581722617133,0.39999961853027344,0.8595880612136249,-0.9439991950988755,-2.422424923286407,0.5344265330886557,-1.6832120591926412,-0.2047863310051099,2.2826516375732453,16.95656969324047,-32.41689655326812,0.7392128640937651,12,0.7599992752075195,0.3499984741210973,-1.7475008964538574,-2.2450008392333984,-2.0900001525878906,3,-0.06362442758620224,3.480029907454738,22.93000030517578,-1.8363700677629524,22.82999992370605,1.0192349309868058,23.190000534057614,-0.06362442758620224
14834,2020-12-04,22.86000061035156,23.20000076293945,22.739999771118164,22.84000015258789,3553000.0,0.003071509083464985,-3.18180399500621,-0.20000762951090573,37.87085950528764,51.92044724168149,0.7742343608921267,0.9455907759571645,-1.215982707542242,-2.3237308344972156,30.613693020226084,0.4600009918212855,0.5187236066659828,-0.8834995269775412,-2.3353405762494184,0.568341522294336,-1.6094200516134798,-0.1575790023416026,2.0522927666748103,26.589659742143834,-18.425596868120667,0.7259205246359386,12,0.6899995803833043,0.2799987792968821,-1.802500724792477,-2.3150005340576136,-2.04000091552734,4,-0.05643048473687251,-3.444432670707413,22.790000915527344,3.480029907454738,22.93000030517578,-1.8363700677629524,22.82999992370605,-0.05643048473687251
14835,2020-12-07,23.13999938964844,23.559999465942386,22.61000061035156,22.76000022888184,5138700.0,0.012248415215268649,-1.794120864479718,18.99952317375886,31.141185168569933,48.19191494315894,0.49625675512521283,0.7248055043122505,-1.3930380241345368,-2.568689692869654,29.930822540330894,0.9499988555908274,0.3731425721014787,-0.6175006866455028,-2.038543545077502,0.8035421717864963,-1.3280221158615042,0.09302074257049853,1.621556361868162,61.15695574797214,22.021519550075347,0.7105214292160003,12,0.41000080108642223,0.0550003051757777,-2.0624995231628453,-2.5949993133544957,-2.2899990081787145,0,-0.05142604399727546,-3.18180399500621,22.86000061035156,-3.444432670707413,22.790000915527344,3.480029907454738,22.93000030517578,-0.05142604399727546
14836,2020-12-08,22.5,23.10000038146973,22.450000762939453,23.020000457763672,4182900.0,-0.027657709875944958,-1.0967765752573502,-1.3684252794522886,26.70156039823334,43.55641507229917,1.0105059323032428,1.336452276366959,-0.6563767091767971,-1.9061174852268934,27.931105441249105,0.6899986267089879,0.22652631425388137,-1.196000099182129,-2.724458458716061,0.33245826035180315,-1.9602292789490967,-0.4317709194151611,2.1198623835374235,8.620723674474712,-23.04338574510747,0.7642291797669666,12,1.0500001907348633,0.7249994277954137,-1.385000228881836,-1.9549999237060547,-1.0400009155273438,1,-0.07200003729926219,-1.794120864479718,23.13999938964844,-3.18180399500621,22.86000061035156,-3.444432670707413,22.790000915527344,-0.07200003729926219
14837,2020-12-09,22.229999542236328,22.70000076293945,22.0,22.61000061035156,15465200.0,-0.012000020345052098,1.4999965940286701,0.7307706415288051,33.40610135271896,40.173156988229216,1.0578341885371145,1.5380293802936258,-0.29021402232937277,-1.6040274192484887,25.633780722590643,0.7000007629394496,0.08238142501735624,-1.3725005149841323,-3.0209750757366365,0.2759740457683719,-2.1967377953603844,-0.5482632346078802,2.256671075400668,14.743565447144993,-16.657404249329836,0.8242372803762512,12,1.1200008392333984,1.2100000381469727,-1.0674996376037598,-1.6849994659423828,-0.5399990081787145,2,-0.0683760903762376,-1.0967765752573502,22.5,-1.794120864479718,23.13999938964844,-3.18180399500621,22.86000061035156,-0.0683760903762376
14838,2020-12-10,21.799999237060547,22.31999969482422,21.65999984741211,22.13999938964844,6702200.0,-0.019343243995970094,-1.1290354336764516,0.8947347287055339,32.622584803835935,37.266684640469165,1.187916775498472,1.8859404447145494,0.22165124298314254,-1.1476249183700276,22.99760968344746,0.6599998474121094,-0.13591258974224374,-1.6890007972717278,-3.505926076532724,0.1279244819892682,-2.5974634369022276,-0.780538157641228,2.4877377311654882,7.368390408242946,-25.331896542299106,0.9084626396304986,12,1.0950002670288086,1.640000343322754,-0.6374993324279785,-1.2549991607666016,-0.31999969482421875,3,-0.04633019985689635,1.4999965940286701,22.229999542236328,-1.0967765752573502,22.5,-1.794120864479718,23.13999938964844,-0.04633019985689635
14839,2020-12-11,21.75,21.979999542236328,21.600000381469727,21.709999084472656,4718800.0,-0.002293543064696424,-1.9230893378523115,-0.11764969875124696,31.847139948392325,35.68448202445545,0.976952660139137,1.9002649311885378,0.35301045135442877,-1.0809861588919993,21.71313722992617,0.37999916076660156,-0.44166707052340826,-1.6545000076293945,-3.6311903868456277,0.3221903715868386,-2.6428451972375093,-0.6661548180212797,2.274963256144641,7.6530453365304005,-26.29980391208103,0.988345189608116,12,0.8550004959106445,1.744999885559082,-0.5175004005432129,-1.2049999237060547,-0.059999465942386365,4,-0.04827582699128952,-1.1290354336764516,21.799999237060547,1.4999965940286701,22.229999542236328,-1.0967765752573502,22.5,-0.04827582699128952
14840,2020-12-14,21.63999938964844,22.049999237060547,21.600000381469727,22.0,5438800.0,-0.005057499326508452,-1.0454557276991234,-8.999809269502105,22.790691072453683,33.6852543192877,0.9431454089453339,1.9022336778829754,0.5276841623560209,-0.9580101580593983,20.018925475946713,0.4499988555908203,-0.7263368601695177,-1.634000587463376,-3.717402921049537,0.44940174612278483,-2.6757017542564547,-0.5922994206702974,2.093968321535211,2.6666005452476265,-29.617827717958555,1.04170116679308,12,0.9400005340576136,1.855000495910641,-0.05749940872192738,-0.7549991607666051,-0.19999885559082742,0,-0.037892778093906565,-1.9230893378523115,21.75,-1.1290354336764516,21.799999237060547,1.4999965940286701,22.229999542236328,-0.037892778093906565
14841,2020-12-15,22.239999771118164,22.290000915527344,21.600000381469727,21.76000022888184,4828800.0,0.02772645094235693,1.3793046749625109,-1.3333298012122272,26.54865576186168,31.989510722270285,0.28010864331269403,1.136014917637958,-0.0077195092379085395,-1.5339098984376918,17.568250134309192,0.6900005340576172,-0.9468571000316537,-0.8915001869201653,-2.83723018263197,1.0542298087916393,-1.8643651847760658,0.08136481093573522,1.2378918604998184,58.18174251842777,28.17653155948374,0.9728649978559014,12,0.3400001525878906,1.255000114440918,-0.6574997901916504,-1.3549995422363281,-0.5699996948242188,1,-0.06249997319935008,-1.0454557276991234,21.63999938964844,-1.9230893378523115,21.75,-1.1290354336764516,21.799999237060547,-0.06249997319935008
14842,2020-12-16,21.8700008392334,22.309999465942386,21.729999542236328,22.270000457763672,4051900.0,-0.016636642791933,1.4166782565157923,-0.8333333333333395,22.15189262185713,29.453407848134514,0.5408056920302826,1.3134513854370944,0.4116581738688865,-1.1310191858697252,14.820490666145403,0.5799999237060582,-1.0160942124953856,-1.0964991569519036,-2.8660817615226755,0.6730834476188683,-1.9812904592372895,-0.21170785466651765,1.3825438423667933,37.50009934116936,14.186894450231762,0.8847913022853853,12,0.7099990844726562,1.6249990463256836,0.4799985885620117,-0.37000083923339844,0.07999992370605469,2,-0.018747221720505136,1.3793046749625109,22.239999771118164,-1.0454557276991234,21.63999938964844,-1.9230893378523115,21.75,-0.018747221720505136
14843,2020-12-17,21.8799991607666,22.270000457763672,21.86000061035156,22.0,4020700.0,0.0004571706058313918,-4.125064075817901,0.30000238418806474,24.59393568732554,27.97819409058317,0.4337636242162546,1.2186552313829253,0.4495938365815988,-1.112204475719981,13.218977157636214,0.4099998474121129,-1.0193178091890474,-0.993000793457032,-2.785736073521882,0.799734486607818,-1.8893684334894587,-0.09663315342460521,1.1742402048179343,39.43649864067635,19.376701515839997,0.8963676400324252,12,0.7000007629394531,1.6150007247924805,0.5650005340576172,-0.37999916076660156,-1.0199985504150426,3,-0.008683667001673223,1.4166782565157923,21.8700008392334,1.3793046749625109,22.239999771118164,-1.0454557276991234,21.63999938964844,-0.008683667001673223
14844,2020-12-18,21.8700008392334,22.030000686645508,21.700000762939453,21.90999984741211,11279100.0,-0.00045696169637576833,1.3571365317674948,0.3333227370261464,30.813928988859814,27.941832292837603,0.32247380342401755,1.1655482152843817,0.48679884631222947,-1.0744361173469699,12.33066879785374,0.3299999237060547,-1.0432960373103661,-0.9249991416931138,-2.751131199687883,0.9011329163016555,-1.8380651706904985,-0.011933112695729164,1.0097298482573613,38.02828252436555,15.617043584363671,0.9130660289973851,12,0.4799995422363281,1.6249990463256836,0.787498950958252,-0.2800006866455078,-0.2900009155273473,4,-0.017832706082819727,-4.125064075817901,21.8799991607666,1.4166782565157923,21.8700008392334,1.3793046749625109,22.239999771118164,-0.017832706082819727
14845,2020-12-21,21.049999237060547,21.65999984741211,20.96999931335449,21.61000061035156,5876900.0,-0.037494356227998904,1.0909111926711665,14.000381479185453,27.179453822795452,27.99493156223339,0.9105897148591531,1.8927853418587297,1.3234276564476914,-0.2263606578594448,11.721070357192819,0.9000015258789098,-1.1144748453536835,-1.6245007514953613,-3.5793867068725014,0.3303852038817787,-2.601943729183933,-0.6470577738067895,1.6761638137076886,5.970142880324084,-18.47969674532229,0.9774429776885702,12,0.7850008010864222,2.130000114440918,1.6525006294250488,0.5400009155273438,0.04000091552734375,0,0.030403863192084213,1.3571365317674948,21.8700008392334,-4.125064075817901,21.8799991607666,1.4166782565157923,21.8700008392334,0.030403863192084213
14846,2020-12-22,20.81999969482422,21.1299991607666,20.71999931335449,21.049999237060547,4981400.0,-0.01092634444524787,1.1025666105872869,0.41071246108677995,23.821299668035735,26.92995359726859,0.9803100185262572,1.9751755376589912,1.5599875151950542,0.03257635770994227,10.859895937103072,0.4099998474121129,-1.1603051084295863,-1.696500301361084,-3.7168214337832595,0.3238208310610915,-2.7066608675721717,-0.6863397351499962,1.6603004327060908,6.289331564337817,-17.580860561171928,1.010160566211087,12,0.6999998092651367,2.234999656677246,1.9900002479553223,0.7700004577636719,0.4200000762939453,1,0.029779099342999826,1.0909111926711665,21.049999237060547,1.3571365317674948,21.8700008392334,-4.125064075817901,21.8799991607666,0.029779099342999826
14847,2020-12-23,21.5,21.6200008392334,21.020000457763672,21.020000457763672,4264400.0,0.032660918114462145,-1.5000039736467745,-2.0869586850878212,35.88619170164867,27.292576585914446,0.20771278885547773,1.1277452585040173,0.9200524361854718,-0.6191883341633542,9.30095906119325,0.8000011444091797,-1.1862535904710825,-0.873499965667726,-2.743701788398038,0.9967018570625861,-1.8086008770328803,0.061600945697428244,0.6986519972621785,50.32258779027068,24.521273542826467,0.9351009113651554,12,0.0149993896484375,1.5549993515014648,1.575000286102295,0.35500049591064453,0.0,2,0.007906980292741617,1.1025666105872869,20.81999969482422,1.0909111926711665,21.049999237060547,1.3571365317674948,21.8700008392334,0.007906980292741617
14848,2020-12-24,21.57999992370605,21.59000015258789,21.209999084472656,21.46999931335449,1011200.0,0.003720926684002368,4.84612224537073,0.22916815678420713,36.02618150561564,27.756914536717037,0.10417975508175559,0.8611329194201787,0.8828405012000999,-0.6729152118913397,7.506197676322454,0.3800010681152344,-1.1243651832575452,-0.6470000267028837,-2.252885545775616,0.9588854923698484,-1.449942786239248,0.1559427328334806,0.38206764413089545,65.64883273298004,38.297059656617876,0.802942759536366,12,-0.06500053405761363,1.3649997711181676,1.724999904632572,0.4149999618530309,-0.4300003051757777,3,0.017145544047335592,-1.5000039736467745,21.5,1.1025666105872869,20.81999969482422,1.0909111926711665,21.049999237060547,0.017145544047335592
14849,2020-12-28,21.40999984741211,21.780000686645508,21.40999984741211,21.68000030517578,2874600.0,-0.00787766806742174,-1.740742310572345,-2.454535996670828,30.64876346559039,28.63003369151,0.24683636629630712,0.8660369076628243,1.0903444434247689,-0.4698593536820539,5.854513598143975,0.37000083923339844,-1.1209688683406789,-0.6840001106262221,-2.073182799359799,0.7051825781073546,-1.3785914549930105,0.010591233740566253,-0.6900005340576207,65.09430567201575,40.28291331366113,0.6945913443667884,12,0.10499954223632812,1.3000001907348597,2.0450000762939453,0.5850000381469727,0.020000457763671875,0,-0.02568889495471105,4.84612224537073,21.57999992370605,-1.5000039736467745,21.5,1.1025666105872869,20.81999969482422,-0.02568889495471105
14850,2020-12-29,21.299999237060547,21.670000076293945,21.190000534057614,21.549999237060547,3866400.0,-0.005137814625666981,-1.0425625167401045,0.9259243560943218,34.771558614199336,29.543689563991965,0.33920730230572715,0.8718854052320211,1.2396005961148013,-0.3470659566743137,5.437725169718303,0.4799995422363317,-1.0834221897103262,-0.6995006561279311,-2.030689299081608,0.6316879868257459,-1.3650949776047696,-0.03390633465109261,-0.5587998962402381,54.71690304563611,26.70673539861891,0.6655943214768392,12,0.21500015258789062,1.4100008010864222,2.320000648498535,0.6950006484985352,0.10000038146972656,1,0.013145572613839418,-1.740742310572345,21.40999984741211,4.84612224537073,21.57999992370605,-1.5000039736467745,21.5,0.013145572613839418
14851,2020-12-30,21.420000076293945,21.549999237060547,21.170000076293945,21.239999771118164,1767000.0,0.005633842419327628,-1.374997019764919,-0.720001220703125,39.313988418012386,31.450589096898103,0.10131118130701822,0.6754662530900859,1.1626710166493694,-0.4556817264043005,5.294539161688928,0.37999916076660156,-1.0341289682415997,-0.5089998245239258,-1.8038466940289481,0.7858470449810966,-1.156423259276437,0.1384236102285854,-0.6580247085571322,52.63151290346059,21.995448991538794,0.647423434752511,12,0.07499980926513672,1.2899999618530238,2.2149996757507324,0.5749998092651367,-0.3899993896484375,2,-0.01540615884830332,-1.0425625167401045,21.299999237060547,-1.740742310572345,21.40999984741211,4.84612224537073,21.57999992370605,-0.01540615884830332
14852,2020-12-31,21.63999938964844,21.690000534057614,21.25,21.399999618530273,1938100.0,0.010270742883795592,1.5882227545313612,1.3333298012122436,47.76536402141777,34.025192245130576,-0.1729303378784337,0.3729915572066709,0.9717789034694242,-0.6720023714054584,5.540159515707142,0.44000053405761363,-0.9299803017257631,-0.22450046539306356,-1.4351809474966686,0.9861800167105415,-0.8298407064448661,0.38083977565873894,-0.8576635155334529,77.04899066963561,41.67403314557153,0.6053402410518033,12,-0.26499938964844105,1.070000648498528,2.0150003433227504,0.355000495910641,-0.35999870300293324,3,-0.01848427124825236,-1.374997019764919,21.420000076293945,-1.0425625167401045,21.299999237060547,-1.740742310572345,21.40999984741211,-0.01848427124825236
14853,2021-01-04,21.34000015258789,21.739999771118164,21.18000030517578,21.670000076293945,3968000.0,-0.013863181401199798,1.3829799322281517,-1.3750009934116734,44.64751880208483,35.562257779933354,0.04739917907546598,0.5889882892662541,1.291874228547023,-0.36412377237965643,5.640197157134557,0.5599994659423828,-0.89145719681445,-0.4519996643066406,-1.601436318597841,0.6974369899845598,-1.0267179914522409,0.1227186628389596,-0.5377109822222934,27.86883708132176,-10.557830307448693,0.5747183271456,1,-0.09000015258789062,1.3699998855590785,2.3349995613098145,0.6549997329711914,0.11999893188476562,0,0.0074976497782595075,1.5882227545313612,21.63999938964844,-1.374997019764919,21.420000076293945,-1.0425625167401045,21.299999237060547,0.0074976497782595075
14854,2021-01-05,21.56999969482422,21.63999938964844,21.200000762939453,21.40999984741211,3793500.0,0.010777860383868632,1.9333316379079688,-0.4848481345548074,49.11392722904035,37.999421491738346,-0.2566167619268924,0.27129956308418457,1.0676492814855223,-0.5814734066257969,5.693290388316558,0.4399986267089879,-0.7885292902809127,-0.15750007629394602,-1.193806797487305,0.878806644899413,-0.6756534368906237,0.3606532843027317,-0.7481562941330218,70.17540924361874,26.100683440007643,0.5181533605966788,1,-0.31999969482421875,1.1400003433227504,2.1349997520446777,0.4250001907348633,-0.31999969482421875,1,-0.019471491990550427,1.3829799322281517,21.34000015258789,1.5882227545313612,21.63999938964844,-1.374997019764919,21.420000076293945,-0.019471491990550427
14855,2021-01-06,21.950000762939453,22.190000534057614,21.81999969482422,21.920000076293945,4349800.0,0.017617110500303568,-2.217378324363292,0.1875044703526214,46.11261136647554,40.4762339026761,-0.5537607763163237,-0.2133635647579517,0.6927994513434186,-0.9519152877154369,5.293984163386449,0.6200008392333949,-0.7034409812892193,0.28200092315673686,-0.5238620506062119,1.0878638969196857,-0.12093056372473754,0.6849324100382113,-1.1089942165291689,76.47062123439086,32.76838365782692,0.40293148688147523,1,-0.3450002670288086,0.47499847412109375,1.7549986839294434,0.044999122619628906,-0.5700016021728516,2,-0.02369022504280016,1.9333316379079688,21.56999969482422,1.3829799322281517,21.34000015258789,1.5882227545313612,21.63999938964844,-0.02369022504280016
14856,2021-01-07,20.8799991607666,22.020000457763672,20.8700008392334,21.959999084472656,6661000.0,-0.048747223917160465,-1.0909149233156759,-35.99917350117617,38.82616692700754,40.80289781660486,0.5874203081250045,0.7684475071090588,1.7588487911627624,0.12471395259169427,5.309698934014239,1.1499996185302734,-0.6986146118688907,-0.7070006370544419,-1.4859638544634883,0.07196258035460446,-1.096482245758967,-0.31751902834991697,1.310001373291012,0.7574487761176797,-41.92290457405253,0.38948160870452403,1,0.6500015258789062,1.2850008010864222,2.8075003623962402,1.1150007247924805,0.6600017547607422,3,0.024904237483914793,-2.217378324363292,21.950000762939453,1.9333316379079688,21.56999969482422,1.3829799322281517,21.34000015258789,0.024904237483914793
14857,2021-01-08,20.709999084472656,20.959999084472656,20.520000457763672,20.940000534057614,7833500.0,-0.008141766433275244,2.2592665851918308,0.21296432021559777,37.254906849539346,40.9394228548186,0.7080310049830913,0.8629796708680431,1.9163920934604448,0.2986640443107973,6.015856985713929,0.4399986267089844,-0.6080879815146574,-0.8010006904602065,-1.6117682354676433,0.009766854547230253,-1.2063844629639249,-0.3956169179564881,1.4800014495849574,11.377162756221464,-30.403463749229445,0.40538377250371765,1,0.6450014114379883,1.330000877380371,2.8600006103515625,1.2850008010864258,0.8200016021728516,4,0.01545155076384197,-1.0909149233156759,20.8799991607666,-2.217378324363292,21.950000762939453,1.9333316379079688,21.56999969482422,0.01545155076384197
14858,2021-01-11,20.790000915527344,20.8700008392334,20.56999969482422,20.6200008392334,3489900.0,0.0038629567644292706,-1.2222112334786202,-0.739126108121119,38.41203183549342,41.80200822925227,0.5634341940818253,0.7414459590572484,1.8578113658490203,0.22966406530257188,6.540864618155573,0.3000011444091797,-0.4719456550580148,-0.6704989433288588,-1.5298374763212905,0.18883958966357284,-1.1001682098250747,-0.240829676832643,1.333199615478513,16.1676913430361,-25.009930360620114,0.42966926649621623,1,0.5649995803833008,1.2499990463256836,2.5549988746643066,1.2049989700317383,1.0099983215332031,0,0.023569011521889838,2.2592665851918308,20.709999084472656,-1.0909149233156759,20.8799991607666,-2.217378324363292,21.950000762939453,0.023569011521889838
14859,2021-01-12,20.700000762939453,20.979999542236328,20.520000457763672,20.75,4201900.0,-0.004329011477852918,-1.2438988081392643,-0.2941130271853157,45.54709787260477,42.999290369075105,0.6058401920044751,0.7892128418897819,1.9628256333569105,0.3300947412733066,6.959327716413734,0.45999908447265625,-0.43622003515627483,-0.7079991340637193,-1.6195763116876734,0.2035780435602348,-1.1637877228756963,-0.25221054525174225,1.359071765136715,10.7784608953574,-33.412942244719524,0.4557885888119764,1,0.6549997329711914,1.3399991989135742,2.6449990272521973,1.294999122619629,0.7299995422363281,1,0.036714893406858184,-1.2222112334786202,20.790000915527344,2.2592665851918308,20.709999084472656,-1.0909149233156759,20.8799991607666,0.036714893406858184
14860,2021-01-13,20.81999969482422,20.940000534057614,20.549999237060547,20.6200008392334,3229100.0,0.005797049635843932,-1.2941113772656432,-4.000038147554742,50.0,44.18662498929595,0.4588454749280473,0.6373068146222423,1.8708280576723268,0.22819589226315173,7.489984856626071,0.39000129699706676,-0.40562651366130353,-0.5470002174377449,-1.4879316724424783,0.39393123756698856,-1.0174659449401098,-0.07653448993537992,1.1775099504394504,19.99994913736979,-27.788437191304986,0.470465727502366,1,0.5350008010864258,1.2200002670288086,2.5250000953674316,1.1750001907348633,-0.14999961853027344,2,0.02065323302010791,-1.2438988081392643,20.700000762939453,-1.2222112334786202,20.790000915527344,2.2592665851918308,20.709999084472656,0.02065323302010791
14861,2021-01-14,20.850000381469727,20.940000534057614,20.57999992370605,20.81999969482422,3707000.0,0.0014409551914145169,2.4285610484919555,0.15000429155898032,39.74765267043523,43.29576817252011,0.379383651973324,0.5247349539431774,1.8587937670405132,0.2171324916082824,8.303884654352506,0.3600006103515625,-0.33417731381715754,-0.44749956130981516,-1.3197594043488223,0.424760281729192,-0.883629482829317,-0.011369639790313357,1.0884088962939416,71.73925663012291,23.268802016645147,0.43612992151950347,1,0.505000114440918,0.9600000381469727,2.5224995613098145,1.1449995040893555,-0.06999969482421875,3,0.02541960525659781,-1.2941113772656432,20.81999969482422,-1.2438988081392643,20.700000762939453,-1.2222112334786202,20.790000915527344,0.02541960525659781
14862,2021-01-15,21.459999084472656,21.520000457763672,21.0,21.299999237060547,5414300.0,0.029256531982851275,2.7142545741883626,5.333206179668129,48.37836820771738,43.71030699536817,-0.28925107471582834,-0.12390778966504001,1.2639039400385528,-0.3770554060051836,8.77576937823053,0.6700000762939453,-0.2707967224624852,0.18299922943115376,-0.6510423551830904,1.017040814045398,-0.23402156287596654,0.6000200217382741,0.4216738404910103,93.99986267089844,45.73182218161439,0.417020792307122,1,-0.10499858856201172,0.15000152587890625,1.9275007247924805,0.5700006484985352,-0.6499996185302699,4,0.0037279512799501813,2.4285610484919555,20.850000381469727,-1.2941113772656432,20.81999969482422,-1.2438988081392643,20.700000762939453,0.0037279512799501813
14863,2021-01-19,21.690000534057614,21.790000915527344,21.3799991607666,21.600000381469727,4188600.0,0.010717682171355492,1.8275893820209939,0.5625014901175183,53.72340938201458,44.22247167903197,-0.5189578279818754,-0.38880766380609444,1.0594102842713902,-0.5863950019593709,9.270437868600908,0.4100017547607422,-0.23298231630816701,0.42250061035155895,-0.38657643462564906,1.231577655328767,0.017962087862954945,0.827039132840163,0.13720549221805456,92.12595705313213,44.08667825714613,0.4045385224886036,1,-0.3350000381469691,-0.2700004577636683,1.7049994468689,0.394999504089359,-1.9400005340576136,1,-0.007376664060513738,2.7142545741883626,21.459999084472656,2.4285610484919555,20.850000381469727,-1.2941113772656432,20.81999969482422,-0.007376664060513738
14864,2021-01-20,21.479999542236328,21.729999542236328,21.280000686645508,21.46999931335449,3790900.0,-0.009681926539906849,-1.3077013366198629,0.11111346585856122,52.331607497749225,44.91347124917349,-0.36103233465329865,-0.22084555106297543,1.2572206433932465,-0.35083568038368185,9.614227579993589,0.4499988555908203,-0.25789099720100594,0.23199968338012766,-0.5335645174340584,0.9975638841943137,-0.1507824170269636,0.6147817837872189,0.3100013732910156,74.99992309088503,26.656709812758876,0.3827821004070922,1,-0.20999908447265625,-0.06499958038330078,1.6875,0.6050004959106445,-2.0399990081787145,2,0.014897565253434886,1.8275893820209939,21.690000534057614,2.7142545741883626,21.459999084472656,2.4285610484919555,20.850000381469727,0.014897565253434886
14865,2021-01-21,21.690000534057614,21.770000457763672,21.280000686645508,21.520000457763672,3683100.0,0.009776582695374847,1.9696962691096147,16.999618538997993,53.41772335268038,46.53475529647048,-0.6836902218133574,-0.40100033963242154,1.0310926820813187,-0.5357137949630832,9.063624474959104,0.48999977111816406,-0.24100810173104037,0.41000061035155966,-0.3739973567629349,1.1939985774660542,0.018001626794312386,0.8019995939088069,-1.1700000762939418,91.73551243795184,42.119841422958984,0.39199898355724766,1,-0.5349998474121058,-0.2750005722045863,1.3599996566772496,0.5349988937378001,-2.090000152587887,3,-0.011987101082527873,-1.3077013366198629,21.479999542236328,1.8275893820209939,21.690000534057614,2.7142545741883626,21.459999084472656,-0.011987101082527873
14866,2021-01-22,21.440000534057614,21.59000015258789,21.280000686645508,21.559999465942386,2867100.0,-0.011526048586649407,2.444432670707413,-0.7058757531219361,47.48745488623246,47.67170507832526,-0.38655012807695854,-0.10769123713992101,1.233681230650511,-0.2648233698981066,8.196579180834473,0.4099998474121058,-0.26959653756396307,0.1290005683898876,-0.6269416170626947,0.8849427538424699,-0.24897052433640354,0.5069716611161788,-0.8950000762939432,55.696205587800264,9.156136889261674,0.3779710927262911,1,-0.2849998474121058,-0.02500057220458629,1.5974993705749547,0.8049993515014684,-1.8700008392333949,4,-0.03591419956079367,1.9696962691096147,21.690000534057614,-1.3077013366198629,21.479999542236328,1.8275893820209939,21.690000534057614,-0.03591419956079367
14867,2021-01-25,21.670000076293945,21.86000061035156,21.25,21.34000015258789,3758700.0,0.010727590322163305,-1.3921581827089435,-2.7500238420699645,54.21994186253549,49.428139525774384,-0.5208228839775053,-0.3418274581824079,0.9460372724747366,-0.47429900802236347,8.181495885716739,0.610000610351559,-0.3122215036187086,0.35050010681152344,-0.41810708969154575,1.1191073033145926,-0.03380349144001116,0.734803705063058,-1.1004996185302751,68.85240263151353,19.12641211731767,0.38430359825153493,1,-0.4799995422363281,-0.25500011444091797,1.367499828338623,0.5749998092651367,-2.219999313354492,0,-0.04107057621204435,2.444432670707413,21.440000534057614,1.9696962691096147,21.690000534057614,-1.3077013366198629,21.479999542236328,-0.04107057621204435
14868,2021-01-26,21.950000762939453,22.059999465942386,21.540000915527344,21.729999542236328,3550800.0,0.012921120704185718,1.3636371517993937,0.6666705198971188,54.79798514967845,50.45601588989368,-0.6917145661709334,-0.624716903430226,0.6114244591177282,-0.7308215419566153,8.279620328661647,0.5199985504150426,-0.22416485036710299,0.612000751495362,-0.19961516107467503,1.423616664065399,0.20619279521034528,1.0178087077803788,-1.3288802990722672,86.41990425574463,37.65798546963509,0.4058079562850177,1,-0.6450014114379883,-0.5550003051757812,1.0874991416931152,0.5999984741210938,-2.0799999237060547,1,-0.05193627596231587,-1.3921581827089435,21.670000076293945,2.444432670707413,21.440000534057614,1.9696962691096147,21.690000534057614,-0.05193627596231587
14869,2021-01-27,20.86000061035156,21.82999992370605,20.63999938964844,21.6200008392334,5307100.0,-0.04965831957638278,1.0169527962900404,-3.454527326952437,38.329777310176105,49.15932447991325,0.47312220350509193,0.4447695662330773,1.6533304674777547,0.3693715913663205,8.571978998460466,1.310001373291012,-0.1318582667242616,-0.4504994392395041,-1.2886799678818797,0.3876810894028715,-0.8695897035606919,-0.031409174918316296,1.1999988555908274,15.493042879074945,-28.534394921636785,0.41909026432118807,1,0.4599990844726598,0.4949998855590856,2.1774992942810094,1.8799991607666051,-0.20000076293944957,2,-0.05321191648483137,1.3636371517993937,21.950000762939453,-1.3921581827089435,21.670000076293945,2.444432670707413,21.440000534057614,-0.05321191648483137
14870,2021-01-28,21.57999992370605,21.84000015258789,20.920000076293945,21.0,4579500.0,0.0345157858239562,-1.4864874617563593,-0.7631575645172947,58.10185410031053,51.198680194343844,-0.14274499789211248,-0.26685925722231474,0.8664991688799049,-0.331354336327248,8.579973741722466,0.9799995422363317,-0.026633482292947264,0.2554998397827113,-0.591252002219278,1.1022516817847006,-0.16787608121828157,0.6788757607837042,0.47999954223633523,66.19721715162969,16.006704994173205,0.42337592100099425,1,-0.23000049591063743,-0.2249994277954066,1.3425002098083532,1.3499994277954137,-0.7700004577636648,3,-0.09916586641400338,1.0169527962900404,20.86000061035156,1.3636371517993937,21.950000762939453,-1.3921581827089435,21.670000076293945,-0.09916586641400338
14871,2021-01-29,21.09000015258789,21.68000030517578,20.82999992370605,21.40999984741211,4984300.0,-0.022706198927270882,-1.0238100644411157,-0.5517236843403401,54.094836268209214,51.83384331217627,0.4301095296103945,0.20780437215191938,1.2555153252015536,0.1797359450559739,8.610011060397298,0.8500003814697301,0.03553184030788614,-0.21799993515014648,-1.06976234469089,0.633762474390597,-0.64388113992052,0.20788126962022702,0.9415993118286181,31.690192870545857,-22.44290619018706,0.4258812047703718,1,0.2599992752075231,0.2650003433227539,1.4174995422363281,1.8999996185302734,-0.1900005340576172,4,-0.07064958560160706,-1.4864874617563593,21.57999992370605,1.0169527962900404,20.86000061035156,1.3636371517993937,21.950000762939453,-0.07064958560160706
14872,2021-02-01,21.239999771118164,21.600000381469727,21.100000381469727,21.290000915527344,3126400.0,0.007112357394263302,-2.030303730890385,0.15625372529385118,54.77705690903489,51.95091525962297,0.27448635992923087,0.02772263967432309,1.001614005939743,0.05989676664184174,8.87032074495667,0.5100002288818359,0.07637276417701955,-0.048000335693359375,-0.8856061634525538,0.7896054920658351,-0.4668032495729584,0.37080257818623963,0.7637676918029825,42.253545720621545,-15.99280909032207,0.4188029138795975,2,0.10999965667724965,0.11500072479248047,1.047499656677246,1.75,0.07999992370605469,0,-0.07862523984415415,-1.0238100644411157,21.09000015258789,-1.4864874617563593,21.57999992370605,1.0169527962900404,20.86000061035156,-0.07862523984415415
14873,2021-02-02,21.5,21.770000457763672,21.280000686645508,21.43000030517578,3703200.0,0.012241065521826355,-1.648655057581475,-1.3999618539004386,58.19671170040876,52.602593504362915,-0.017097775859735265,-0.231547776890217,0.6843689241322437,-0.17067968009104462,8.925822461337138,0.5300006866455078,0.16803440924883262,0.20399990081786967,-0.6387377039965187,1.046737505632258,-0.21736890158932454,0.6253687032250639,0.476492101455694,71.66667196485386,7.109602659669704,0.4213688024071935,2,-0.1500005722045863,-0.14499950408935547,0.7849993705749512,1.489999771118164,-0.20999908447265625,1,-0.09534880172374638,-2.030303730890385,21.239999771118164,-1.0238100644411157,21.09000015258789,-1.4864874617563593,21.57999992370605,-0.09534880172374638
14874,2021-02-03,21.149999618530273,21.5,20.979999542236328,21.450000762939453,3410500.0,-0.016279087510219892,1.6000047683761296,-4.28574931880109,53.228960480576966,52.581619851906986,0.31421213215868704,0.08998763854081204,0.9821932777183378,0.2082853351112135,9.159095517609163,0.5200004577636719,0.17665399275461624,-0.1250004768371582,-0.959884905515267,0.7098839518409505,-0.5424426911762126,0.29244173750189617,0.7997626286892761,31.683130921513808,-36.919301317740974,0.4174422143390546,2,0.19999980926514027,0.2050008773803711,1.0799999237060547,1.8400001525878906,0.8199996948242152,2,-0.06052003793775118,-1.648655057581475,21.5,-2.030303730890385,21.239999771118164,-1.0238100644411157,21.09000015258789,-0.06052003793775118
14875,2021-02-04,21.43000030517578,21.450000762939453,20.93000030517578,21.100000381469727,4175000.0,0.013238803389868048,1.8108069097413744,-1.0999955495368339,55.41044450810179,53.461952032114695,-0.007317647860713095,-0.24344940956114414,0.6512273406838069,-0.04082847278615276,9.66254611421832,0.5200004577636719,0.14856317802108876,0.1810002326965332,-0.595738046594068,0.9577385119871344,-0.2073689069487692,0.5693693723418356,0.4935666848923468,63.829791551262126,-4.195091504691824,0.38836913964530145,2,-0.08000087738036754,-0.07499980926513672,0.6824994087219238,1.5599994659423828,1.1399993896484375,3,-0.03593095878667352,1.6000047683761296,21.149999618530273,-1.648655057581475,21.5,-2.030303730890385,21.239999771118164,-0.03593095878667352
14876,2021-02-05,21.399999618530273,21.6299991607666,21.26000022888184,21.6299991607666,2425100.0,-0.0013999386942734615,2.2173884198828744,-0.6969684709418259,49.372391114636734,52.92333528234816,0.018340944834488226,-0.18181593690341202,0.6120996395529623,0.01876116395021299,9.384078018571405,0.3699989318847621,0.13998384789706364,0.1249995231628418,-0.6343492768253896,0.8843483231510731,-0.2546748768312739,0.5046739231569575,0.4978960195294597,55.952289045008875,-8.423954611168249,0.37967439999411523,2,-0.05000019073485973,-0.044999122619628906,0.7125000953674316,1.5900001525878906,1.0400009155273402,4,-0.027570101079675058,1.8108069097413744,21.43000030517578,1.6000047683761296,21.149999618530273,-1.648655057581475,21.5,-0.027570101079675058
14877,2021-02-08,21.030000686645508,21.43000030517578,20.940000534057614,21.34000015258789,3873200.0,-0.01728967002244164,1.0000000000000144,1.3478264475146369,43.29268718176951,51.64496884146939,0.3218553538702338,0.22491755993187468,0.894995041689743,0.42496051283897884,8.857645140715789,0.4899997711181676,0.09865278110234499,-0.2609994888305671,-0.9827778287513418,0.46077885109020755,-0.6218886587909545,0.09988968112982022,0.8427370264459988,11.904805155289939,-46.93874614818438,0.3608891699603877,2,0.20999908447265625,0.3249998092651367,1.0724992752075195,1.9899988174438477,1.239999771118164,0,-0.006181695856899649,2.2173884198828744,21.399999618530273,1.8108069097413744,21.43000030517578,1.6000047683761296,21.149999618530273,-0.006181695856899649
14878,2021-02-09,21.280000686645508,21.34000015258789,20.940000534057614,21.100000381469727,4505400.0,0.011887778974670082,1.6666709052299868,-0.5806471460477822,47.98388290727557,52.717647241147105,-0.03707797303361815,0.014239387955086613,0.5541649718233472,0.20132617017202037,8.302763175999681,0.399999618530277,0.10884581012296479,-0.03549947738647319,-0.7178629564486663,0.6468640016757199,-0.37668121691756795,0.3056822621446216,0.5680822599771389,50.0001362394108,-6.518852334533612,0.3411817395310959,2,0.054999351501464844,0.07499980926513672,0.7624993324279785,1.774998664855957,0.6599998474121058,1,0.0018796525793258745,1.0000000000000144,21.030000686645508,2.2173884198828744,21.399999618530273,1.8108069097413744,21.43000030517578,0.0018796525793258745
14879,2021-02-10,21.459999084472656,21.559999465942386,21.270000457763672,21.40999984741211,2561000.0,0.008458571053529651,1.31999206542965,0.2777730682829653,47.667327339433534,51.55825537882744,-0.13747290383831512,-0.11162559805014638,0.29774008446116795,0.056192979592971426,7.742762528714358,0.2899990081787145,0.07156678066502309,0.10649900436401438,-0.5133235782694392,0.726321586997468,-0.2034122869527124,0.41641029568074117,0.3639221910105057,75.714235111076,22.672946988718977,0.30991129131672746,2,-0.15999889373779297,-0.10499858856201172,0.5200009346008301,1.5950002670288086,0.8000011444091832,2,-0.007921629832142618,1.6666709052299868,21.280000686645508,1.0000000000000144,21.030000686645508,2.2173884198828744,21.399999618530273,-0.007921629832142618
14880,2021-02-11,21.25,21.59000015258789,21.18000030517578,21.479999542236328,2229500.0,-0.009785605472117709,-1.2162217892012825,-4.600061036087586,48.057253252733226,50.887412821552324,0.023236512197559733,0.139386172504107,0.4556660665480017,0.3059382786378748,7.209050410955864,0.4099998474121094,-0.00028761720837167104,-0.12500009536743306,-0.694709116865571,0.4447089261307049,-0.40985460611650026,0.15985441538163414,0.5502428377664685,44.92754825048818,-7.45661320126392,0.2848545107490689,2,0.10000038146972656,0.10500049591064453,0.7300000190734863,1.8049993515014648,0.7099990844726562,3,0.03388232062844643,1.31999206542965,21.459999084472656,1.6666709052299868,21.280000686645508,1.0000000000000144,21.030000686645508,0.03388232062844643
14881,2021-02-12,21.3799991607666,21.440000534057614,21.100000381469727,21.170000076293945,3053900.0,0.006117607565487182,1.0605955518564985,-0.9130413149121789,46.97284873641063,50.02027858014963,-0.06850420150548686,0.05389212806458943,0.2856364417069379,0.21732380806739116,6.697271802564922,0.3400001525878871,0.10353074597060896,-0.02150087356567454,-0.5349115759631182,0.49190982883176915,-0.2782062247643964,0.2352044776330473,0.39703880803750735,67.6921361436911,16.672688190786992,0.25670535119872223,2,-0.029998779296875,-0.08999919891357422,0.6350007057189941,1.6750001907348633,0.5,4,0.055659522019127605,-1.2162217892012825,21.25,1.31999206542965,21.459999084472656,1.6666709052299868,21.280000686645508,0.055659522019127605
14882,2021-02-16,21.540000915527344,21.65999984741211,21.26000022888184,21.38999938964844,5351200.0,0.0074837119289674625,1.0512833052936161,0.7142960944595653,45.61027828513362,48.621785978452394,-0.2028023893131632,-0.105202573503135,0.08341431138115496,0.09989761630795968,7.0156444361841235,0.3999996185302699,0.048412969330438926,0.1345007896423347,-0.38206590242386085,0.6510674817085302,-0.12378255639076485,0.39278413567543424,0.21429628169365245,83.33346578822591,35.27210048996398,0.2582833460330979,2,-0.24500083923339844,-0.2500009536743164,0.30749940872192383,1.514998435974121,0.20999908447265625,1,0.04178271031926917,1.0605955518564985,21.3799991607666,-1.2162217892012825,21.25,1.31999206542965,21.459999084472656,0.04178271031926917
14883,2021-02-17,21.530000686645508,21.6200008392334,20.68000030517578,21.479999542236328,7048200.0,-0.0004642631595538349,7.173866171311999,0.33333757184274226,59.33148194685673,49.29984391915015,-0.21020425311823487,-0.11362957948658448,0.05472075775861285,0.15364583812670674,7.711051435602897,0.9400005340576172,0.0488289681181584,0.1325005531311021,-0.3702864918269242,0.6352875980891284,-0.11889296934791105,0.38389407561011524,0.2020105544240387,86.73477331734793,33.126355148359124,0.2513935224790124,2,-0.3600006103515625,-0.24000072479248047,0.16749954223632812,1.4249992370605469,0.7699985504150391,2,0.03437063388377726,1.0512833052936161,21.540000915527344,1.0605955518564985,21.3799991607666,-1.2162217892012825,21.25,0.03437063388377726
14884,2021-02-18,21.799999237060547,22.100000381469727,21.440000534057614,21.5,4636000.0,0.012540573237534103,-2.1428701180744416,5.999847415601755,53.503176588430954,49.08792526140894,-0.42276198040920576,-0.3777951070060759,-0.2538885950281937,-0.07122922279993205,8.261028064554232,0.6599998474121129,0.041993316302654904,0.38649911880493093,-0.14678361363736414,0.919781851247226,0.1198577525837834,0.6531404850260785,-1.1599998474121058,78.87315997952959,25.74769945848132,0.2666413662211469,2,-0.40999889373779297,-0.48999881744384766,-0.10249900817871094,1.1550006866455078,0.17000007629394176,3,0.006422078068657022,7.173866171311999,21.530000686645508,1.0512833052936161,21.540000915527344,1.0605955518564985,21.3799991607666,0.006422078068657022
14885,2021-02-19,21.43000030517578,21.90999984741211,21.420000076293945,21.780000686645508,3970800.0,-0.01697242866209636,-1.6486414038054096,-1.1666709052299633,55.629147856314596,49.78312045492871,-0.058963712851014094,-0.02980140022643951,0.06337746491153595,0.3407627295904625,8.78647617668957,0.48999977111816406,-0.015666935844397045,0.029500198364257102,-0.48784006749038156,0.5468404642188958,-0.22916993456306045,0.28817033129157466,-0.7608008956909131,52.81689857069749,-2.8952269239841257,0.25867013292731905,2,-0.039999961853027344,-0.10500049591064453,0.2674999237060547,1.5249996185302734,1.2199993133544922,4,0.03873074717155256,-2.1428701180744416,21.799999237060547,7.173866171311999,21.530000686645508,1.0512833052936161,21.540000915527344,0.03873074717155256
14886,2021-02-22,20.670000076293945,21.34000015258789,20.170000076293945,21.18000030517578,7743700.0,-0.03546431255524907,1.8192775514237325,1.4571419229323002,42.148758593584155,49.656017278463665,0.6555326322067181,0.7057381190115208,0.781358565029219,1.1382839107355593,9.94982733701869,1.260000228881836,-0.0384333634050229,-0.692000007629396,-1.3030766229119877,-0.08092339234680423,-0.9975383152706918,-0.3864616999881001,1.4300003051757812,25.9067316548668,-30.20625838530562,0.3055383076412951,2,0.4650001525878906,0.4650001525878906,1.0275001525878906,2.2849998474121094,2.129999160766605,0,0.06240924061041442,-1.6486414038054096,21.43000030517578,-2.1428701180744416,21.799999237060547,7.173866171311999,21.530000686645508,0.06240924061041442
14887,2021-02-23,20.780000686645508,20.940000534057614,20.61000061035156,20.670000076293945,4276100.0,0.005321751811589115,-1.8695702652048274,-0.21568737447968675,39.65517524873651,48.73060531640377,0.5658447923276633,0.5540486349740021,0.6384549526602044,1.06714417123181,10.712289538513483,0.3299999237060547,-0.09772011764769672,-0.5374994277954102,-1.1828021064692962,0.10780325087847586,-0.8601507671323532,-0.21484808845846715,1.281399688720704,31.60624424336579,-21.60823400669945,0.32265133933694373,2,0.3549995422363281,0.3549995422363281,0.8024997711181641,2.174999237060547,1.8699989318847656,1,0.05293543973884551,1.8192775514237325,20.670000076293945,-1.6486414038054096,21.43000030517578,-2.1428701180744416,21.799999237060547,0.05293543973884551
14888,2021-02-24,20.809999465942386,21.200000762939453,20.51000022888184,20.690000534057614,4136300.0,0.001443637069567405,-1.875004967058496,1.090893327784778,44.620243996069476,48.39204050047443,0.5164783515705196,0.4577329923517297,0.5890856870682875,1.0709867193131863,11.006690898893021,0.6900005340576136,-0.1179603232729427,-0.4505005836486795,-1.0610212482000456,0.1600200809026866,-0.7557609159243626,-0.14524025137299645,1.2135729034423797,33.1605848938014,-21.836550444565347,0.30526033227568233,2,0.3250007629394496,0.3250007629394496,0.6725010871887172,2.1450004577636683,1.840000152587887,2,0.04517061788473464,-1.8695702652048274,20.780000686645508,1.8192775514237325,20.670000076293945,-1.6486414038054096,21.43000030517578,0.04517061788473464
14889,2021-02-25,19.75,21.450000762939453,19.530000686645508,20.799999237060547,9452500.0,-0.050937025139149106,-1.5771850054020287,-8.750071526209865,28.680171100047858,46.23903137239828,1.4621682931302864,1.5076059435324822,1.6186098743038073,2.1582088860358084,11.960585974666163,1.9200000762939453,-0.10086341462228887,-1.4550000190734877,-2.352962516238396,-0.5570375219085797,-1.90398126765594,-1.0060187704910355,2.23650092352295,9.243671887835038,-42.79231680091094,0.4489812485824538,2,1.0650005340576172,1.0650005340576172,1.637500286102295,3.2049999237060547,3.1900005340576136,3,0.12911388542078717,-1.875004967058496,20.809999465942386,-1.8695702652048274,20.780000686645508,1.8192775514237325,20.670000076293945,0.12911388542078717
14890,2021-02-26,19.440000534057614,19.850000381469727,19.309999465942386,19.530000686645508,10415200.0,-0.01569617549075375,-2.0856993384268714,0.08571449331701222,26.77722676511374,43.995073375587516,1.663336409672489,1.7381790881555936,1.8974496974288044,2.485442191435375,13.054426497950889,0.5400009155273402,-0.14224076641349725,-1.6579995155334508,-2.834588470654996,-0.48141056041190566,-2.2462939930942234,-1.0697050379726782,2.4482403799902386,6.074812585284403,-43.58764554264867,0.5882944775607735,2,1.264999389648441,1.264999389648441,1.902499675750736,3.514999389648441,3.7999992370605504,4,0.1301439665531121,-1.5771850054020287,19.75,-1.875004967058496,20.809999465942386,-1.8695702652048274,20.780000686645508,0.1301439665531121
14891,2021-03-01,19.600000381469727,20.030000686645508,19.56999969482422,19.799999237060547,4653700.0,0.008230444599618414,-2.5384660528921983,2.222205738990291,32.1695478293297,42.50165888049819,1.3681682586204431,1.5397737278729977,1.6881642101133636,2.3396300738072355,13.944966378257174,0.5900001525878942,-0.1987535098597597,-1.423499679565431,-2.7775308146878643,-0.06946854444299788,-2.1005152471266477,-0.7464841120042145,2.133546045691798,13.551436437645192,-39.19810648247578,0.6770155675612171,3,1.1049995422363281,1.1049995422363281,1.684999942779541,3.354999542236328,3.7600002288818324,0,0.15561220294383693,-2.0856993384268714,19.440000534057614,-1.5771850054020287,19.75,-1.875004967058496,20.809999465942386,0.15561220294383693
14892,2021-03-02,19.56999969482422,19.709999084472656,19.51000022888184,19.690000534057614,4403600.0,-0.0015306472480414168,1.500017881623607,0.6000076294381694,27.440591550585907,38.95822661424587,1.2173548035280284,1.5159719752130982,1.6794424794996274,2.3777205712280214,14.904755569950016,0.19999885559081676,-0.25053584494953185,-1.3700003623962402,-2.8663114525567757,0.1263107277642952,-2.118155907476506,-0.6218448173159743,2.0181339146641584,12.149536042182538,-39.256277434706554,0.7481555450802673,3,1.135000228881836,1.135000228881836,1.7150006294250488,3.385000228881836,3.6599998474121094,1,0.16504852287200533,-2.5384660528921983,19.600000381469727,-2.0856993384268714,19.440000534057614,-1.5771850054020287,19.75,0.16504852287200533
14893,2021-03-03,19.450000762939453,19.63999938964844,19.3799991607666,19.459999084472656,4212900.0,-0.006131779956874639,-2.4666344539952663,0.08331876341095375,23.056291905469138,35.575239427250125,1.1301219103991507,1.5542001911635737,1.7582038985910593,2.503916284630389,16.293865906363113,0.2600002288818395,-0.3172070460859864,-1.3874993324279785,-2.9987342815145155,0.22373561665855846,-2.193116806971247,-0.58188185788471,2.0014447979361663,6.5421127171054545,-40.06259466466657,0.8056174745432685,3,1.159998893737793,1.2549991607666016,1.8524994850158691,3.5049991607666016,3.789999008178711,2,0.16452435630173246,1.500017881623607,19.56999969482422,-2.5384660528921983,19.600000381469727,-2.0856993384268714,19.440000534057614,0.16452435630173246
14894,2021-03-04,19.8700008392334,20.40999984741211,19.559999465942386,19.739999771118164,4702800.0,0.021593833409725427,-2.4693774279686775,-13.00228920259443,32.48730571290126,33.003923633537525,0.4554571543071759,1.0892346435105438,1.301318844003866,2.081920189896021,16.748672895450728,0.9599990844726562,-0.38842720832503375,-0.9034993171691887,-2.5634200385096158,0.7564214041712383,-1.7334596778394022,-0.07353895649897524,1.4529579559462285,50.9091980988941,3.9232909660650748,0.8299603606702141,3,0.5099992752075195,0.8349990844726562,1.47999906539917,3.0849990844726562,3.469999313354492,3,0.13990934382890186,-2.4666344539952663,19.450000762939453,1.500017881623607,19.56999969482422,-2.5384660528921983,19.600000381469727,0.13990934382890186
14895,2021-03-05,20.65999984741211,20.799999237060547,20.049999237060547,20.1200008392334,4830400.0,0.03975837819890038,-1.2058751756578228,4.153804395668887,42.17391466598778,33.00671875269349,-0.5087537268802969,0.2514851392094144,0.5092893736308355,1.2937003292875175,16.926165326040728,0.9299983978271484,-0.5177926397779196,-0.07500028610229492,-1.7062797093866315,1.5562791371820417,-0.890639997744465,0.7406394255398752,0.5421813880132831,90.14088858263855,43.883295996565025,0.8156397116421686,3,-0.2799997329711914,0.04500007629394531,0.6775002479553223,2.2950000762939453,3.0,4,0.11035821410865587,-2.4693774279686775,19.8700008392334,-2.4666344539952663,19.450000762939453,1.500017881623607,19.56999969482422,0.11035821410865587
14896,2021-03-08,20.809999465942386,21.040000915527344,20.600000381469727,21.040000915527344,5234000.0,0.007260388172222854,2.826067486544984,-0.42592939264962343,42.0479048435495,33.2725775965616,-0.7116428509869799,0.05799108182017321,0.3663751449424133,1.1425380490103443,17.358446942461743,0.4400005340576172,-0.648725314076394,0.1044993400573766,-1.4972162021191835,1.7062148822339367,-0.6963584310309017,0.9053571111456549,0.2786508633140272,86.14450563529026,42.73534161695274,0.8008577710882795,3,-0.4299993515014684,-0.10499954223633168,0.542500495910641,2.1450004577636683,2.89999961853027,0,0.11677080093888104,-1.2058751756578228,20.65999984741211,-2.4693774279686775,19.8700008392334,-2.4666344539952663,19.450000762939453,0.11677080093888104
14897,2021-03-09,20.899999618530273,21.049999237060547,20.59000015258789,20.76000022888184,7772000.0,0.004324851268505903,1.090911455398247,-0.6086891621816554,43.254798396681636,33.12086141885183,-0.8748286604838498,-0.04453091495250305,0.2627304810367832,1.0645008397096447,17.28341776009197,0.45999908447265625,-0.7698676569383984,0.2009995460510261,-1.39622005428458,1.7982191463866322,-0.5976102541167769,0.9996093462188291,-1.590000152587887,91.01798732469811,50.89616052310936,0.7986098001678023,3,-0.5199995040893555,-0.19499969482421875,0.4525003433227539,2.0550003051757812,3.149999618530277,1,0.11770339888619952,2.826067486544984,20.809999465942386,-1.2058751756578228,20.65999984741211,-2.4693774279686775,19.8700008392334,0.11770339888619952
14898,2021-03-10,21.31999969482422,21.5,20.8799991607666,20.88999938964844,8416700.0,0.020095697797121836,-1.7555546136565932,3.071444141689426,45.020747380559136,34.93648100557531,-1.3576485688084254,-0.4863143069389757,-0.16889402048737168,0.6595064317907315,17.130125939262946,0.6200008392333984,-0.7737746403721673,0.6189996719360344,-0.9813801163323532,2.219379460204422,-0.1811902221981576,1.4191895660702265,-1.9752002334594678,90.72163630804259,53.208878998696534,0.8001898941341936,3,-0.9149999618530273,-0.6149997711181641,0.032500267028808594,1.635000228881836,2.7399997711181676,2,0.08958723615159303,1.090911455398247,20.899999618530273,2.826067486544984,20.809999465942386,-1.2058751756578228,20.65999984741211,0.08958723615159303
14899,2021-03-11,21.290000915527344,21.84000015258789,21.190000534057614,21.31999969482422,5218700.0,-0.0014070722198067376,-4.652181845321867,-0.0697645535033096,48.43750532184836,37.34317862299027,-1.2138803046170565,-0.49508777795446335,-0.14562747627731198,0.7024130625998026,17.60986704171488,0.649999618530277,-0.778671000576594,0.5975008010864258,-0.9876388058475776,2.182640408020429,-0.19506900238057767,1.3900706045534292,-1.8589934326171829,69.2738013545365,32.30493018920308,0.792569803467002,3,-0.6800012588500977,-0.5850009918212891,0.062499046325683594,1.664999008178711,2.4899997711181676,3,0.09159223916090276,-1.7555546136565932,21.31999969482422,1.090911455398247,20.899999618530273,2.826067486544984,20.809999465942386,0.09159223916090276
14900,2021-03-12,21.96999931335449,22.07999992370605,21.239999771118164,21.350000381469727,6914100.0,0.03193980124872642,1.0000000000000084,-20.667472024414938,64.77273909515247,40.96575543030391,-1.6732136133087785,-1.178818574483941,-0.8210490815039257,0.04052541239081009,18.06291866679357,0.8400001525878871,-0.7943004772151028,1.2414992332458468,-0.4274398627544329,2.9104383292461264,0.40702968524570693,2.0759687812459866,-2.3944522702636633,92.61740756718282,52.00826958661085,0.8344695480001406,3,-1.2399997711181605,-1.264999389648434,-0.6174993515014613,0.87500095367432,2.2600002288818395,4,0.06235780073059205,-4.652181845321867,21.290000915527344,-1.7555546136565932,21.31999969482422,1.090911455398247,20.899999618530273,0.06235780073059205
14901,2021-03-15,22.56999969482422,22.59000015258789,21.96999931335449,22.049999237060547,4398600.0,0.027309986355121163,1.2142832814490492,0.8387118606525653,68.3026720467749,45.505986596547125,-2.02004408769686,-1.7761606890173525,-1.4132748275571032,-0.5368930089171471,18.609809977827464,0.620000839233402,-0.6258116382922907,1.7819995880126953,-0.060556635201372444,3.624555811226763,0.8607214764056614,2.703277699619729,-2.794096421284177,98.9999771118164,54.88701116934247,0.921278111607034,3,-1.5850000381469727,-1.619999885559082,-1.2174997329711914,0.04000091552734375,1.720001220703125,0,0.048294203248830936,1.0000000000000084,21.96999931335449,-4.652181845321867,21.290000915527344,-1.7555546136565932,21.31999969482422,0.048294203248830936
14902,2021-03-16,22.440000534057614,22.540000915527344,22.1299991607666,22.420000076293945,6174500.0,-0.00575982111317519,2.7272679983354142,0.03846238491728033,66.33269551111258,50.314475886063065,-1.6093641383866988,-1.6604087051729266,-1.2839436573454073,-0.3934608451755395,19.683795530972734,0.4400005340576172,-0.401797095819866,1.607000446319578,-0.3530969760305709,3.567097868669727,0.6269517351445053,2.5870491574946506,-2.382687572612788,91.22809757142215,43.84068114811075,0.9800487111750736,3,-1.365000724792477,-1.490000724792477,-1.0875005722045863,0.17000007629394887,1.7299995422363317,1,0.0565952994737029,1.2142832814490492,22.56999969482422,1.0000000000000084,21.96999931335449,-4.652181845321867,21.290000915527344,0.0565952994737029
14903,2021-03-17,22.270000457763672,22.540000915527344,22.21999931335449,22.420000076293945,4349300.0,-0.007575760795367592,-1.5599932861839905,-7.499809269503525,80.73175293010995,55.674970021308475,-1.1144794074443887,-1.5095211074461403,-1.1069294081297372,-0.21391370034226398,19.80715343263948,0.3200016021728551,-0.20686336704848074,1.4000003814697273,-0.6417323344131773,3.441733097352632,0.37913402352827674,2.420866739411178,-1.9594187772045402,77.14287271305437,23.90067469563217,1.0208663579414519,3,-0.9500007629394531,-1.3200006484985352,-0.9725003242492676,0.3400001525878906,1.8599987030029297,2,0.0799280980111674,2.7272679983354142,22.440000534057614,1.2142832814490492,22.56999969482422,1.0000000000000084,21.96999931335449,0.0799280980111674
14904,2021-03-18,21.940000534057614,22.34000015258789,21.920000076293945,22.280000686645508,3531900.0,-0.014818137266405573,-1.2105205039401696,2.266673448367965,80.33984178246565,59.91562858980602,-0.5140263374226777,-1.2316417712876273,-0.7810200294915965,0.11518903769742295,20.740430856050494,0.4200000762939453,0.019527775261380498,1.063000392913814,-0.9930672292173313,3.1190680150449595,0.03496658184824142,2.0910342039793868,-1.4014770062956075,51.85189371408685,-7.052765249523823,1.028033811065572,3,-0.350000381469723,-0.9900007247924769,-0.595000267028805,0.6700000762939489,2.0499992370605504,3,0.09662711395990553,-1.5599932861839905,22.270000457763672,2.7272679983354142,22.440000534057614,1.2142832814490492,22.56999969482422,0.09662711395990553
14905,2021-03-19,22.26000022888184,22.53000068664551,21.770000457763672,22.0,9138800.0,0.01458521818755143,-1.1111137602089707,-0.7647062123439085,81.07480113193249,64.25195039962635,-0.6517350019225212,-1.5665916836995137,-1.113726627601313,-0.20641090994395128,21.778457252188808,0.7600002288818395,0.30443445899631527,1.3415000915527386,-0.7935533102092087,3.476553493314686,0.2739733906717632,2.409026792433714,-1.5163290386372452,59.756091887718036,-4.683632025463432,1.0675267008809741,3,-0.6700000762939489,-1.3100004196167028,-0.9324998855590856,0.350000381469723,1.5499992370605469,4,0.06828393720281745,-1.2105205039401696,21.940000534057614,-1.5599932861839905,22.270000457763672,2.7272679983354142,22.440000534057614,0.06828393720281745
14906,2021-03-22,21.959999084472656,22.3799991607666,21.790000915527344,22.13999938964844,4076800.0,-0.013477140221226924,-1.26923866954238,-0.692308256611529,76.2637559798583,67.91961235331266,-0.1916001940811931,-1.2279494423153707,-0.7956857875789609,0.09182596450919789,21.1262313999386,0.5899982452392578,0.5351849982189449,0.9769989967346184,-1.203894822408742,3.157892815877979,-0.11344791283706002,2.067445906306297,-1.031694997993732,24.675131656518918,-44.46308279314759,1.0904469095716796,3,-0.22499942779541016,-1.0099992752075195,-0.6074986457824707,0.6500015258789062,1.9800014495849574,0,0.10336978836072586,-1.1111137602089707,22.26000022888184,-1.2105205039401696,21.940000534057614,-1.5599932861839905,22.270000457763672,0.10336978836072586
14907,2021-03-23,21.8799991607666,22.1299991607666,21.700000762939453,21.899999618530273,4970900.0,-0.00364298392719975,-1.2631658200654527,0.11111346585851517,76.94013669483701,71.46621116601018,0.04697125682589842,-1.1186698012951766,-0.6927233858716377,0.1663850694621054,20.377689554344887,0.42999839782714844,0.681098432543692,0.8419991493225112,-1.3725609727267205,3.056559271371743,-0.26528091170210644,1.9492792103471288,-0.7855254676767807,21.42837680119527,-53.32989552492528,1.107280061024616,3,0.010001182556152344,-0.9299993515014648,-0.5599989891052246,0.44500064849853516,2.630001068115238,1,0.1101463367092883,-1.26923866954238,21.959999084472656,-1.1111137602089707,22.26000022888184,-1.2105205039401696,21.940000534057614,0.1101463367092883
14908,2021-03-24,21.75,22.18000030517578,21.729999542236328,21.799999237060547,3659000.0,-0.005941460957626821,-9.0,2.499904634751097,72.2748953330021,74.11481005613837,0.2730998186189737,-0.9640655182501447,-0.5433780048736558,0.30657841057885804,20.137958211271123,0.4500007629394531,0.8258886742413409,0.6649999618530273,-1.5690001428477203,2.899000066553775,-0.45200009049734646,1.7820000142034012,-0.5059736609603718,6.024005018855151,-68.78705439366468,1.1170000523503731,3,0.16499996185302734,-0.8000001907348633,-0.45749998092651367,0.3150005340576172,2.739999771118164,2,0.11126437132385947,-1.2631658200654527,21.8799991607666,-1.26923866954238,21.959999084472656,-1.1111137602089707,22.26000022888184,0.11126437132385947
14909,2021-03-25,22.299999237060547,22.40999984741211,21.540000915527344,21.850000381469727,3481100.0,0.025287321244163108,1.597011441243705,-9.000114442664225,70.6030295246383,74.76262010385904,-0.13249818967623384,-1.3841985965436763,-1.0643396875451536,-0.23279902570975253,18.935448195949554,0.8699989318847656,0.9841626310301201,1.0874992370605483,-1.1165623901283759,3.2915608642494725,-0.014531576533912016,2.1895300506550086,-0.9213755166660924,76.76752497374959,3.7346632188496613,1.1020308135944619,3,-0.2349987030029297,-1.3499994277954102,-1.0699992179870605,-0.25999927520751953,2.1200008392333984,3,0.08206277965538056,-9.0,21.75,-1.2631658200654527,21.8799991607666,-1.26923866954238,21.959999084472656,0.08206277965538056
14910,2021-03-26,21.96999931335449,22.459999084472656,21.76000022888184,22.31999969482422,3745500.0,-0.014798203363057927,1.222221549435201,-0.77778060348665,63.94231915475019,74.27813644918962,0.22071195388791054,-0.9011411168655918,-0.7124066620250744,0.11160010807378384,17.49025151371548,0.6999988555908168,1.10551847546283,0.6309993743896456,-1.4305265055518745,2.6925252543311657,-0.3997635655811145,1.6617623143604057,-0.4702379497406888,46.73904930920632,-23.61761976690063,1.0307629399707594,3,0.07000160217285512,-1.019999504089352,-0.6199989318847621,0.07000064849853871,2.5900001525878977,4,0.0919435831086175,1.597011441243705,22.299999237060547,-9.0,21.75,-1.2631658200654527,21.8799991607666,0.0919435831086175
14911,2021-03-29,22.649999618530273,22.85000038146973,21.88999938964844,21.88999938964844,4403400.0,0.03095131208140023,-1.5263176387031274,-2.1714268587091845,68.42106742543056,74.51017777300271,-0.4992482576756636,-1.4133926867828421,-1.3630871491522676,-0.5553294678005187,16.511187893996908,0.9600009918212891,1.2352810938679113,1.1584997177124023,-0.8105475251238552,3.12754696054866,0.1739760962942718,2.143023339130533,-1.1099987030029297,84.73275996371645,16.28778548056968,0.9845236214181295,3,-0.4549989700317383,-1.5699996948242152,-1.2924995422363281,-0.6099996566772461,1.630001068115238,0,0.05121412216109267,1.222221549435201,21.96999931335449,1.597011441243705,22.299999237060547,-9.0,21.75,0.05121412216109267
14912,2021-03-30,22.79999923706055,22.809999465942386,22.239999771118164,22.540000915527344,3533100.0,0.006622499825896799,3.0714441416892955,0.34210295162112664,66.51786778655381,72.9308572014965,-0.6624785008470688,-1.379741666549723,-1.5010845198857012,-0.6963629331130399,15.418692007027076,0.5699996948242223,1.2362225715075894,1.146999359130863,-0.6834340713150624,2.9774327895767883,0.23178264390790204,2.062216074353824,-1.102798385620119,96.18311719133337,29.293754156651133,0.9152167152229622,3,-0.6049985885620153,-1.7199993133544922,-1.6649990081787145,-0.9349994659423864,1.5799999237060511,1,0.050000058558950844,-1.5263176387031274,22.649999618530273,1.222221549435201,21.96999931335449,1.597011441243705,22.299999237060547,0.050000058558950844
14913,2021-03-31,22.649999618530273,22.8700008392334,22.450000762939453,22.68000030517578,3533100.0,-0.0065789308574387695,1.048772091422085,-0.11538800123244704,64.78260563091192,71.20227540687941,-0.5061326503910522,-1.0305510407373148,-1.3479929704661693,-0.5345059083189234,14.163418281017107,0.4200000762939453,1.157519548499181,0.8369997978210435,-0.7219212075013104,2.3959208031433974,0.057539295159866555,1.6164603004822204,-0.8144628234863269,83.45855388547017,16.173890657864902,0.7794605026611762,3,-0.44499874114990234,-1.5599994659423828,-1.5149993896484375,-1.0149993896484375,1.8400001525878906,2,0.08211923362814866,3.0714441416892955,22.79999923706055,-1.5263176387031274,22.649999618530273,1.222221549435201,21.96999931335449,0.08211923362814866
14914,2021-04-01,22.649999618530273,22.70000076293945,22.459999084472656,22.649999618530273,1886500.0,0.0,3.799923707801147,-0.0,58.673477331734766,68.71323942907965,-0.44122773755504596,-0.8554617958869493,-1.338067295254877,-0.5402516681522158,14.297594364939739,0.24000167846679332,1.094602183479811,0.6979998588561998,-0.6064474964277196,2.002447214140119,0.0457761812142401,1.3502235364981594,-0.6696378572998043,80.18008110523054,15.434771894562559,0.6522236776419589,4,-0.44499874114990234,-1.5599994659423828,-1.5149993896484375,-1.2149991989135742,1.8500003814697266,3,0.08123621119545454,1.048772091422085,22.649999618530273,3.0714441416892955,22.79999923706055,-1.5263176387031274,22.649999618530273,0.08123621119545454
14915,2021-04-05,22.940000534057614,23.059999465942386,22.70000076293945,22.739999771118164,2374300.0,0.012803572645100125,-1.5714305177111572,100.0,55.12466720452853,66.36445178737634,-0.6980323163690656,-1.0180907606076914,-1.6213380490792595,-0.8374041012097884,15.248133177397982,0.4099998474121129,0.9934027772139729,0.8740007400512653,-0.351129146785798,2.0991306268883285,0.2614357966327354,1.4865656834697951,-0.8350893019067342,89.74368170428865,28.119709479959297,0.6125649434185316,4,-0.6400003433227504,-1.7550010681152273,-2.1249999999999964,-2.0150003433227504,1.0199985504150426,0,0.06451610757545834,3.799923707801147,22.649999618530273,1.048772091422085,22.649999618530273,3.0714441416892955,22.79999923706055,0.06451610757545834
14916,2021-04-06,23.239999771118164,23.26000022888184,22.79999923706055,22.85000038146973,3248600.0,0.013077560160260626,1.1395379783892765,1.9499895096225541,60.582003907543,64.546881477677,-0.8910752309813539,-1.1875948267105834,-1.9029228654618038,-1.1567743808244337,16.70775903350674,0.46000099182128906,0.9249080236331793,1.0524999618530266,-0.12937851050008575,2.234378434206139,0.46156072567647044,1.6434391980295828,-0.9822744215606427,98.03917168747886,38.50095725888421,0.590939236176556,4,-0.8399991989135742,-1.9200000762939453,-2.5349998474121094,-2.4300003051757777,0.4099998474121094,1,0.05679861049158319,-1.5714305177111572,22.940000534057614,3.799923707801147,22.649999618530273,1.048772091422085,22.649999618530273,0.05679861049158319
14917,2021-04-07,23.36000061035156,23.420000076293945,23.209999084472656,23.35000038146973,3693600.0,0.00516354735005331,2.230805346479452,0.02564165264679918,64.61126389219834,63.69536687314326,-0.8706144778076279,-1.174042862283283,-2.010149905412593,-1.301552980663292,18.302159043939234,0.21000099182128906,0.8258055897188434,1.0495007514953585,-0.07902838714611704,2.178029890136834,0.4852361821746207,1.6137653208160962,-0.9218657825156598,93.8144836685612,34.99523305021891,0.5642645693207379,4,-0.8800001144409144,-1.9600009918212855,-2.6550006866455043,-2.5500011444091726,1.1099987030029297,2,0.03938356388082753,1.1395379783892765,23.239999771118164,-1.5714305177111572,22.940000534057614,3.799923707801147,22.649999618530273,0.03938356388082753
14918,2021-04-08,23.229999542236328,23.479999542236328,23.10000038146973,23.440000534057614,5406400.0,-0.005565114071855892,1.6206928303177146,-20.999618539018954,68.27193707155578,63.43635660057854,-0.5683676314407613,-0.9419045379914088,-1.8776489337583833,-1.1968581463166146,20.0870956701005,0.379999160766598,0.7635299169308638,0.8239996910095222,-0.2744661963037309,1.9224655783227753,0.27476674735289564,1.3732326346661488,-0.5954916647088204,75.4902070781302,15.137379231422528,0.549232943656626,4,-0.6099996566772461,-1.8000001907348633,-2.5249996185302734,-2.4200000762939418,1.7900009155273438,3,0.04950493504915343,2.230805346479452,23.36000061035156,1.1395379783892765,23.239999771118164,-1.5714305177111572,22.940000534057614,0.04950493504915343
14919,2021-04-09,23.239999771118164,23.40999984741211,23.1299991607666,23.26000022888184,5558500.0,0.0004304876917304856,-1.3333227370261465,0.09523982525137864,65.21737842730269,63.578029853084374,-0.4816578750060785,-0.8414677949560456,-1.8498421740553397,-1.222304081712327,21.501399187070536,0.2800006866455078,0.7082858497930964,0.7364999771118157,-0.28860152406159756,1.761601478285229,0.2239492265251073,1.249050727698524,-0.43639356064889157,69.23075042059563,8.43881979300437,0.5125507505867072,4,-0.5550003051757812,-1.7200002670288086,-2.5824999809265137,-2.4300003051757777,1.7900009155273473,4,0.05378657540063547,1.6206928303177146,23.229999542236328,2.230805346479452,23.36000061035156,1.1395379783892765,23.239999771118164,0.05378657540063547
14920,2021-04-12,23.34000015258789,23.540000915527344,23.20000076293945,23.270000457763672,6640000.0,0.00430294244641094,-2.238110808355964,-3.499904634750475,72.84769634003848,64.06987751026303,-0.4100029530948639,-0.8786157136965898,-1.9333053366213733,-1.350258862157041,22.74213437597849,0.3400001525878942,0.7051012762882429,0.7680003166198723,-0.2895760724279448,1.8255767056676895,0.23921212209596376,1.296788511143781,-0.401115275765207,72.97293117580031,7.298005162006376,0.5287881945239081,4,-0.4499998092651367,-1.5450000762939453,-2.7975001335144043,-2.5500001907348633,1.360000610351559,0,0.0497000788272699,-1.3333227370261465,23.239999771118164,1.6206928303177146,23.229999542236328,2.230805346479452,23.36000061035156,0.0497000788272699
14921,2021-04-13,23.65999984741211,23.739999771118164,23.03000068664551,23.229999542236328,7432400.0,0.013710355301293164,1.4067759350854954,6.142888283378746,77.30062211155175,65.2679613241517,-0.6388493545763758,-1.172903749174857,-2.2169118525403846,-1.7100483792845331,23.528526436026958,0.7099990844726527,0.6895899902101661,1.033500003814698,-0.13061765585584695,2.197617663485243,0.4514411739794255,1.6155588336499704,-0.11999893188476562,88.73239058252108,16.739295381763043,0.5820588298352719,4,-0.5649995803833008,-1.494999885559082,-3.117499828338623,-2.9099998474121094,0.8199996948242188,1,0.012679595900054963,-2.238110808355964,23.34000015258789,-1.3333227370261465,23.239999771118164,1.6206928303177146,23.229999542236328,0.012679595900054963
14922,2021-04-14,23.709999084472656,23.940000534057614,23.5,23.63999938964844,7981300.0,0.0021132391117075766,-1.5142997275204158,0.1627898724295086,80.81759271033009,67.04962655519815,-0.6103780366367886,-1.1835612969252125,-2.2340222425481784,-1.8012280203383817,24.44647798358653,0.44000053405761363,0.7373498460614591,1.019999313354493,-0.23619384502526586,2.2761924717342517,0.3919027341646135,1.6480958925443723,-0.6799983978271449,74.72511119215616,-5.380778282091114,0.6280965791898792,4,-0.5099992752075195,-1.4449987411499023,-3.16749906539917,-2.9599990844726562,0.9900016784667933,2,-0.0025305553884089615,1.4067759350854954,23.65999984741211,-2.238110808355964,23.34000015258789,-1.3333227370261465,23.239999771118164,-0.0025305553884089615
14923,2021-04-15,24.04999923706055,24.10000038146973,23.670000076293945,23.71999931335449,5350800.0,0.014339947942493048,-1.0000088714220612,4.714305177112057,79.46126735236994,69.35938100193539,-0.8167990054580692,-1.458130065584804,-2.544886486689048,-2.1581762118096286,25.48215182819873,0.4300003051757848,0.7131831700698896,1.270999526977544,-0.10628844768333678,2.648287501638425,0.5823555396471036,1.9596435143079844,-1.019998550415039,95.32699451681675,14.187500215049383,0.6886439873304399,4,-0.6499986648559606,-1.5599994659423864,-3.507499217987064,-3.2999992370605504,0.6599998474121058,3,0.017463621189921952,-1.5142997275204158,23.709999084472656,1.4067759350854954,23.65999984741211,-2.238110808355964,23.34000015258789,0.017463621189921952
14924,2021-04-16,24.059999465942386,24.29999923706055,23.86000061035156,24.209999084472656,7555400.0,0.0004158099459075082,1.6666589602057482,-0.45454440366440163,89.4339424369712,73.17152269442903,-0.6769452209930051,-1.3714782409950637,-2.513750599592157,-2.180128905851433,27.198917667115687,0.4399986267089915,0.6988743408723259,1.1749998092651417,-0.25569389571796464,2.605693514248248,0.45965295677358853,1.8903466617566949,-0.9871987915039071,81.1023586570448,-4.207273668881669,0.7153468524915536,4,-0.5100002288818359,-1.3149995803833043,-3.5049996376037633,-3.3099994659423864,0.970001220703125,4,0.039900291485051476,-1.0000088714220612,24.04999923706055,-1.5142997275204158,23.709999084472656,1.4067759350854954,23.65999984741211,0.039900291485051476
14925,2021-04-19,23.78000068664551,24.09000015258789,23.68000030517578,24.06999969482422,5962100.0,-0.011637522257355926,1.4848481345548075,1.9333316379080367,75.11113484700525,74.78587057659152,-0.2964351049246261,-1.0242815820224536,-2.204047817039452,-1.9143111097141592,28.550165413366646,0.4099998474121094,0.7013112012803333,0.8190010070800824,-0.633226592693994,2.2712286068541587,0.09288720719304422,1.5451148069671206,-0.6335680984497074,59.055185516148654,-25.239858833196948,0.7261137998870383,4,-0.11500072479248047,-1.010001182556156,-3.122500896453861,-3.0300006866455114,1.1599998474121023,0,0.052565179306406806,1.6666589602057482,24.059999465942386,-1.0000088714220612,24.04999923706055,-1.5142997275204158,23.709999084472656,0.052565179306406806
14926,2021-04-20,24.229999542236328,24.31999969482422,23.709999084472656,23.79999923706055,5103500.0,0.01892341642544726,1.0,-1.4827647441842169,78.03923005922503,76.27786681737224,-0.6607155514995178,-1.3655083739755014,-2.6175340513872243,-2.384321119858825,30.07465409897394,0.6100006103515625,0.7642592595438771,1.1554998397827134,-0.3219301559593113,2.632929835524738,0.4167848419116993,1.8942148376537276,-1.014352955108638,89.0243675508704,5.975602174343464,0.7387149978710125,4,-0.5549993515014648,-1.2999992370605469,-3.5124998092651367,-3.479999542236328,0.8800010681152308,1,0.01939749193489848,1.4848481345548075,23.78000068664551,1.6666589602057482,24.059999465942386,-1.0000088714220612,24.04999923706055,0.01939749193489848
14927,2021-04-21,24.290000915527344,24.36000061035156,24.07999992370605,24.28000068664551,5157100.0,0.0024763258119928633,2.733351983012015,0.02325632973154389,83.33334625574443,77.95135672672653,-0.6424876148527048,-1.3024798520352263,-2.627644774708621,-2.4702554334077433,31.873566048557457,0.2800006866455078,0.8352418151560812,1.095001125335692,-0.3652442286343387,2.5552464793057226,0.3648784483506766,1.8251238023207073,-0.9860060797839303,89.85512454424124,6.574889711152409,0.7301226769850149,4,-0.5950002670288086,-1.3400001525878906,-3.3225011825561523,-3.340001106262207,0.7899990081787074,2,0.00782209220039709,1.0,24.229999542236328,1.4848481345548075,23.78000068664551,1.6666589602057482,24.059999465942386,0.00782209220039709
14928,2021-04-22,24.170000076293945,24.420000076293945,24.15999984741211,24.29999923706055,6085500.0,-0.004940339016483497,-2.466678534643897,-12.99961853900936,79.45735230626387,79.53357604661112,-0.41920969726818313,-1.0454854243717193,-2.4661785488908734,-2.3795436760070565,33.72091849874931,0.26000022888183594,0.8610476739252135,0.854000282287597,-0.4992246759658414,2.2072252405410353,0.17738780316087954,1.5306127614143143,-0.7604046630897159,66.21620576689615,-16.73508097015572,0.6766124791267183,4,-0.44499969482421875,-1.1899995803833008,-3.1575002670288086,-3.2200002670288086,1.1299991607666051,3,0.02192803826944667,2.733351983012015,24.290000915527344,1.0,24.229999542236328,1.4848481345548075,23.78000068664551,0.02192803826944667
14929,2021-04-23,24.1299991607666,24.31999969482422,23.940000534057614,24.170000076293945,7151200.0,-0.0016549820190764342,1.2352881778097125,0.30770133661985455,75.5364311488616,79.83232435870258,-0.26785353640858034,-0.907904759990025,-2.3901249086134193,-2.3623362402631223,35.0669578006362,0.3799991607666051,0.863111057892052,0.7224993705749512,-0.5882800153047327,2.033278756454635,0.06710967763510922,1.3778890635147931,-0.5991551879916059,60.810674969649945,-20.402305998908894,0.6553896929398418,4,-0.404998779296875,-1.149998664855957,-2.994999408721924,-3.179999351501465,0.9800014495849574,4,0.024036466799762124,-2.466678534643897,24.170000076293945,2.733351983012015,24.290000915527344,1.0,24.229999542236328,0.024036466799762124
14930,2021-04-26,23.989999771118164,24.229999542236328,23.940000534057614,24.20000076293945,4934600.0,-0.005801881248137963,1.1481523343953581,5.249904634751008,67.28109019377595,78.71904303450526,-0.029005637619651026,-0.6417136617878683,-2.2081863363537053,-2.232124746452225,36.41211477377776,0.2899990081787145,0.8629650889129685,0.4814999580383308,-0.6637470488308068,1.6267469649074684,-0.09112354539623979,1.0541234614729014,-0.35245706592089476,39.4366613386345,-38.01010500308559,0.5726235034345694,4,-0.029999732971191406,-1.0099992752075195,-2.7199997901916504,-3.0399999618530273,1.1000003814697266,0,0.04335143499165084,1.2352881778097125,24.1299991607666,-2.466678534643897,24.170000076293945,2.733351983012015,24.290000915527344,0.04335143499165084
14931,2021-04-27,23.809999465942386,24.03000068664551,23.690000534057614,23.979999542236328,8512500.0,-0.007503139095169198,1.5184975875783107,0.8095203494972766,60.08965388059683,76.41593872009047,0.19501794026527364,-0.3903675724392244,-1.991664675433153,-2.0573102154735032,36.99662420569597,0.34000015258789773,0.8814334911171073,0.2434996604919455,-0.8341835593793476,1.3211828803632386,-0.2953419494436993,0.7823412704275903,0.610000610351559,16.438220155201687,-56.503466255677125,0.5388416099356464,4,0.23500061035155895,-0.8299989700317418,-2.5399994850158727,-2.8599996566772496,1.5799999237060547,1,0.04745909674343207,1.1481523343953581,23.989999771118164,1.2352881778097125,24.1299991607666,-2.466678534643897,24.170000076293945,0.04745909674343207
14932,2021-04-28,23.940000534057614,23.940000534057614,23.61000061035156,23.75,9395300.0,0.0054599357845925844,2.473673643527711,-1.1176496987512508,65.91929440120838,74.91127505885028,0.11295168149966273,-0.453852839789576,-2.088038896739377,-2.1933904758837848,37.52570546547116,0.3299999237060547,0.8751294224437842,0.31650066375732067,-0.7098526001859327,1.342853927700574,-0.19667596821430422,0.8296772957289456,0.4653995513916058,40.74075818335501,-30.56168717590603,0.513176631971626,4,0.07499980926514027,-0.9600000381469691,-2.5975008010864222,-2.990000724792477,1.4599990844726598,2,0.04887218254776049,1.5184975875783107,23.809999465942386,1.1481523343953581,23.989999771118164,1.2352881778097125,24.1299991607666,0.04887218254776049
14933,2021-04-29,24.51000022888184,24.76000022888184,23.959999084472656,24.0,11206200.0,0.02380951053085112,-1.711858817900578,2.6842041861166175,72.75985736591831,73.0585989398444,-0.43017203020623995,-0.9247749107195027,-2.6167725991743183,-2.7639811686699005,38.435522598345194,0.8199996948242259,0.8367437041175165,0.793500328063967,-0.19792128690448862,1.7849219430324226,0.2977895205797374,1.2892111355481966,-0.8999996185302805,78.26086235406719,6.419741731172181,0.4957108074842283,4,-0.32499980926514027,-1.3599996566772496,-3.090000152587894,-3.5600004196167028,1.0699996948242116,3,0.02325580128524596,2.473673643527711,23.940000534057614,1.5184975875783107,23.809999465942386,1.1481523343953581,23.989999771118164,0.02325580128524596
14934,2021-04-30,24.489999771118164,24.56999969482422,24.209999084472656,24.540000915527344,4514700.0,-0.0008160121410405452,5.545542820481698,-0.09804141562603948,71.21769737356078,72.62599477612834,-0.383042551304257,-0.800922038880941,-2.5635919326833516,-2.7458117060201275,39.39450737961104,0.3600006103515625,0.7846794867999947,0.681499862670897,-0.231615574504211,1.594615299846005,0.224942144083343,1.138057581258451,-0.8799991607666051,76.52169153684237,4.6244737234076325,0.4565577185875534,4,-0.30499935150146484,-1.3399991989135742,-3.057499885559082,-3.5399999618530273,0.9699993133544922,4,0.03307470287923997,-1.711858817900578,24.51000022888184,2.473673643527711,23.940000534057614,1.5184975875783107,23.809999465942386,0.03307470287923997
14935,2021-05-03,24.420000076293945,24.709999084472656,24.36000061035156,24.520000457763672,2949600.0,-0.0028582970795603124,-2.181814241002851,1.9999618539004387,65.44715289564093,71.22687509128568,-0.23770949793346574,-0.6475601843536438,-2.4486133313020204,-2.682539421895484,39.96102719291727,0.3499984741210973,0.718367488437913,0.537500190734864,-0.3172789949519128,1.3922793764216408,0.11011059789147382,0.9648897835782542,-0.7869994735717825,70.43475953301443,0.6395215536532248,0.4273895928433886,5,-0.2349996566772461,-1.1599998474121058,-2.9124999046325684,-3.4700002670288086,1.3500003814697266,0,0.028255550036932364,5.545542820481698,24.489999771118164,-1.711858817900578,24.51000022888184,2.473673643527711,23.940000534057614,0.028255550036932364
14936,2021-05-04,24.559999465942386,24.6299991607666,24.28000068664551,24.420000076293945,3088700.0,0.005732980721173231,1.4999999999999747,-1.3999885559518943,66.66666666666671,69.37502180361037,-0.3642840066617232,-0.7205405424465035,-2.516578814223312,-2.818301465187819,40.209740539244116,0.3499984741210902,0.6319148829351064,0.6114995956420941,-0.23822540532086123,1.4612245966050494,0.18663709516061644,1.0363620961235718,-0.9044588706970309,82.6086235406706,12.88191352760704,0.42486250048147756,5,-0.37499904632568715,-1.234999656677246,-3.064999103546146,-3.6099996566772496,1.3900012969970632,1,0.0215798329873933,-2.181814241002851,24.420000076293945,5.545542820481698,24.489999771118164,-1.711858817900578,24.51000022888184,0.0215798329873933
14937,2021-05-05,24.28000068664551,24.53000068664551,24.059999465942386,24.520000457763672,8980300.0,-0.011400602010808392,2.6153908227266736,-1.7142915531334462,54.618503428248836,66.61514970605315,-0.09594229467959536,-0.387975412554848,-2.169860746363515,-2.531339362935608,40.0338451008909,0.5,0.6193675130991068,0.28550081253052184,-0.5289600872773654,1.0999617123384091,-0.12172963737342357,0.6927312624344673,-0.6023708987274254,40.000143050943095,-25.39409866490061,0.4072304499039445,5,-0.09500026702881215,-0.7800006866455114,-2.6425004005432164,-3.200000762939453,1.869998931884762,2,0.04571658449801652,1.4999999999999747,24.559999465942386,-2.181814241002851,24.420000076293945,5.545542820481698,24.489999771118164,0.04571658449801652
14938,2021-05-06,24.3799991607666,24.68000030517578,23.85000038146973,24.29999923706055,4955300.0,0.004118553183406259,1.4411683033347533,-0.3333333333333235,56.20154924142167,64.46682949411537,-0.18217768431845016,-0.41887742283766727,-2.201569431997484,-2.6168564559993257,39.94608007113909,0.8299999237060511,0.5570895499997448,0.32799930572509695,-0.4187720090463145,1.0747706204965084,-0.04538635166061056,0.7013849631108044,-0.6807219640292388,61.627857977719316,-1.7059068899066645,0.37338565738570645,5,-0.19499874114990234,-0.774998664855957,-2.7424988746643066,-3.2999992370605433,1.6000003814697266,3,0.04183759199652082,2.6153908227266736,24.28000068664551,1.4999999999999747,24.559999465942386,-2.181814241002851,24.420000076293945,0.04183759199652082
14939,2021-05-07,24.489999771118164,24.729999542236328,23.959999084472656,24.29999923706055,4627800.0,0.004511920186140994,1.2985085674105326,2.375008940705304,64.73027239472776,64.18340529422113,-0.2634461004634936,-0.45369055200588804,-2.2064218705064214,-2.710790674015797,39.88403395479033,0.7700004577636719,0.4773258259106825,0.37549991607665945,-0.2899314713274954,1.0409313034808143,0.042784222374582015,0.7082156097787369,-0.7695081137379134,72.72727272727262,8.4866171160877,0.3327156937020781,5,-0.30499935150146484,-0.880000114440918,-2.842499256134033,-3.3999996185302734,1.5,4,0.0445079690802348,1.4411683033347533,24.3799991607666,2.6153908227266736,24.28000068664551,1.4999999999999747,24.559999465942386,0.0445079690802348
14940,2021-05-10,24.5,24.809999465942386,24.45000076293945,24.670000076293945,4913300.0,0.0004083392803306829,-1.666671376194731,-0.894734728705533,56.85279925022849,63.82375477973576,-0.21623425202517765,-0.39245185917984315,-2.0989960581644667,-2.702746854426202,39.68615270910444,0.3599987030029368,0.41189109615530484,0.32750015258789134,-0.25011299681775157,0.9051133019935342,0.038693577885069885,0.6163067272907128,-0.7587181711897166,67.70835816862531,6.329925725914322,0.28880657470282156,5,-0.28999996185302734,-0.744999885559082,-2.852499485015869,-3.4099998474121094,1.0300006866455114,0,0.03918363610092479,1.2985085674105326,24.489999771118164,1.4411683033347533,24.3799991607666,2.6153908227266736,24.28000068664551,0.03918363610092479
14941,2021-05-11,23.959999084472656,24.43000030517578,23.790000915527344,24.43000030517578,6200500.0,-0.022040853694993645,1.723394584767223,2.7647118221903084,43.265270851206616,61.30664105195778,0.38809394027956756,0.18042721710671472,-1.4505809510943948,-2.1572390779882653,38.60270208350429,0.7099990844726562,0.3549783638954622,-0.22750072479248118,-0.7631313637058348,0.30812991412087243,-0.495316044249158,0.040314594664195624,-0.1759685501770889,16.666510837308483,-39.41160766132896,0.2678153194566776,5,0.34000110626220703,-0.15499973297118785,-2.217499256134033,-2.77499961853027,1.3800010681152344,1,0.0755426311541052,-1.666671376194731,24.5,1.2985085674105326,24.489999771118164,1.4411683033347533,24.3799991607666,0.0755426311541052
14942,2021-05-12,23.649999618530273,24.209999084472656,23.6299991607666,24.1299991607666,9466200.0,-0.012938208588800792,-1.2307669735539009,1.0212729692877085,40.151504204837735,57.68349070072661,0.7293272649666847,0.5119490967867506,-1.0325670889437362,-1.8375716481945474,37.08177863788051,0.5799999237060547,0.3268411162463174,-0.5345002174377456,-1.0819335351640547,0.012933100288563537,-0.8082168763009001,-0.260783558574591,1.159999847412113,1.6949536094138895,-50.90722720356601,0.27371665886315466,5,0.5699996948242188,0.2700004577636754,-1.7899994850158691,-2.3649997711181605,0.9799995422363281,2,0.09725163558172234,1.723394584767223,23.959999084472656,-1.666671376194731,24.5,1.2985085674105326,24.489999771118164,0.09725163558172234
14943,2021-05-13,24.46999931335449,24.51000022888184,23.57999992370605,23.57999992370605,9506800.0,0.03467229209516476,-1.0898897594596144,-1.8541671633725134,54.9707651260635,55.87827600656025,-0.10833595291948228,-0.2898317431581461,-1.7289283805036142,-2.643196614553389,35.494169601160884,0.9300003051757884,0.3524998393446168,0.2644994735717745,-0.29333372442167516,0.8223326715652242,-0.014417125424952104,0.5434160725685011,0.3164001464843835,72.35770088420331,19.934867321277245,0.2789165989967257,5,-0.2749996185302699,-0.5499992370605398,-2.5299992561340297,-3.1049995422363246,0.470001220703125,3,0.06865551092430655,-1.2307669735539009,23.649999618530273,1.723394584767223,23.959999084472656,-1.666671376194731,24.5,0.06865551092430655
14944,2021-05-14,25.020000457763672,25.209999084472656,24.46999931335449,24.649999618530273,12058500.0,0.022476549237540056,-1.0273926073403936,0.41573156514135823,63.44648442771821,55.65597951012438,-0.6428531328569846,-0.8055240508566435,-2.159890833577329,-3.1753192209044165,33.99330648269762,0.7399997711181676,0.37055572540309356,0.766500568389894,0.10567879650902512,1.4273223402707629,0.43608968244945956,1.0969114543303284,-1.4400005340576207,88.34363653171293,32.86214493469683,0.3304108859404348,5,-0.6250009536743164,-0.9000005722045898,-2.9950008392333984,-3.6250009536743164,-0.22999954223632812,4,0.03836926726253398,-1.0898897594596144,24.46999931335449,-1.2307669735539009,23.649999618530273,1.723394584767223,23.959999084472656,0.03836926726253398
14945,2021-05-17,25.03000068664551,25.21999931335449,24.78000068664551,24.899999618530273,7228800.0,0.0003996893964379744,-1.378377821079879,0.35135344120998757,66.66668403778425,55.65598144024856,-0.62270972082786,-0.7558275179029401,-2.0737497733389816,-3.1541081669010076,33.00117500251961,0.43999862670897727,0.3133381435874334,0.7140007972717335,0.00691147654012525,1.4210901180033417,0.3604561369059276,1.0675454576375394,-1.4500007629394602,88.41471357195402,26.838086358296017,0.35354466036580484,5,-0.6300010681152415,-0.9050006866455114,-2.9275012016296422,-3.635001182556156,-0.3299999237060618,0,0.03835393760036321,-1.0273926073403936,25.020000457763672,-1.0898897594596144,24.46999931335449,-1.2307669735539009,23.649999618530273,0.03835393760036321
14946,2021-05-18,24.70000076293945,25.01000022888184,24.690000534057614,24.989999771118164,10316200.0,-0.013184175575437718,-1.0645177168382243,-2.2307432729833288,59.84456585815147,56.23665504357107,-0.30258187163483186,-0.40982271124459757,-1.6542966392114202,-2.790826593762038,31.592238770678865,0.34000015258789773,0.2552676249260841,0.360500812530514,-0.3655408369067601,1.0865424619677881,-0.0025200121881248094,0.7235216372491529,-1.0544008636474622,68.29275951581239,3.911972307710343,0.3630208247186379,5,-0.3000011444091797,-0.5750007629394496,-2.3575005531311,-3.2750005722045863,-0.19000053405761008,1,0.03360323473962867,-1.378377821079879,25.03000068664551,-1.0273926073403936,25.020000457763672,-1.0898897594596144,24.46999931335449,0.03360323473962867
14947,2021-05-19,24.479999542236328,24.489999771118164,23.96999931335449,24.45000076293945,5121500.0,-0.008906931737152735,19.80033569848187,-0.10344442032847069,49.572639819242,55.50010955221778,-0.05724753685117889,-0.18430695025865873,-1.3484557278916398,-2.549342804117458,29.527047821673246,0.7300014495849609,0.21957337293209633,0.13099966049194478,-0.5972835798610454,0.859282900844935,-0.2331419596845521,0.49514128066844165,-0.771423666381839,54.87804594385902,-7.426984317553895,0.36414162017649515,5,-0.07999992370605824,-0.11999988555908203,-1.8499994277954102,-2.9549999237060547,0.2700004577636719,2,0.035130744543837356,-1.0645177168382243,24.70000076293945,-1.378377821079879,25.03000068664551,-1.0273926073403936,25.020000457763672,0.035130744543837356
14948,2021-05-20,24.70000076293945,24.79999923706055,24.3799991607666,24.479999542236328,4258600.0,0.008986978137950796,1.0000090826521175,7.333672431331668,52.83020128949067,54.17787942941366,-0.25376950744421123,-0.38215949802352966,-1.4918309254248108,-2.7476414349100544,27.458620431652882,0.42000007629394887,0.17138417949939466,0.3245008468627901,-0.41484437172865896,1.0638460654542392,-0.04517176243293619,0.6941734561585164,-0.9309679495849608,58.400115966796875,-2.0195806898180564,0.3696726092957253,5,-0.3000011444091797,-0.3000011444091797,-1.9675006866455043,-3.0750007629394496,-0.07000160217284801,3,-0.0028340728749239874,19.80033569848187,24.479999542236328,-1.0645177168382243,24.70000076293945,-1.378377821079879,25.03000068664551,-0.0028340728749239874
14949,2021-05-21,24.709999084472656,24.85000038146973,24.56999969482422,24.76000022888184,2684100.0,0.0004047903329706948,1.4347732342623554,-0.22727666805384142,53.97258956831731,53.85785613142352,-0.2562237715565203,-0.3652018415749616,-1.4225400815331675,-2.7329442813006004,26.050165899075584,0.28000068664551137,0.182763379697505,0.3054991722106948,-0.4387840223967494,1.049782366818139,-0.06664242509302909,0.6776407695144187,-0.8829276111181663,59.19998168945341,0.045176523449271144,0.37214159730372265,5,-0.30999946594238637,-0.30999946594238637,-1.7649989128112793,-3.004999160766598,-0.2199993133544922,4,0.009308031489547286,1.0000090826521175,24.70000076293945,19.80033569848187,24.479999542236328,-1.0645177168382243,24.70000076293945,0.009308031489547286
14950,2021-05-24,25.03000068664551,25.209999084472656,24.79999923706055,24.93000030517578,3446100.0,0.012950287900817425,-1.2777610002914237,-1.9999618539003676,56.13578323765053,55.28791306325063,-0.5510917159675266,-0.6358970488196967,-1.6798210355729744,-3.0243825051789592,24.765221681620485,0.5,0.19103990685191974,0.5735007286071827,-0.19381293908274344,1.3408143962971089,0.18984389476221963,0.9571575624521458,-1.1472120996910213,85.4839974958357,28.085757447762262,0.3836568338449623,5,-0.6300010681152415,-0.6300010681152415,-1.882501125335697,-3.225001335144043,-0.5100002288818395,0,-0.009588484400090969,1.4347732342623554,24.709999084472656,1.0000090826521175,24.70000076293945,19.80033569848187,24.479999542236328,-0.009588484400090969
14951,2021-05-25,24.940000534057614,25.0,24.75,25.0,3531800.0,-0.00359569117534686,7.333407508662619,-0.5999923706345867,59.065923989079785,57.389515261499746,-0.3435915933163578,-0.4815908427837634,-1.5461956455509132,-2.9079684109822317,24.189837673867277,0.28000068664551137,0.16599506637056294,0.42700052261352184,-0.3054968001042724,1.159497845331316,0.06075186125462295,0.7932491839724207,-1.0037235180471242,78.22591933451957,17.857477471033548,0.36624866135889783,5,-0.5400009155273438,-0.5400009155273438,-1.7225008010864222,-3.1350011825561452,-0.2100009918212855,1,-0.009623086045664864,-1.2777610002914237,25.03000068664551,1.4347732342623554,24.709999084472656,1.0000090826521175,24.70000076293945,-0.009623086045664864
14952,2021-05-26,25.11000061035156,25.13999938964844,24.790000915527344,24.979999542236328,3707700.0,0.006816362175365409,2.6842210934205033,-2.166703754331122,59.838281722739644,57.93035043890821,-0.3181700655028088,-0.5896761856619506,-1.6655047080918166,-3.053810605720031,23.90998006116107,0.3499984741210973,0.1725013746512012,0.5385005950927706,-0.18817313348594666,1.2651743236714879,0.17516373080341197,0.9018374593821292,-1.1223747024473099,87.95198996228922,26.59682701278446,0.3633368642893583,5,-0.5150012969970703,-0.7100009918212891,-1.8075003623962367,-3.295001029968258,-0.20000076293944957,2,-0.023894877215668853,7.333407508662619,24.940000534057614,-1.2777610002914237,25.03000068664551,1.4347732342623554,24.709999084472656,-0.023894877215668853
14953,2021-05-27,25.07999992370605,25.309999465942386,25.040000915527344,25.21999931335449,10274900.0,-0.0011947704466857,-1.4545612179432719,-1.0769095337304793,58.126712933382564,57.33926471731535,-0.2151684158930216,-0.5426025532476011,-1.5786360303536675,-2.9947911020280067,22.455658138086093,0.2699985504150426,0.26136554153567815,0.4799999237060497,-0.2804438266123981,1.2404436740244975,0.09977804854682404,0.8602217988652754,-1.0430790795837908,68.91897116551844,8.630427744402922,0.3802218751592246,5,-0.44000053405761363,-0.6350002288818324,-1.757499217987057,-3.2449998855590785,-0.19000053405761008,3,-0.013157891734845273,2.6842210934205033,25.11000061035156,7.333407508662619,24.940000534057614,-1.2777610002914237,25.03000068664551,-0.013157891734845273
14954,2021-05-28,25.29999923706055,25.35000038146973,25.149999618530273,25.190000534057614,3939100.0,0.008771902473035942,-1.1052652712945212,-0.7857084468665357,60.41664597063081,56.64481604318719,-0.4372550873215353,-0.7365717410957728,-1.7273999350851632,-3.1878701451962215,20.944449795653647,0.270000457763679,0.40237192402747013,0.6594992637634327,-0.16024379449610393,1.4792423220229693,0.2496277346336626,1.0693707928932028,-1.1866936756290833,91.66648123011197,30.98153342179694,0.4098715291297684,5,-0.639999389648441,-0.8349990844726598,-1.9474987983703649,-3.4349994659423864,-0.28999900817871094,4,-0.026482217252896345,-1.4545612179432719,25.07999992370605,2.6842210934205033,25.11000061035156,7.333407508662619,24.940000534057614,-0.026482217252896345
14955,2021-06-01,25.11000061035156,25.399999618530273,24.989999771118164,25.38999938964844,4702300.0,-0.007509827369112099,1.7333392673219485,-2.5454734615316927,66.47565863613141,57.38160412962941,-0.26229857666458756,-0.5188302339041684,-1.4772211054983408,-2.977850314715745,19.034722234320476,0.4099998474121094,0.43373037223452116,0.43500061035155824,-0.403532487786709,1.2735337084898255,0.01573406128242283,0.8542671594206936,-0.8977594633170298,55.38474178885877,-10.419286377974608,0.41926654906913385,6,-0.42500114440917613,-0.6200008392333949,-1.7575001716613734,-3.245000839233395,0.14999961853028054,1,-0.024691390846792727,-1.1052652712945212,25.29999923706055,-1.4545612179432719,25.07999992370605,2.6842210934205033,25.11000061035156,-0.024691390846792727
14956,2021-06-02,25.09000015258789,25.25,24.979999542236328,25.11000061035156,4806400.0,-0.000796513631123652,-1.2499880791544147,0.07143051771115716,72.49998956919566,59.92908743517981,-0.202448549380442,-0.48178916819787787,-1.3863606532836172,-2.920656820936678,17.269180710217082,0.2700004577636719,0.38176095696348966,0.3885001182556138,-0.4680362743863711,1.2450365108975987,-0.03976807806537863,0.8167683145766063,-0.7589831584037867,49.1803073651955,-23.711389239007957,0.42826819632099256,6,-0.20000076293945312,-0.6000003814697266,-1.619999885559082,-3.2250003814697266,0.379999160766598,2,-0.022718202126651876,1.7333392673219485,25.11000061035156,-1.1052652712945212,25.29999923706055,-1.4545612179432719,25.07999992370605,-0.022718202126651876
14957,2021-06-03,25.38999938964844,25.56999969482422,24.79999923706055,24.96999931335449,5022100.0,0.011956924481310027,-1.0263163838688643,-20.99952317375957,67.1641663576716,61.52175022053326,-0.40207158240150065,-0.7318907177311793,-1.6079738677357405,-3.1786265335050246,16.278890951665915,0.7700004577636683,0.3221921986756051,0.6329994201660192,-0.25191795543082307,1.5179167957628614,0.19054073236759805,1.0754581079644403,-0.9520841330297216,76.62335088753622,3.5127469183342726,0.4424586877984217,6,-0.3199996948242223,-0.8149995803833043,-1.8774991035461461,-3.524999618530277,-0.1800003051757848,3,-0.02599448063323684,-1.2499880791544147,25.09000015258789,1.7333392673219485,25.11000061035156,-1.1052652712945212,25.29999923706055,-0.02599448063323684
14958,2021-06-04,25.399999618530273,25.53000068664551,25.32999992370605,25.40999984741211,4283100.0,0.000393864872872296,-1.6666836209198215,-0.02381006444112384,58.87847968362975,62.06684912223463,-0.33786490211643994,-0.6973083520968117,-1.5336648178071997,-3.1473897961523214,15.843959834361762,0.20000076293946023,0.31618231337653313,0.5919996261596694,-0.31863034779637545,1.5026296001157142,0.13668463918164875,1.04731461313769,-0.8262342293268929,77.92208113905792,6.459998915024315,0.455314986978022,6,-0.23999977111816406,-0.8249998092651367,-1.9024991989135742,-3.5349998474121094,-0.7199993133544922,4,-0.019291329861307993,-1.0263163838688643,25.38999938964844,-1.2499880791544147,25.09000015258789,1.7333392673219485,25.11000061035156,-0.019291329861307993
14959,2021-06-07,25.57999992370605,25.59000015258789,25.35000038146973,25.479999542236328,3389700.0,0.007086626294453113,2.99996821107838,-9.999809269501839,61.90473831357426,62.707844130670594,-0.42630829358858335,-0.8342331818360478,-1.6432567822164827,-3.283250750452936,15.33379865005374,0.2399997711181605,0.38493661188027417,0.7174999237060504,-0.2421466939942718,1.6771465414063726,0.2376766148558893,1.1973232325562115,-0.8866864178281695,98.73414970979316,28.20129766387946,0.4798233088501613,6,-0.4099998474121058,-0.9949998855590785,-1.9124994277954066,-3.545000076293938,-0.8099994659423793,0,-0.02697421955103907,-1.6666836209198215,25.399999618530273,-1.0263163838688643,25.38999938964844,-1.2499880791544147,25.09000015258789,-0.02697421955103907
14960,2021-06-08,25.459999084472656,25.739999771118164,25.399999618530273,25.649999618530273,5474700.0,-0.004691197794812529,-1.1935531505146775,-1.8999980926587106,68.0951784095636,63.71109462183547,-0.26697275293306433,-0.6731360547103549,-1.4421518434866059,-3.121276288754416,14.742755350502662,0.3400001525878906,0.4259165837671368,0.5494991302490249,-0.4296408511888963,1.528639111686946,0.059929139530062514,1.0390691209679872,-0.6411494480553728,70.21270983359396,-0.5785689368108677,0.4895699907189612,6,-0.19499874114990234,-0.7999992370605469,-1.7924985885620117,-3.4249992370605433,-0.1399993896484375,1,-0.017674739661136085,2.99996821107838,25.57999992370605,-1.6666836209198215,25.399999618530273,-1.0263163838688643,25.38999938964844,-0.017674739661136085
14961,2021-06-09,25.770000457763672,25.959999084472656,25.45000076293945,25.54999923706055,5567700.0,0.01217601667079693,-1.4285740236148714,-1.157897906941707,79.45204286391107,65.89040141529897,-0.4993714211721887,-0.8860101941091401,-1.6876964795862968,-3.387554297637884,15.976735484177071,0.5099983215332067,0.4745115779393778,0.7690004348754869,-0.1741611803495715,1.7121620501005452,0.2974196272629577,1.240581242488016,-0.8037667997942464,83.62080588778863,10.369787178394247,0.4715808076125299,6,-0.3900012969970703,-1.0000009536743164,-2.0475001335144043,-3.735000610351559,-0.18000030517578125,2,-0.01979046254646788,-1.1935531505146775,25.459999084472656,2.99996821107838,25.57999992370605,-1.6666836209198215,25.399999618530273,-0.01979046254646788
14962,2021-06-10,25.95000076293945,26.040000915527344,25.76000022888184,25.76000022888184,4101400.0,0.006984877841612613,-1.9473673643528309,0.8636339991676887,79.06974681073773,68.21740517944954,-0.6120507460178999,-0.9326845148905178,-1.8046551458750173,-3.532080597192877,17.675390355485384,0.28000068664550426,0.49759777440765873,0.8340006828308084,0.0344902072219071,1.6335111584397097,0.434245445026356,1.2337559206352608,-0.8048893281994438,87.32393987830551,11.690644514767214,0.399755237804451,6,-0.5300006866455043,-1.1400003433227504,-2.1950006484985316,-3.9150009155273366,-1.0799999237060511,3,-0.01849716514345834,-1.4285740236148714,25.770000457763672,-1.1935531505146775,25.459999084472656,2.99996821107838,25.57999992370605,-0.01849716514345834
14963,2021-06-11,26.149999618530273,26.170000076293945,25.84000015258789,25.90999984741211,4538400.0,0.0077070847672748855,1.3571365317674948,1.2631531395874587,80.76921509412412,70.47880174872658,-0.7200270486894418,-1.0544298193715882,-1.9331529005073875,-3.6987547918149133,18.93228777313125,0.3299999237060547,0.5253391756497479,0.9499995231628411,0.08586030966715441,1.8141387366585278,0.517929916414996,1.3820691299106862,-0.8259102876328015,97.560918877176,19.028981449871907,0.43206960674784356,6,-0.6649999618530273,-1.2749996185302734,-2.307499408721924,-4.1149997711181605,-0.9099998474121094,4,-0.03594648366233699,-1.9473673643528309,25.95000076293945,-1.4285740236148714,25.770000457763672,-1.1935531505146775,25.459999084472656,-0.03594648366233699
14964,2021-06-14,25.979999542236328,26.18000030517578,25.81999969482422,26.170000076293945,6064700.0,-0.006500959035329434,2.428561048491839,-0.7916696469017476,71.68946629959632,71.05811371133379,-0.4955359829133883,-0.8525311341929012,-1.6921529411832203,-3.4927271610942583,19.07189218572693,0.3600006103515625,0.5366358099280895,0.7319994926452651,-0.19444454229335406,1.6584435275838842,0.2687774751759555,1.1952215101145747,-0.4867280622595622,74.35889911846336,-3.157592203604324,0.4632220174693095,6,-0.48999977111816406,-1.0999994277954102,-2.0849990844726562,-3.944999694824215,-0.8099994659423828,0,-0.050038462662291616,1.3571365317674948,26.149999618530273,-1.9473673643528309,25.95000076293945,-1.4285740236148714,25.770000457763672,-0.050038462662291616
14965,2021-06-15,25.989999771118164,26.13999938964844,25.920000076293945,26.059999465942386,5147400.0,0.0003849202870684909,-1.095240690281596,0.368418410881914,74.88149131117078,71.32272501599769,-0.41077879428564046,-0.8294493385239008,-1.6389222463517825,-3.4696290429263392,19.204278130196574,0.21999931335449574,0.5634525370723935,0.6939997673034668,-0.2829857213880622,1.6709852559949958,0.20550702295770407,1.1824925116492295,-0.3593825261015944,73.97251326000065,-3.311549090566132,0.48849274434576373,6,-0.5,-1.109999656677246,-2.0924997329711914,-3.954999923706051,-0.9599990844726527,1,-0.0469411051980938,2.428561048491839,25.979999542236328,1.3571365317674948,26.149999618530273,-1.9473673643528309,25.95000076293945,-0.0469411051980938
14966,2021-06-16,25.53000068664551,26.06999969482422,25.290000915527344,25.959999084472656,7250800.0,-0.017699079973976573,1.3999976524926128,6.142861035421981,58.75000298023286,70.38781797406004,0.1320885610952729,-0.320513389558041,-1.1294051347795708,-2.9748786755024916,18.902595137769566,0.779998779296875,0.552742735428712,0.1925006866455128,-0.7477091773926361,1.1327105506836617,-0.2776042453735599,0.6626056186645854,0.6499996185302699,26.966284910933584,-46.945524054217145,0.4701049320190736,6,0.20499992370605113,-0.6500005722045934,-1.547500610351566,-3.470001220703125,-0.3500003814697301,2,-0.008225655549282562,-1.095240690281596,25.989999771118164,2.428561048491839,25.979999542236328,1.3571365317674948,26.149999618530273,-0.008225655549282562
14967,2021-06-17,25.34000015258789,25.809999465942386,25.28000068664551,25.76000022888184,7436700.0,-0.007442245552190974,1.0384625259968396,0.9767480028211285,55.078130529729,69.96555695695997,0.3511813103860213,-0.06617301111139184,-0.8949420195659812,-2.7545513373390556,20.097525425570772,0.529998779296875,0.5314658945537225,-0.04049987792968679,-0.8898579585470223,0.8088582026876487,-0.46517891823835456,0.384179162378981,0.8222001647949213,6.666610152608779,-65.0728403085083,0.4246790403086678,6,0.3900003433227539,-0.46000003814697266,-1.2875003814697266,-3.2800006866455043,0.01000022888183949,3,0.009865824723543692,1.3999976524926128,25.53000068664551,-1.095240690281596,25.989999771118164,2.428561048491839,25.979999542236328,0.009865824723543692
14968,2021-06-18,24.6299991607666,25.34000015258789,24.59000015258789,25.06999969482422,16591000.0,-0.028018981355403816,-1.8846234259744927,1.0476201288822395,39.01639631312767,67.42240784579923,1.0509946322414443,0.6728100641910295,-0.1436210338636954,-2.0225150914436227,20.703592781328357,0.75,0.47705435998777546,-0.7470007896423354,-1.6086541268688563,0.11465254758418553,-1.1778274582555959,-0.31617412102907494,1.4969131713867192,2.51566065032185,-63.94771593176162,0.4308266686132599,6,0.7550010681152344,0.2500009536743164,-0.5599994659423828,-2.5349998474121094,1.060001373291012,4,0.009744282851990471,1.0384625259968396,25.34000015258789,1.3999976524926128,25.53000068664551,-1.095240690281596,25.989999771118164,0.009744282851990471
14969,2021-06-21,24.940000534057614,25.020000457763672,24.61000061035156,24.75,4390300.0,0.01258633308379542,1.342853717418454,-0.43181887145785475,47.318614075252924,65.11390069754249,0.7159522331698902,0.40150888585545985,-0.4081706280576256,-2.291050667002679,21.25984265065008,0.4099998474121129,0.43853102792417786,-0.44849948883057067,-1.2782177733953972,0.3812187957342559,-0.8633586311129839,-0.033640346548157396,1.094697067321782,22.58068088688035,-43.41343033053044,0.4148591422824133,6,0.4449996948242223,0.13499927520752308,-0.8825006484985316,-2.8450012207031214,0.7199993133544957,0,0.012028838437708744,-1.8846234259744927,24.6299991607666,1.0384625259968396,25.34000015258789,1.3999976524926128,25.53000068664551,0.012028838437708744
14970,2021-06-22,24.790000915527344,24.979999542236328,24.690000534057614,24.85000038146973,5162100.0,-0.00601441921885415,-1.230759637604045,-0.31578577523467805,45.45456121774269,61.33640273685711,0.8503403398619689,0.5613891364662322,-0.21674892628647413,-2.111532858352618,21.274191314224066,0.2899990081787145,0.4277810931630093,-0.5864991188049302,-1.4445082542843437,0.27151001667448327,-1.015503686544637,-0.15749455106522348,1.1580148389245615,13.513569243220532,-52.35160074598073,0.42900456773970747,6,0.5949993133544922,0.28499889373779297,-0.532501220703125,-2.495001792907715,1.0199985504150426,1,0.015328727177601253,1.342853717418454,24.940000534057614,-1.8846234259744927,24.6299991607666,1.0384625259968396,25.34000015258789,0.015328727177601253
14971,2021-06-23,24.70000076293945,24.84000015258789,24.3700008392334,24.729999542236328,5208500.0,-0.003630502188950002,2.7599945068359375,0.4999841052866113,38.83498801273029,56.86587398152295,0.8633945655502835,0.6666676028491487,-0.09583459138245942,-1.9844142884261338,21.621118731712986,0.4699993133544922,0.38856323146213256,-0.6644992828369176,-1.554335804740301,0.22533723906646586,-1.1094175437886094,-0.21958102188522588,1.1665340554006143,22.916683223527926,-39.869706343752966,0.444918260951692,6,0.5749998092651403,0.37499904632568715,-0.43750095367431285,-2.310001373291012,0.7599983215332067,2,0.013360320385139568,-1.230759637604045,24.790000915527344,1.342853717418454,24.940000534057614,-1.8846234259744927,24.6299991607666,0.013360320385139568
14972,2021-06-24,24.51000022888184,24.75,24.38999938964844,24.75,4206400.0,-0.007692329076470772,2.0000079472935197,8.000317904373299,36.39146442186995,51.93501279571694,0.9249145836696506,0.8531545363536424,0.1218978141968563,-1.7604184135798953,21.765302094610167,0.36000061035155895,0.33697505240546377,-0.8244997978210407,-1.7878812188355084,0.13888162319342712,-1.3061905083282745,-0.34280908731380677,1.2368118711296923,14.43293698469634,-44.52054677424709,0.48169071050723367,6,0.7650003433227504,0.5649995803832972,-0.24750041961670277,-1.87500095367432,1.039999008178711,3,0.0273357841712476,2.7599945068359375,24.70000076293945,-1.230759637604045,24.790000915527344,1.342853717418454,24.940000534057614,0.0273357841712476
14973,2021-06-25,24.75,24.84000015258789,24.5,24.51000022888184,5853700.0,0.009791912234882405,-1.6153834867769505,-1.0,37.537552673979484,48.14035572620396,0.5201386199731708,0.6188954782624592,-0.09797039406737085,-1.9688335918569813,21.568519429152683,0.3400001525878906,0.2291637289139814,-0.5680000305175774,-1.5605955491876173,0.4245954881524625,-1.0642977898525992,-0.07170227118255568,0.8866671991492794,58.46144365835551,4.352406090254924,0.4962977593350202,6,0.505000114440918,0.5250005722045898,-0.37000036239624023,-1.8450002670288086,1.1200008392333984,4,0.024242439655342674,2.0000079472935197,24.51000022888184,2.7599945068359375,24.70000076293945,-1.230759637604045,24.790000915527344,0.024242439655342674
14974,2021-06-28,24.6299991607666,24.899999618530273,24.540000915527344,24.85000038146973,3234100.0,-0.0048485187569049515,1.2499940395298381,-0.9166726271368569,37.53755267397945,43.99102921096048,0.47886070408171477,0.7232071592061544,0.040860270409680766,-1.8120367976400047,21.241741409893354,0.3599987030029297,0.09796266655972374,-0.6545008659362779,-1.6937813878763954,0.3847796560038397,-1.1741411269063349,-0.13486060496622088,0.9053347295894056,42.622766286759536,-9.058925651570782,0.5196402609700582,6,0.590001106262207,0.6450014114379883,-0.22999954223633168,-1.7249994277954102,1.070001602172848,0,0.043037004036098336,-1.6153834867769505,24.75,2.0000079472935197,24.51000022888184,2.7599945068359375,24.70000076293945,0.043037004036098336
14975,2021-06-29,24.489999771118164,24.770000457763672,24.38999938964844,24.6299991607666,5513000.0,-0.005684100463610453,-1.2352993975025222,0.6363573311138752,29.746835825057502,40.76845508260765,0.4288020873981324,0.8583859548900499,0.20747748892326712,-1.6401527954326554,21.39878594443711,0.3800010681152308,-0.07631598704576348,-0.7635002136230469,-1.8601030610217784,0.3331026337756846,-1.3118016373224108,-0.2151987899236829,0.9521074751480327,22.641360050670812,-23.96751428771121,0.5483014236993657,6,0.6000003814697266,0.7850008010864258,-0.09000015258789418,-1.4400005340576172,1.75,1,0.04777460544012602,1.2499940395298381,24.6299991607666,-1.6153834867769505,24.75,2.0000079472935197,24.51000022888184,0.04777460544012602
14976,2021-06-30,24.520000457763672,24.690000534057614,24.229999542236328,24.540000915527344,8231600.0,0.0012250178409918266,1.8750089407052846,0.14286103542234332,26.245858965292598,37.56486935322583,0.2687256452767599,0.8258337323013407,0.19048501611145952,-1.6372916926803995,21.706481911866792,0.4600009918212855,-0.22095041498032586,-0.7049995422363295,-1.8481345622802507,0.43813547780759166,-1.2765670522582901,-0.13343203221436895,0.8363382759399016,43.283713806640414,1.7496316810676618,0.5715675100219609,6,0.2649993896484375,0.6849994659423828,-0.12000083923340199,-1.3150005340576207,1.9599990844726562,2,0.0526100727608374,-1.2352993975025222,24.489999771118164,1.2499940395298381,24.6299991607666,-1.6153834867769505,24.75,0.0526100727608374
14977,2021-07-01,24.729999542236328,24.8799991607666,24.290000915527344,24.57999992370605,3951200.0,0.008564399696255443,1.6222210919386764,-7.499809269502371,26.490083373806456,36.17305680441237,-0.04123830846729959,0.5943252526535723,-0.005731765166530067,-1.8069664059747907,21.299041431759225,0.5899982452392578,-0.3811708253175077,-0.4620004653930678,-1.6230453320554012,0.6990444012692656,-1.0425228987242363,0.11852196793810066,0.5137052723205215,74.62685717376513,38.52000728796894,0.5805224333311674,7,-0.10499954223632812,0.47500038146972656,-0.32999992370605824,-1.5,1.8100013732910156,3,0.02951878510913697,1.8750089407052846,24.520000457763672,-1.2352993975025222,24.489999771118164,1.2499940395298381,24.6299991607666,0.02951878510913697
14978,2021-07-02,24.90999984741211,24.920000076293945,24.53000068664551,24.76000022888184,5173700.0,0.00727862145198821,3.5882260543705895,0.9999999999999526,32.34325447534101,34.50912795997771,-0.19818488712497384,0.3960382682245438,-0.16570540905232534,-1.9491780531789402,20.83004022228187,0.38999938964843395,-0.47491087415297883,-0.25750017166137695,-1.4207420010563183,0.9057416577335644,-0.8391210863588476,0.32412074303609373,0.23233443991268743,98.55069258815952,64.50310025120513,0.5816209146974698,7,-0.30500030517578125,0.2950000762939453,-0.4125003814697301,-1.5299997329711914,1.710000991821289,4,0.025692468629819443,1.6222210919386764,24.729999542236328,1.8750089407052846,24.520000457763672,-1.2352993975025222,24.489999771118164,0.025692468629819443
14979,2021-07-06,24.88999938964844,24.899999618530273,24.40999984741211,24.790000915527344,6799000.0,-0.0008029087870807805,7.166735543758146,0.666658189540113,31.90790526258327,33.00394396496,-0.2078842269948069,0.38124160495558,-0.12420824433399602,-1.893995662398499,20.330549650562297,0.5,-0.552674245595469,-0.24300060272216584,-1.3956104806688536,0.909609275224522,-0.8193055416955097,0.33330433625117806,0.16110142316750853,95.65207776447909,63.90128171003611,0.5763049389733437,7,-0.31499958038330433,0.31500053405761363,-0.3474998474121129,-1.4649991989135778,1.9200000762939453,1,0.03937330147113349,3.5882260543705895,24.90999984741211,1.6222210919386764,24.729999542236328,1.8750089407052846,24.520000457763672,0.03937330147113349
14980,2021-07-07,25.01000022888184,25.04999923706055,24.649999618530273,24.809999465942386,5929800.0,0.004821247174610521,1.8571525885558837,2.0000381475546707,40.37037821952835,33.17454287682645,-0.32787600681932716,0.23800190170102908,-0.21636145156934816,-1.9744065090431313,19.397425207030494,0.399999618530277,-0.5189418450246883,-0.10049982070922425,-1.2437634646686782,1.0427638232502296,-0.672131642688953,0.4711320012705045,-0.7800006866455114,95.12207035793041,60.17326438703657,0.5716318219797271,7,-0.370000839233402,0.1949996948242152,-0.4475002288818395,-1.5649995803833043,1.7399997711181605,2,0.027588985515513587,7.166735543758146,24.88999938964844,3.5882260543705895,24.90999984741211,1.6222210919386764,24.729999542236328,0.027588985515513587
14981,2021-07-08,25.26000022888184,25.290000915527344,24.65999984741211,24.690000534057614,12780600.0,0.009996001507880825,1.0,2.8499876022812156,48.55072814309523,34.52557217918481,-0.5476808264121473,-0.05498414200917168,-0.42923180424664054,-2.185036569160097,17.832255350948,0.6300010681152344,-0.5324021233510159,0.17500019073486683,-0.9283822034133813,1.278382584883115,-0.37669100633925723,0.7266913878089909,-1.0136006927490264,96.99993133544957,56.058132967986204,0.5516911970741248,7,-0.5000000000000036,-0.0550003051757848,-0.672500610351566,-1.789999961853031,1.639999389648434,3,0.03879649775758165,1.8571525885558837,25.01000022888184,7.166735543758146,24.88999938964844,3.5882260543705895,24.90999984741211,0.03879649775758165
14982,2021-07-09,25.46999931335449,25.51000022888184,25.209999084472656,25.3799991607666,9652000.0,0.008313502872915324,2.5293840457757275,0.15789508907656688,68.58405660600303,37.97518372718743,-0.6785389531417998,-0.3191505532382699,-0.6030864649693157,-2.3565996597267294,16.226968604356642,0.30000114440918324,-0.5209899905311559,0.4089993476867626,-0.6344139256457915,1.4524126210193167,-0.11270728897951443,0.9307059843530396,-1.1818557220458956,96.36355439496258,48.472480819268384,0.5217066366662776,7,-0.5999994277954066,-0.26499938964843395,-0.7799997329711879,-1.99999904632568,1.3200016021728551,4,0.039654505540260176,1.0,25.26000022888184,1.8571525885558837,25.01000022888184,7.166735543758146,24.88999938964844,0.039654505540260176
14983,2021-07-12,25.209999084472656,25.399999618530273,25.1299991607666,25.35000038146973,4972300.0,-0.010208097208134093,1.2500059604701619,-1.5555673292926877,56.1085617475795,40.03862917980966,-0.38713749950237286,-0.14038099359099476,-0.32759342318219353,-2.0591254406426316,14.258770803235995,0.3400001525878871,-0.48253372420321483,0.1959991455078125,-0.7174649290151685,1.1094632200307935,-0.2607328917536762,0.6527311827693012,-0.8485440949096699,72.72717814803424,20.740810823135803,0.45673203726149025,7,-0.3399991989135742,-0.0049991607666015625,-0.3874993324279785,-1.654998779296875,1.6400012969970739,0,0.05275691707080865,2.5293840457757275,25.46999931335449,1.0,25.26000022888184,1.8571525885558837,25.01000022888184,0.05275691707080865
14984,2021-07-13,24.68000030517578,25.15999984741211,24.670000076293945,25.11000061035156,3991600.0,-0.021023355753444384,-1.1777730682829652,3.0714022969713275,47.87643621870732,42.053029223548535,0.16840993378588465,0.30275382274923146,0.2127037383188224,-1.4986652518489834,12.428601588994917,0.5399990081787109,-0.426717806122209,-0.2689996719360366,-1.0712831950442911,0.533283851172218,-0.6701414334901656,0.13214208961809248,-0.24963260125366205,3.4884494597327795,-51.1600369478492,0.40114176155412795,7,0.18999958038330078,0.5249996185302734,0.1874995231628418,-1.125,1.7199993133544922,1,0.0786061795003612,1.2500059604701619,25.209999084472656,2.5293840457757275,25.46999931335449,1.0,25.26000022888184,0.0786061795003612
14985,2021-07-14,24.770000457763672,24.940000534057614,24.559999465942386,24.690000534057614,3627200.0,0.003646683609198176,-1.2352868578865632,-0.18604620216107862,51.35134538031359,44.84252771410642,0.1366779080278171,0.12297294156291372,0.1365167525420503,-1.551463570225316,10.581878001875252,0.38000106811522727,-0.3874648843278372,-0.11799955368041992,-0.7556465249689062,0.5196474176080663,-0.43682303932466127,0.20082393196382142,-0.2748548023439703,22.105349807457955,-35.046864486263075,0.3188234856442424,7,0.13000011444091797,0.4349994659423828,0.10749959945678711,-1.2049999237060547,1.1499996185302734,2,0.08235764919169863,-1.1777730682829652,24.68000030517578,1.2500059604701619,25.209999084472656,2.5293840457757275,25.46999931335449,0.08235764919169863
14986,2021-07-15,25.31999969482422,25.36000061035156,24.670000076293945,24.670000076293945,4640600.0,0.022204248158911977,-1.1230798123167736,8.12500298023472,63.7288098333882,48.98016398739327,-0.32174213731630985,-0.46753655228414104,-0.397506770220577,-2.0485500372898997,10.159025061951793,0.6900005340576136,-0.3223717625813052,0.4424997329711928,-0.1563717889012608,1.0413712548436465,0.143063972034966,0.7419354939074196,-0.7639627649967906,79.99995984532381,16.723448801093937,0.29943576093622754,7,-0.3599996566772461,-0.11499977111816406,-0.3574995994567871,-1.6799993515014648,1.0200004577636719,3,0.05647710594041189,-1.2352868578865632,24.770000457763672,-1.1777730682829652,24.68000030517578,1.2500059604701619,25.209999084472656,0.05647710594041189
14987,2021-07-16,25.59000015258789,25.70000076293945,25.32999992370605,25.3700008392334,4508500.0,0.010663525316663591,-1.4666628519838945,0.33846068071845464,64.09396445674484,52.5080206519937,-0.5106196290763769,-0.7566406850729628,-0.6390381216014944,-2.2652869007808683,9.99261722088388,0.3800010681152308,-0.20519445547837734,0.7000001907348619,0.05205626545004094,1.3479441160196828,0.3760282280924514,1.0239721533772723,-1.0300006866455043,90.35083463138882,25.37199777029899,0.3239719626424104,7,-0.5349998474121094,-0.38500022888183594,-0.5150008201599121,-1.7300004959106445,0.5900001525878906,4,0.05119185064990717,-1.1230798123167736,25.31999969482422,-1.2352868578865632,24.770000457763672,-1.1777730682829652,24.68000030517578,0.05119185064990717
14988,2021-07-19,24.8700008392334,25.51000022888184,24.57999992370605,25.38999938964844,5600000.0,-0.028135963620995907,1.4473684870965353,-2.363637151799432,53.35198060683556,54.89069569024396,0.22697834039292886,-0.018697785841467862,0.0984270715919493,-1.4961490064778502,10.20689487651544,1.0100002288818395,-0.08987981167500081,-0.03199920654297017,-0.6684562298650079,0.6044578167790675,-0.350227718203989,0.28622930511804867,0.8299999237060511,27.1930719822515,-38.935949157448675,0.3182285116610195,7,0.25999927520751953,0.33499908447265625,0.24499940872192383,-0.9050006866455078,0.9699993133544922,0,0.07720144798970296,-1.4666628519838945,25.59000015258789,-1.1230798123167736,25.31999969482422,-1.2352868578865632,24.770000457763672,0.07720144798970296
14989,2021-07-20,25.239999771118164,25.290000915527344,24.85000038146973,24.920000076293945,4873200.0,0.014877318833905306,1.0952307426817025,-0.6153857439964159,59.8425259920222,57.0542676649655,-0.09851146879827866,-0.3847979449325756,-0.25299264292976886,-1.7974337979779094,10.432752362916988,0.44000053405761363,0.025463552451846283,0.32299976348877024,-0.33112369615304615,0.9771232231305866,-0.004061966332137956,0.6500614933096784,0.4600009918212855,59.64908171306488,-11.48592010240204,0.3270617298209076,7,-0.1099996566772461,-0.034999847412109375,-0.059999942779541016,-1.0349998474121094,0.4799995422363246,1,0.06378766342913633,1.4473684870965353,24.8700008392334,-1.4666628519838945,25.59000015258789,-1.1230798123167736,25.31999969482422,0.06378766342913633
14990,2021-07-21,25.170000076293945,25.559999465942386,25.11000061035156,25.3700008392334,2836800.0,-0.002773363528486228,-1.8124955296473606,-0.6250029802350809,58.44156101514638,58.1532490951934,-0.0038319852205646043,-0.30026472136684035,-0.16516645668741603,-1.6534796004782706,10.470633523751426,0.4499988555908274,0.11005697801898862,0.23400011062621928,-0.4266341021047708,0.8946343233572094,-0.09631699573927577,0.5643172169917143,0.5076006698608353,52.678545579638026,-21.07150816737324,0.3303171063654955,7,-0.039999961853027344,0.0149993896484375,0.014999866485595703,-0.8549995422363281,0.20000076293945312,2,0.048867681307430244,1.0952307426817025,25.239999771118164,1.4473684870965353,24.8700008392334,-1.4666628519838945,25.59000015258789,0.048867681307430244
14991,2021-07-22,25.03000068664551,25.28000068664551,24.96999931335449,25.1299991607666,3448400.0,-0.005562152929045494,-1.8181786655569163,0.49999046329319785,53.968272389793825,56.52927307117016,0.1118759180567146,-0.14153133700142817,0.008808669784034606,-1.4421437384170055,9.957328887869,0.31000137329102273,0.1995495884450591,0.0775007247924826,-0.5747462317910816,0.7297476813760468,-0.24862275349929774,0.40362420308426294,0.6256480430602949,40.17860944170989,-32.07831440089716,0.3261234782917819,7,0.0999994277954066,0.11999893188476207,0.15499925613402965,-0.7100009918212926,0.5900001525878871,3,0.03555730584231598,-1.8124955296473606,25.170000076293945,1.0952307426817025,25.239999771118164,1.4473684870965353,24.8700008392334,0.03555730584231598
14992,2021-07-23,25.18000030517578,25.209999084472656,24.940000534057614,25.1299991607666,3064600.0,0.0059927932247441085,3.909122435886385,-0.5000190737773886,53.600009765634944,56.25054507317632,-0.09340905635000851,-0.251665617188916,-0.09477795883408646,-1.5187313966874925,9.436589498762382,0.2699985504150426,0.25183963352530014,0.19400033950805806,-0.43079930436780955,0.8187999833839257,-0.11839948242987575,0.5064001614459919,0.4541354484100282,61.22455731974566,-7.38803893754077,0.31239982193793336,7,-0.05000019073486328,-0.16000080108642578,0.12750005722045898,-0.7399997711181641,0.1999988555908203,4,0.04606830156287445,-1.8181786655569163,25.03000068664551,-1.8124955296473606,25.170000076293945,1.0952307426817025,25.239999771118164,0.04606830156287445
14993,2021-07-26,25.35000038146973,25.420000076293945,25.20000076293945,25.20000076293945,3132300.0,0.006751392940174128,-1.933331637907923,2.9999237078010195,55.89745495840266,57.14176937758692,-0.2698378203540308,-0.3946440203566475,-0.2418677796306632,-1.6116696370594852,8.970813272891068,0.23999977111816406,0.2639389445863358,0.3340003967285199,-0.3006283173051081,0.9686291107621479,0.01668603971170768,0.6513147537453321,0.2630526555184858,70.4226260194926,5.014282275443762,0.3173143570168136,7,-0.22000026702881215,-0.3850002288818395,-0.045000076293948865,-0.860000610351566,-0.2600002288818395,0,0.03274161385467922,3.909122435886385,25.18000030517578,-1.8181786655569163,25.03000068664551,-1.8124955296473606,25.170000076293945,0.03274161385467922
14994,2021-07-27,25.690000534057614,25.70000076293945,25.149999618530273,25.229999542236328,3211100.0,0.013412234614261331,1.2916645142832357,3.066681077781706,58.2524406684246,57.90855774293258,-0.5045630389002191,-0.6863492791391863,-0.5722653789018715,-1.8785547261278346,8.781350387679865,0.5500011444091761,0.2101099443450387,0.6210004806518512,-0.05368144534411101,1.2956824066478134,0.2836595176538701,0.9583414436498323,-1.1100006103515625,98.68418080655726,35.50456980359753,0.3373409629979815,7,-0.5500001907348633,-0.725000381469723,-0.5575003623962367,-1.085000038146969,-0.18000030517577414,1,0.0058388328303622394,-1.933331637907923,25.35000038146973,3.909122435886385,25.18000030517578,-1.8181786655569163,25.03000068664551,0.0058388328303622394
14995,2021-07-28,25.65999984741211,25.790000915527344,25.46999931335449,25.709999084472656,3128600.0,-0.0011677962639873307,2.0475922326570246,-0.10869375925165836,55.1282057552106,56.95293506757952,-0.3744129697304537,-0.5946909696611726,-0.5331351522816448,-1.7874851815806707,8.31294985960139,0.3200016021728551,0.20907011912724016,0.5324997901916504,-0.13363975607265388,1.1986393364559547,0.19943001705949825,0.8655695633238025,-1.0575999069213893,84.70576355619389,24.738250916624438,0.33306977313215247,7,-0.47499942779541016,-0.6499996185302734,-0.42999982833862305,-1.0549993515014648,0.1100006103515625,2,0.002338248881495142,1.2916645142832357,25.690000534057614,-1.933331637907923,25.35000038146973,3.909122435886385,25.18000030517578,0.002338248881495142
14996,2021-07-29,25.809999465942386,25.84000015258789,25.540000915527344,25.75,3253400.0,0.005845659369534406,3.9999523166176587,-1.2000076295110194,54.42708954215653,55.87883785484748,-0.5001977237462079,-0.6778453693505035,-0.6614354793241866,-1.8773187848555928,7.516409878196452,0.2999992370605469,0.2791254653902051,0.6179994583129904,-0.05027700657297629,1.2862759231989571,0.2838612258700053,0.9521376907559755,-1.1600954864502029,96.66658895983798,39.59674935688791,0.33413823244298413,7,-0.5999994277954137,-0.774999618530277,-0.5799994468689,-1.2049989700317418,0.13000106811522727,3,-0.017047603092343655,2.0475922326570246,25.65999984741211,1.2916645142832357,25.690000534057614,-1.933331637907923,25.35000038146973,-0.017047603092343655
14997,2021-07-30,25.459999084472656,26.040000915527344,25.35000038146973,25.790000915527344,6769300.0,-0.01356065047314603,-1.509096331643324,-5.500079473566766,53.18066441796696,55.85980272275097,-0.1906233564385218,-0.2849612513551598,-0.2862630669999646,-1.470013851825641,7.361554332413586,0.6900005340576136,0.32979486058184193,0.2314990997314439,-0.4097255374490558,0.8727237369119436,-0.08911321885880596,0.5521114183216937,-0.7386893345947314,34.83134990795449,-19.421106996983134,0.32061231859024913,7,-0.014998435974121094,-0.3249988555908203,-0.28499889373779297,-0.8549985885620117,0.3400001525878942,4,0.006284436783751568,3.9999523166176587,25.809999465942386,2.0475922326570246,25.65999984741211,1.2916645142832357,25.690000534057614,0.006284436783751568
14998,2021-08-02,25.54999923706055,25.770000457763672,25.45000076293945,25.5,4557400.0,0.003534962915327844,-3.266727702754099,-0.1515119988902868,62.46417570790557,56.1510971356269,-0.19447280956285695,-0.3420952566789026,-0.3566187683449762,-1.5083105429127421,7.311625593606946,0.3199996948242223,0.2983122291495057,0.2894992828369176,-0.34867119242897715,0.9276697581028124,-0.029585954796029768,0.608584520469865,-0.7231941939306736,44.943711866477614,-15.080258408775087,0.31908523763294777,8,-0.05999851226806996,-0.4149990081787145,-0.37499904632568715,-0.9449987411499059,0.9200000762939382,0,-0.0066536235369965,-1.509096331643324,25.459999084472656,3.9999523166176587,25.809999465942386,2.0475922326570246,25.65999984741211,-0.0066536235369965
14999,2021-08-03,25.8700008392334,25.88999938964844,25.3799991607666,25.65999984741211,3852400.0,0.01252452492087297,3.0800329592357465,4.200083924620134,64.7849540928787,56.85591858870826,-0.4645647137146227,-0.6165226089782863,-0.6531747717706899,-1.7737439911557047,7.065073472192325,0.5100002288818395,0.2508909211882404,0.5605008125305169,-0.10767705648467185,1.2286786815457056,0.2264118780229225,0.8945897470381112,-0.9461401263117253,75.36232685296,10.106430839368173,0.3340889345075937,8,-0.38000011444091797,-0.7350006103515625,-0.6050004959106445,-1.0300006866455078,0.6899986267089879,1,-0.030150779332894007,-3.266727702754099,25.54999923706055,-1.509096331643324,25.459999084472656,3.9999523166176587,25.809999465942386,-0.030150779332894007
15000,2021-08-04,25.70000076293945,25.82999992370605,25.28000068664551,25.739999771118164,3747300.0,-0.0065713208650590715,4.000008669793669,-0.19047056793309655,55.688638484354556,57.047070376992785,-0.23633047222666903,-0.41337279444449493,-0.47153730141466,-1.560467951955058,7.14887978271716,0.5900001525878871,0.29216955205593464,0.35600070953368856,-0.31829089789856013,1.0302923169659373,0.01885490581756244,0.6931465132498147,-0.6868488338093215,55.26315129034538,-7.791972086897573,0.33714580371612524,8,-0.2100000381469691,-0.5650005340576136,-0.45250034332275035,-0.8200006484985316,0.5199985504150391,2,-0.00739301666992942,3.0800329592357465,25.8700008392334,-3.266727702754099,25.54999923706055,-1.509096331643324,25.459999084472656,-0.00739301666992942
15001,2021-08-05,26.239999771118164,26.26000022888184,25.690000534057614,25.81999969482422,6344100.0,0.021011633935724028,1.4782541992677383,-10.500262266939128,59.00276803409347,57.64737685126596,-0.6555825580001091,-0.9235385709854924,-0.9904827242031544,-2.063191878539598,8.1777200548011,0.5699996948242259,0.29174668915572255,0.8469997406005874,0.06463919176393418,1.6293602894372405,0.455819466182259,1.2381800150189157,-1.14469992307626,97.95913600959089,36.77225931110245,0.39118027441832687,8,-0.5349998474121094,-0.994999885559082,-1.0574994087219238,-1.359999656677246,-0.07999992370605469,3,-0.01791155935419675,4.000008669793669,25.70000076293945,3.0800329592357465,25.8700008392334,-3.266727702754099,25.54999923706055,-0.01791155935419675
15002,2021-08-06,26.479999542236328,26.920000076293945,26.190000534057614,26.270000457763672,4921500.0,0.009146332820563874,-2.9459548627219956,0.49999772934727815,75.71883601733312,59.84975252448045,-0.773082711612858,-1.1425722654341932,-1.2116864613455327,-2.2620668411785623,9.123746277007097,0.7299995422363317,0.3129196697133274,1.0364995002746582,0.11516726571448288,1.9578317348348335,0.5758333829945705,1.4971656175547459,-1.2682296561104316,73.17068915788195,7.366413908897698,0.4606661172800874,8,-0.44499969482421875,-0.8749990463256836,-1.484999656677246,-1.5999994277954102,-0.8199996948242188,4,-0.020392712141758196,1.4782541992677383,26.239999771118164,4.000008669793669,25.70000076293945,3.0800329592357465,25.8700008392334,-0.020392712141758196
15003,2021-08-09,26.540000915527344,26.559999465942386,26.270000457763672,26.440000534057614,3778900.0,0.0022659129278046475,3.1429174784396015,0.4761943687556936,73.04965258543666,61.49388718192624,-0.7225104683888155,-1.1571521559230362,-1.2508398861885617,-2.277462577252699,10.337085492981734,0.2899990081787145,0.3748194276572896,1.0300007820129409,-0.005312380438518005,2.0653139444643998,0.5123442007872114,1.5476573632386703,-1.123243406581281,76.82931084211795,9.82317493316792,0.5176565812257299,8,-0.4400005340576172,-0.8750009536743164,-1.6250009536743164,-1.6600008010864258,-1.4400005340576136,0,-0.027882503878658538,-2.9459548627219956,26.479999542236328,1.4782541992677383,26.239999771118164,4.000008669793669,25.70000076293945,-0.027882503878658538
15004,2021-08-10,26.6200008392334,26.709999084472656,26.34000015258789,26.540000915527344,5009700.0,0.0030143150318902023,1.846184883320006,0.7999961853172578,75.61837146230866,63.77057226049269,-0.7338933742638112,-1.1429602372595298,-1.3157247363146958,-2.30666966498913,11.17411163543503,0.3699989318847656,0.43789470130588626,1.0130006790161126,-0.057800313226046285,2.0838016712582714,0.47760018289503137,1.5484011751371938,-1.0228542222055914,81.70735678597676,12.356450842984671,0.5354004961210801,8,-0.5200004577636719,-0.9550008773803711,-1.715001106262207,-1.7400007247924805,-1.9900016784667969,1,-0.005634918149883483,3.1429174784396015,26.540000915527344,-2.9459548627219956,26.479999542236328,1.4782541992677383,26.239999771118164,-0.005634918149883483
15005,2021-08-11,26.809999465942386,26.84000015258789,26.459999084472656,26.6299991607666,5059600.0,0.007137438794853956,2.166653421282683,2.2500059604702063,80.90274512401065,66.71231176958759,-0.8309978297330858,-1.2356431693620635,-1.481963687990735,-2.4493644467987963,11.880460623001191,0.3800010681152344,0.4892241362105061,1.1009993553161657,-0.02149590677079516,2.2234946174031265,0.539751724272687,1.6622469863596443,-1.0541104338026415,91.05685761869792,17.271636086252357,0.56124763104348,8,-0.7099990844726598,-1.0699996948242223,-1.9199995994567907,-1.9299993515014684,-2.379999160766605,2,-0.009324878962328365,1.846184883320006,26.6200008392334,3.1429174784396015,26.540000915527344,-2.9459548627219956,26.479999542236328,-0.009324878962328365
15006,2021-08-12,26.75,26.82999992370605,26.53000068664551,26.790000915527344,2492700.0,-0.0022379510308683237,4.000031789427014,-0.22222693171703034,78.13618601496879,69.4851475025878,-0.6969261358530403,-1.1204655235393481,-1.397767099843115,-2.337139629058612,13.670200418328857,0.29999923706053977,0.5061277200266758,0.969499874114991,-0.2283133585129562,2.167313106742938,0.3705932578010156,1.5684064904289663,-0.8544176425617493,76.71230371280025,1.2829612101988346,0.5989066163139743,8,-0.6499996185302734,-1.010000228881836,-1.827500343322754,-1.869999885559082,-2.0400009155273438,3,-0.019813109781140592,2.166653421282683,26.809999465942386,1.846184883320006,26.6200008392334,3.1429174784396015,26.540000915527344,-0.019813109781140592
15007,2021-08-13,26.899999618530273,26.920000076293945,26.649999618530273,26.8700008392334,2225200.0,0.005607462374963568,6.71433242506812,-0.7499523173755483,77.97832095507867,71.20894141894037,-0.6941811532705344,-1.2303730961257422,-1.5309990469872545,-2.4322340825610453,14.874775460342942,0.2700004577636719,0.5516367727377016,1.053999519348146,-0.23940704028598248,2.3474060789822744,0.40729623953108174,1.7007027991652102,-0.8814871348293387,96.9230046920804,19.998626841812637,0.646703279817064,8,-0.7999992370605469,-1.1599998474121094,-1.9174995422363281,-2.0199995040893555,-1.9799995422363281,4,-0.027509285561789,4.000031789427014,26.75,2.166653421282683,26.809999465942386,1.846184883320006,26.6200008392334,-0.027509285561789
15008,2021-08-16,26.790000915527344,27.20000076293945,26.770000457763672,26.86000061035156,4222600.0,-0.004089171173339179,-6.818143986683248,-2.333418107833045,71.65355927163276,71.97211977213526,-0.43559841601110705,-1.021532076785121,-1.4054875406665701,-2.265336727608805,16.205505677045835,0.4300003051757777,0.592886205474656,0.8480008125305183,-0.4252478696404829,2.1212494947015195,0.2113764714450177,1.4846251536160189,-0.6633099207152462,52.325632973155415,-20.94382901381021,0.6366243410855,8,-0.5500001907348633,-0.9100008010864258,-1.7525010108947754,-1.9100008010864258,-2.2300014495849574,0,-0.04217995630826166,6.71433242506812,26.899999618530273,4.000031789427014,26.75,2.166653421282683,26.809999465942386,-0.04217995630826166
15009,2021-08-17,26.85000038146973,26.86000061035156,26.29999923706055,26.68000030517578,5068900.0,0.002239621645836243,4.894734728705662,-2.428583106267204,73.15178129445985,73.91246897325806,-0.38215339646423985,-1.0063247055584128,-1.454759999491415,-2.2762929208973546,17.112863405680013,0.5600013732910085,0.6750962789678425,0.8275002479553244,-0.4623447384936554,2.117345234404304,0.18257775473083626,1.4724227411798125,-0.5730460191198041,61.111134658585655,-10.26922231635038,0.6449224932244896,8,-0.4049997329711985,-0.9700002670288121,-1.8125004768371618,-1.9700002670288121,-2.0500011444091797,1,-0.06517690782633079,-6.818143986683248,26.790000915527344,6.71433242506812,26.899999618530273,4.000031789427014,26.75,-0.06517690782633079
15010,2021-08-18,26.399999618530273,26.68000030517578,26.290000915527344,26.68000030517578,4811000.0,-0.016759804713076254,1.7857030946655676,-1.647062123439026,60.27875212832259,74.05424498372797,0.19845393048365523,-0.48428000980291586,-0.9951715323797607,-1.7740985629371124,18.633050154878394,0.5599994659423864,0.7099302285532225,0.31599950790405273,-0.9188181852672486,1.550817201075354,-0.3014093386815979,0.9334083544897034,0.8000011444091761,12.087771587627012,-53.776859877703025,0.6174088465856515,8,0.29500102996825817,-0.5199995040893555,-1.362499713897705,-1.5199995040893555,-0.9899997711181641,2,-0.0670454728537686,4.894734728705662,26.85000038146973,-6.818143986683248,26.790000915527344,6.71433242506812,26.899999618530273,-0.0670454728537686
15011,2021-08-19,25.920000076293945,26.670000076293945,25.8799991607666,26.309999465942386,8494500.0,-0.018181801105005113,-2.3616972923836115,1.3928515473327965,57.66668807137043,72.04845076750989,0.7021237612605198,0.06937147955972023,-0.520958044711449,-1.2550243859205281,19.588979876543565,0.7900009155273438,0.6996645196995672,-0.2085000038146987,-1.343498846645815,0.9264988390164177,-0.7759994252302569,0.3589994176008595,1.2618006896972638,3.0303687102726578,-64.00198716747539,0.567499421415559,8,0.619999885559082,-0.02999973297119496,-0.867499828338623,-1.0399999618530273,-0.5,3,-0.057484558901714555,1.7857030946655676,26.399999618530273,4.894734728705662,26.85000038146973,-6.818143986683248,26.790000915527344,-0.057484558901714555
15012,2021-08-20,26.34000015258789,26.3700008392334,25.70000076293945,25.8700008392334,5628300.0,0.016203706599448253,1.5282988991373891,-1.2051283305293525,61.8618826745052,70.80536522185085,0.2907520235870358,-0.2732796541045417,-0.9477858695389223,-1.6355059202875033,20.388666768364843,0.6700000762939489,0.7617883932674197,0.15350008010864258,-0.8924803713685598,1.199480531585845,-0.3694901456299604,0.6764903058472456,0.7897285491943329,42.66662597656274,-26.037851705802368,0.522990225738602,8,0.11000061035155895,-0.44999980926514027,-1.257500171661377,-1.4600000381469727,-1.389999389648441,4,-0.06188310777041084,-2.3616972923836115,25.920000076293945,1.7857030946655676,26.399999618530273,4.894734728705662,26.85000038146973,-0.06188310777041084
15013,2021-08-23,26.18000030517578,26.489999771118164,26.09000015258789,26.40999984741211,4007400.0,-0.006074405713182518,1.0512833052936343,-0.4893614430939675,54.889587248065695,68.50216697582385,0.44065509580988405,-0.050499172908661905,-0.8030613035767686,-1.434121655995483,21.771626355337965,0.39999961853027344,0.7675506814874531,-0.04799976348876811,-1.017288408607616,0.9212888816300797,-0.5326440860481902,0.436644559070654,0.8639447202758745,41.37927632552557,-25.38904163577122,0.4846443225594234,8,0.2700004577636683,-0.2899999618530309,-1.0500001907348633,-1.3000001907348633,-1.0699996948242223,0,-0.04812835042758701,1.5282988991373891,26.34000015258789,-2.3616972923836115,25.920000076293945,1.7857030946655676,26.399999618530273,-0.04812835042758701
15014,2021-08-24,25.84000015258789,26.28000068664551,25.81999969482422,26.28000068664551,3806600.0,-0.012987018664039951,1.0909110613081618,1.913049607748842,52.09580154415465,65.30139546695096,0.735748354425187,0.31759818555811137,-0.47712175808414514,-1.0542940280545068,22.614549411964603,0.4600009918212926,0.6864100945129543,-0.3954998970031731,-1.34946091460602,0.5584611205996737,-0.8724804058045947,0.0814806117982485,1.1233082171130313,14.28565867785676,-51.70986294804328,0.4769805088014231,8,0.610000610351559,0.18500041961669922,-0.6725001335144043,-0.9600000381469727,-1.2399997711181605,1,-0.04953562999562566,1.0512833052936343,26.18000030517578,1.5282988991373891,26.34000015258789,-2.3616972923836115,25.920000076293945,-0.04953562999562566
15015,2021-08-25,25.71999931335449,25.90999984741211,25.690000534057614,25.81999969482422,4962200.0,-0.004643995298946768,-1.7500268224353994,0.2272733183924601,41.09587698900007,61.18580557517666,0.7653582843291353,0.46622827346270057,-0.3731882320311719,-0.8993896638459056,23.226383227035768,0.21999931335449574,0.6124816199684844,-0.5185007095336935,-1.4651911484962241,0.42818972942883704,-0.9918459290149606,-0.04515549005242647,1.1675105999407442,3.061101358110701,-56.45850172146385,0.4733452194812661,8,0.725001335144043,0.35000133514404297,-0.5524992942810023,-0.8399991989135707,-0.8199996948242152,2,-0.03576983284817781,1.0909110613081618,25.84000015258789,1.0512833052936343,26.18000030517578,1.5282988991373891,26.34000015258789,-0.03576983284817781
15016,2021-08-26,25.3700008392334,25.70000076293945,25.309999465942386,25.670000076293945,3942800.0,-0.013608028128498484,1.1666701987877792,2.9999809265863244,31.683170809856122,56.04190000348526,1.0046695942736257,0.823810184302296,-0.02882594293964047,-0.5209586737577894,23.947031883240065,0.40999984741210227,0.5085906324055536,-0.8464992523193366,-1.8536376063168056,0.16063910167813233,-1.3500684293180711,-0.34293007532060216,1.4217083237228252,5.084860828241398,-50.53065973109653,0.5035691769987338,8,0.8849992752075195,0.6999998092651332,-0.21250104904174805,-0.49000072479248047,0.11999893188476562,3,0.0015766262063678926,-1.7500268224353994,25.71999931335449,1.0909110613081618,25.84000015258789,1.0512833052936343,26.18000030517578,0.0015766262063678926
15017,2021-08-27,25.6200008392334,25.709999084472656,25.34000015258789,25.459999084472656,3956200.0,0.009854158128894897,1.176475538127535,-0.5333405388909376,35.71426455910277,52.048645035426375,0.6191139351676682,0.6181021398766084,-0.2755480898269944,-0.7426998387159429,24.30744716037353,0.3699989318847656,0.36709754588214594,-0.604499340057373,-1.588614647878618,0.37961596776387196,-1.0965569939679973,-0.11244168614674876,1.0235373540214425,26.271296026896618,-25.559491647009256,0.49205765391062256,8,0.4649991989135742,0.44999980926513317,-0.48000097274780273,-0.7400007247924805,-0.1500015258789098,4,-0.007806430772366757,1.1666701987877792,25.3700008392334,-1.7500268224353994,25.71999931335449,1.0909110613081618,25.84000015258789,-0.007806430772366757
15018,2021-08-30,25.3799991607666,25.6299991607666,25.32999992370605,25.59000015258789,3618200.0,-0.009367746705896574,1.068967331610161,-1.3124918044512262,31.65676499865704,47.438087669226064,0.7130590569378548,0.8903642644363217,-0.012100860535035451,-0.473472287595996,24.694519305884256,0.2999992370605504,0.22676060809387621,-0.8360010147094741,-1.8472097139340455,0.17520768451509738,-1.3416053643217616,-0.33039666509718657,1.1301851597569943,7.216454302343507,-39.14829045637674,0.5056043496122861,8,0.6150007247924805,0.7950010299682617,-0.30499935150146484,-0.4999990463256836,0.4100017547607422,0,-0.016942411822135184,1.176475538127535,25.6200008392334,1.1666701987877792,25.3700008392334,-1.7500268224353994,25.71999931335449,-0.016942411822135184
15019,2021-08-31,25.09000015258789,25.420000076293945,24.84000015258789,25.309999465942386,10819700.0,-0.01142628123593492,1.636360089645277,1.0476108300560563,25.287349391977415,43.550154031854376,0.8126010560034693,1.1793998402345522,0.28846348131270716,-0.15579670515968047,25.188636476334793,0.5799999237060547,0.05687301258329214,-1.0869999885559096,-2.208542147314464,0.03454217020264494,-1.6477710679351887,-0.5262289091766306,1.3001656824775836,23.36449264511897,-16.630413716051773,0.5607710793792777,8,0.6649999618530273,0.9300003051757812,-0.04250001907348633,-0.21000003814697266,0.4799995422363281,1,0.0007971485708262449,1.068967331610161,25.3799991607666,1.176475538127535,25.6200008392334,1.1666701987877792,25.3700008392334,0.0007971485708262449
15020,2021-09-01,25.51000022888184,25.690000534057614,25.170000076293945,25.170000076293945,5740700.0,0.016739739885997196,-2.058824849375603,-1.5454600625959007,33.85416226875259,40.9043178315635,0.2828195730109506,0.7846657829670853,-0.11103731357067304,-0.5469936701567697,25.75821892135514,0.600000381469723,-0.079899857762463,-0.6574998855590799,-1.799093907958767,0.4840941368406071,-1.2282968967589234,-0.0867028743592364,0.6941457242863258,77.01159757086836,39.940214042992295,0.5707970111998435,9,0.15499973297118785,0.5100002288818324,-0.4574999809265172,-0.6300001144409215,0.03000068664550426,2,-0.03567227907672965,1.636360089645277,25.09000015258789,1.068967331610161,25.3799991607666,1.176475538127535,25.6200008392334,-0.03567227907672965
15021,2021-09-02,25.770000457763672,25.790000915527344,25.5,25.520000457763672,4559400.0,0.010192090417445954,1.0,0.7352937876560863,35.69620901070388,37.9970207578078,-0.0007774677924921036,0.5140021556390622,-0.3441929670725976,-0.7814959669383796,25.45912569827875,0.29000091552734375,-0.23286395031055562,-0.3739996910095229,-1.5285859820119754,0.7805865999929296,-0.9512928365107491,0.20329345449170333,0.2704479993348592,97.89469034721748,65.56884322968692,0.5772931455012269,9,-0.10500049591064453,0.25,-0.6725001335144043,-0.6950006484985352,-0.22999954223632812,3,-0.03376021822969333,-2.058824849375603,25.51000022888184,1.636360089645277,25.09000015258789,1.068967331610161,25.3799991607666,-0.03376021822969333
15022,2021-09-03,25.940000534057614,26.01000022888184,25.6200008392334,25.770000457763672,6942900.0,0.0065968208488225155,1.5161294292095218,0.680000305175767,39.40149210781034,36.276121297779426,-0.26092332672725504,0.3177643799597014,-0.4786943530298764,-0.9255490541932154,23.98196204016749,0.38999938964844105,-0.3209927992938759,-0.1769996643066456,-1.3237314454514788,0.9697321168381876,-0.7503655548790604,0.39636622626576923,-1.100000381469723,94.01712049062813,61.56820389520695,0.5733658905724162,9,-0.3800001144409144,0.07999992370605824,-0.8175005912780726,-0.8650007247924769,0.10000038146973012,4,-0.017347754574971064,1.0,25.770000457763672,-2.058824849375603,25.51000022888184,1.636360089645277,25.09000015258789,-0.017347754574971064
15023,2021-09-07,25.79999923706055,26.1299991607666,25.709999084472656,26.0,7051200.0,-0.005397120050681936,-1.2105205039401696,-1.176474548126876,37.16380665557077,34.61701075460344,-0.20170528112944552,0.4210726889098986,-0.31182638058915657,-0.7655802829138274,22.378010268946078,0.4200000762939453,-0.37365031311008323,-0.28000087738036683,-1.4169775075624855,0.8569757528017519,-0.8484891924714262,0.2884874377106925,-0.9365990829467812,74.41859089706104,43.711759289077726,0.5684883150910599,9,-0.31499958038330433,0.22000122070312145,-0.5099987983703649,-0.7249994277954137,0.10000038146972301,1,-0.01279069509552666,1.5161294292095218,25.940000534057614,1.0,25.770000457763672,-2.058824849375603,25.51000022888184,-0.01279069509552666
15024,2021-09-08,26.46999931335449,26.65999984741211,25.70000076293945,25.79999923706055,5135400.0,0.025968995973128184,-1.2069019948304,-3.349987602281204,50.81206116612865,35.6965867742844,-0.8637774416148112,-0.27483210425736004,-0.9427518117813669,-1.4116738285663608,20.84136818546473,0.9599990844726598,-0.4666807972107492,0.39749927520751527,-0.7263825216297164,1.521381072044747,-0.16444162321110056,0.9594401736261311,-1.5559351989746055,87.2482843460415,51.947888076165896,0.5619408984186153,9,-0.7199993133544886,-0.44999885559081676,-1.1574988365173304,-1.394999504089352,0.10000038146973012,2,-0.025689399904293753,-1.2105205039401696,25.79999923706055,1.5161294292095218,25.940000534057614,1.0,25.770000457763672,-0.025689399904293753
15025,2021-09-09,26.559999465942386,26.70000076293945,26.31999969482422,26.45000076293945,6323200.0,0.003400081409994371,-1.0540551686453024,0.16417714996599322,58.16325339016458,38.63881817209645,-0.9187045359202379,-0.4053019867980261,-0.9873125858180707,-1.4725306180442423,19.074244991949787,0.3800010681152308,-0.5206912494521596,0.4999994277954123,-0.5945227394295252,1.5945215950203497,-0.047261655817056436,1.047260511407881,-1.5411792075805693,88.3332326677756,46.92878396436106,0.5472610836124686,9,-0.7899990081787145,-0.5399990081787145,-1.2474989891052282,-1.3549995422363317,0.19000053405761363,3,-0.037274088517495474,-1.2069019948304,26.46999931335449,-1.2105205039401696,25.79999923706055,1.5161294292095218,25.940000534057614,-0.037274088517495474
15026,2021-09-10,26.21999931335449,26.70000076293945,26.170000076293945,26.690000534057614,5470000.0,-0.012801210821704934,1.1632606986321488,-4.27278874997805,48.43748991067748,40.052509877826964,-0.497801458861737,-0.11282881536141431,-0.6058541843748095,-1.1122535161208447,17.08922984931512,0.5300006866455043,-0.5490983774032969,0.18649930953979066,-0.8623952427253592,1.2353938618049405,-0.3379479665927825,0.7109465856723638,-1.0666846146264604,55.55541819504746,13.719469212014495,0.5244472761325749,9,-0.44999885559081676,-0.19999885559081676,-0.9074988365173304,-1.014999389648434,-0.029998779296875,4,-0.02593434079461643,-1.0540551686453024,26.559999465942386,-1.2069019948304,26.46999931335449,-1.2105205039401696,25.79999923706055,-0.02593434079461643
15027,2021-09-13,26.15999984741211,26.559999465942386,26.01000022888184,26.440000534057614,4736600.0,-0.002288309211046391,1.1153875779905738,0.5957445945068427,49.73261432101989,42.06093758031173,-0.39464933661599133,-0.11711536881396256,-0.5110088232478844,-1.0330781900667958,14.745504050722033,0.5499992370605469,-0.5287118078796311,0.1634998321533203,-0.8058900582829089,1.1328897225895496,-0.32119511306479254,0.6481947773714332,-0.8829502635471691,45.99990844726598,3.9365708288044203,0.4846949452181143,9,-0.3899993896484375,-0.1399993896484375,-0.684999942779541,-0.9149999618530273,0.0,0,-0.02370026511854506,1.1632606986321488,26.21999931335449,-1.0540551686453024,26.559999465942386,-1.2069019948304,26.46999931335449,-0.02370026511854506
15028,2021-09-14,25.65999984741211,26.35000038146973,25.63999938964844,26.170000076293945,4890200.0,-0.01911314995857938,-1.5818164163421624,1.8214249221735779,47.69230468268577,44.550377057057105,0.16678485759941353,0.309769192377221,0.012942639489114782,-0.5146990571969994,11.871330894555127,0.7100009918212891,-0.4540817178441863,-0.28000011444091655,-1.1841889829292533,0.6241887540474202,-0.7320945486850867,0.17209431980325363,-0.2691141692212078,1.886833193580918,-41.88539714830745,0.45209443424416873,9,0.27500057220458984,0.3600006103515625,0.16000032424926758,-0.08500003814697266,0.9699993133544922,1,0.014809083023184844,1.1153875779905738,26.15999984741211,1.1632606986321488,26.21999931335449,-1.0540551686453024,26.559999465942386,0.014809083023184844
15029,2021-09-15,25.10000038146973,25.65999984741211,25.040000915527344,25.65999984741211,5948500.0,-0.021823829667670713,1.2142840112942395,1.0980376757284316,42.85715541374967,45.550709628723446,0.8139472863067425,0.7714958471956379,0.5915249259031974,0.06124846119396565,10.626454327582406,0.6199989318847656,-0.42037544558279905,-0.7524995803832972,-1.6240102716071512,0.11901111084055671,-1.1882549259952242,-0.31674423477137026,1.6000003814697195,3.6144259914194503,-43.435882759439394,0.43575534561192636,9,0.7700004577636683,0.9200000762939418,0.7824997901916468,0.4749994277954066,1.4099998474121094,2,0.03187247907976731,-1.5818164163421624,25.65999984741211,1.1153875779905738,26.15999984741211,1.1632606986321488,26.21999931335449,0.03187247907976731
15030,2021-09-16,24.6299991607666,25.11000061035156,24.6299991607666,25.040000915527344,7032400.0,-0.018725147950599652,-1.3414604645536883,0.7321466888736802,41.70402245024859,46.21824445533952,1.280669043381618,1.1616525846174817,1.0711620717455475,0.5468619990297547,9.550908370834064,0.4800014495849574,-0.3586267378204617,-1.1340007781982422,-2.122979938952458,-0.14502161744402642,-1.6284903585753483,-0.6395111978211361,2.036801605224607,0.0,-50.195773621635226,0.49448958037710744,9,1.0350008010864258,1.2850008010864258,1.2525010108947754,0.9450006484985352,1.9100017547607422,3,0.07876575721317391,1.2142840112942395,25.10000038146973,-1.5818164163421624,25.65999984741211,1.1153875779905738,26.15999984741211,0.07876575721317391
15031,2021-09-17,24.43000030517578,24.790000915527344,24.38999938964844,24.479999542236328,11907700.0,-0.008120132456577611,-5.153819067461181,0.12194883675491605,36.50793582142032,45.89673820129619,1.4199192092260624,1.3115444959412237,1.2706120399274923,0.7643427791346369,9.610640006130476,0.4000015258789027,-0.24603011799426255,-1.2594996452331557,-2.4102516164182255,-0.10874767404808594,-1.8348756308256888,-0.6841236596406226,2.1553283966064427,1.8433600977404632,-49.25629797891785,0.5753759855925342,9,1.114999771118164,1.364999771118164,1.489999771118164,1.1449995040893555,2.3400001525878906,4,0.09496519303492179,-1.3414604645536883,24.6299991607666,1.2142840112942395,25.10000038146973,-1.5818164163421624,25.65999984741211,0.09496519303492179
15032,2021-09-20,24.709999084472656,24.8799991607666,24.32999992370605,24.36000061035156,9682400.0,0.011461267941022202,-1.6829241061044191,-7.0000762951095545,42.47190731912008,46.486527163912776,1.0583981513931278,0.9519772460040912,0.9865367327149848,0.5015558371557276,10.03021057279942,0.5499992370605504,-0.18391168139646652,-0.898000812530519,-2.0850820832256645,0.28908045816462646,-1.4915414478780917,-0.30446017718294627,1.7436098585815394,18.811835378854227,-36.27567299468822,0.5935406353475718,9,0.8050012588500941,1.055001258850094,1.210000991821289,0.8650007247924805,1.970001220703125,0,0.059894840324578036,-5.153819067461181,24.43000030517578,-1.3414604645536883,24.6299991607666,1.2142840112942395,25.10000038146973,0.059894840324578036
15033,2021-09-21,24.920000076293945,25.20000076293945,24.79999923706055,24.81999969482422,9581400.0,0.008498624022744261,-4.714254574188551,0.2857166212534031,48.054919409079936,46.18017807979625,0.793932441352915,0.6774746969972227,0.7831972605403053,0.3010612962480508,9.996897832577666,0.4900016784667933,-0.14233474823347336,-0.6249998092651374,-1.817987962722384,0.5679883441921092,-1.2214938859937625,-0.02850573253651234,1.3637201452123975,44.360916273126755,-14.130473298717348,0.5964940767286236,9,0.595000267028805,0.845000267028805,1.0,0.6549997329711914,1.389999389648441,1,0.04975922019750545,-1.6829241061044191,24.709999084472656,-5.153819067461181,24.43000030517578,-1.3414604645536883,24.6299991607666,0.04975922019750545
15034,2021-09-22,24.559999465942386,25.040000915527344,24.51000022888184,24.989999771118164,7099300.0,-0.014446252377584123,-1.0000071975586016,-4.299986648610466,38.97911299023487,44.04860692424851,0.9549282105186663,0.9872825488633374,1.162899556927261,0.6688908331772403,10.740402544012198,0.5300006866455043,-0.1419167956479619,-0.9210003852844189,-2.1827100915816153,0.3407093210127776,-1.551855238433017,-0.2901455321358206,1.5674231317399325,26.436703490883918,-28.484632074798707,0.6308548531485979,9,0.955000877380364,1.0350008010864187,1.5000009536743129,1.1550006866455043,1.7300014495849574,2,0.0842833770291691,-4.714254574188551,24.920000076293945,-1.6829241061044191,24.709999084472656,-5.153819067461181,24.43000030517578,0.0842833770291691
15035,2021-09-23,24.79999923706055,25.290000915527344,24.5,24.57999992370605,9926900.0,0.009771977863882952,-3.157908738185706,-0.5116259470201233,38.69462688000513,42.96606658750714,0.490610704996314,0.7112930927330083,0.9428950784223176,0.43931275194423236,11.627188467114207,0.7900009155273438,-0.11616495747936995,-0.6350006103515575,-1.9267477059884435,0.6567464852853284,-1.2808741581700005,0.010872937466885446,1.183629546703667,48.95821122672249,-0.5055024151149183,0.6458735478184428,9,0.6450004577636683,0.7150011062621999,1.3625011444091761,0.9150009155273402,1.2400016784667933,3,0.06895165501722689,-1.0000071975586016,24.559999465942386,-4.714254574188551,24.920000076293945,-1.6829241061044191,24.709999084472656,0.06895165501722689
15036,2021-09-24,25.40999984741211,25.51000022888184,25.01000022888184,25.07999992370605,10294800.0,0.024596799561186655,-1.1276626828724223,1.5000043348967538,44.397457460694746,42.37327138080435,-0.27532477113140175,0.11008697029138759,0.3426594486810757,-0.15884863275282157,11.905285248353136,0.7100009918212891,-0.20149235679421196,-0.026999950408935547,-1.318447142602178,1.264447241784307,-0.672723546505555,0.6187236456876839,0.4413386275474558,91.52539359260312,45.727056451399676,0.6457235960966207,9,-0.06999969482421875,0.10500049591064098,0.8775005340576172,0.30500030517578125,0.8800010681152344,4,0.044470723136596835,-3.157908738185706,24.79999923706055,-1.0000071975586016,24.559999465942386,-4.714254574188551,24.920000076293945,0.044470723136596835
15037,2021-09-27,25.420000076293945,25.84000015258789,25.35000038146973,25.56999969482422,7895500.0,0.0003935548580042969,-2.3793203238558096,-0.4545444036644173,45.86957468202216,42.170745825175054,-0.4484971165317795,0.08889249678266964,0.3340374832353845,-0.15236050882877095,12.003615862741581,0.4899997711181605,-0.34065679788202985,-0.006999683380126243,-1.2955745700120893,1.2815752032518368,-0.6512871266961078,0.6372877599358553,-1.0900001525878942,68.65671429344128,25.384841184933407,0.6442874433159821,9,-0.33500003814697266,0.09500026702880504,0.7950000762939453,0.2950000762939453,0.7700004577636683,0,0.05310780398969017,-1.1276626828724223,25.40999984741211,-3.157908738185706,24.79999923706055,-1.0000071975586016,24.559999465942386,0.05310780398969017
15038,2021-09-28,24.95000076293945,25.46999931335449,24.770000457763672,25.29999923706055,9988200.0,-0.018489351374660457,1.0289862283626177,2.333329094770084,32.7272877023253,41.04520496835012,-0.10035603560059414,0.5533987157326017,0.8231933248030572,0.3299648367589114,12.403475951422255,0.6999988555908168,-0.4312020726241528,-0.45549907684326385,-1.7616057008586168,0.8506075471720891,-1.108552388850942,0.1975542351644144,-0.5898008346557617,33.582142663967645,-3.9565276484327825,0.6530533120076765,9,0.13499927520752308,0.5649995803833008,1.2199997901916504,0.764999389648441,1.3400001525878942,1,0.06933865688717966,-2.3793203238558096,25.420000076293945,-1.1276626828724223,25.40999984741211,-3.157908738185706,24.79999923706055,0.06933865688717966
15039,2021-09-29,25.11000061035156,25.43000030517578,24.920000076293945,24.95000076293945,4807600.0,0.006412819339459475,-3.63633999167722,-0.45714441416892804,33.78077093592793,40.164843688981165,-0.28920071803969094,0.41631896931640355,0.6726761875508167,0.18159015309589677,11.895170911271801,0.5100002288818359,-0.5310274925006127,-0.2964992523193395,-1.6016190233279595,1.0086205186892805,-0.9490591378236495,0.3560606331849705,-0.720204677581787,45.52242842461535,13.81371065756672,0.6525598855043097,9,-0.02500057220458629,0.4049997329711914,1.059999942779541,0.6049995422363317,1.389999389648441,2,0.04778967847161786,1.0289862283626177,24.95000076293945,-2.3793203238558096,25.420000076293945,-1.1276626828724223,25.40999984741211,0.04778967847161786
15040,2021-09-30,24.60000038146973,25.29999923706055,24.57999992370605,25.149999618530273,4725300.0,-0.020310641835332377,-1.44067500727378,-3.4374985098824373,32.54311266183693,39.72430778236078,0.24149216022608044,0.9008350324753636,1.1886850369547055,0.7002082650924102,12.178536758401544,0.7199993133544993,-0.606018770072648,-0.7609994888305636,-2.113515878884069,0.591516901222942,-1.4372576838573146,-0.08474129380381257,-0.18120036430359576,1.5873376294088426,-25.985256092817863,0.6762581950267523,9,0.48499965667724254,0.9149999618530202,1.6375002861022914,1.1149997711181605,2.069999694824215,3,0.0686992076362174,-3.63633999167722,25.11000061035156,1.0289862283626177,24.95000076293945,-2.3793203238558096,25.420000076293945,0.0686992076362174
15041,2021-10-01,24.899999618530273,25.25,24.71999931335449,25.190000534057614,6295300.0,0.012195090748312376,1.5853701653346408,0.5272751232842477,37.09015936916774,39.12633578792163,0.0169566777323098,0.5610826184593662,0.9028176117778202,0.4192811574547761,12.707643399237941,0.6499996185302699,-0.6099680084412391,-0.4175002098083489,-1.7705919878484941,0.9355915682317963,-1.0940460988284215,0.2590456792117237,-0.4527755986557054,25.39679656314025,0.1487257878579804,0.6765458890200725,10,0.2700004577636719,0.6150007247924769,1.3575010299682582,0.8150005340576172,1.6200008392333984,4,0.04578318531975789,-1.44067500727378,24.60000038146973,-3.63633999167722,25.11000061035156,1.0289862283626177,24.95000076293945,0.04578318531975789
15042,2021-10-04,25.489999771118164,25.6200008392334,24.809999465942386,24.809999465942386,6230200.0,0.02369478560749938,-1.3823559110951686,-2.3448212359580287,48.28973742675223,39.15242667877411,-0.5037382385964655,-0.06783707156041885,0.32926081587511646,-0.14307261200421806,13.495583912230977,0.8100013732910121,-0.5553553306317873,0.19499998092651438,-1.1291638288123522,1.519163790665381,-0.4670819239429207,0.8570818857959495,-1.0149202285893288,87.49990830062727,56.847308521956734,0.6620819048694341,10,-0.31999969482421875,0.02500057220458629,0.6725006103515625,0.22500038146972656,1.0300006866455078,0,0.03138490198480248,1.5853701653346408,24.899999618530273,-1.44067500727378,24.60000038146973,-3.63633999167722,25.11000061035156,0.03138490198480248
15043,2021-10-05,25.46999931335449,25.959999084472656,25.3799991607666,25.459999084472656,5445000.0,-0.0007846393857695588,-5.823525451873127,0.014706212343900876,54.176059891603984,40.840976334481795,-0.4442315096607956,-0.0778166962351321,0.36033080060503764,-0.10835445833554758,14.24273360784003,0.5799999237060547,-0.45133097086731766,0.1914995193481417,-1.1142651826473262,1.4972642213436096,-0.46138283164959404,0.8443818703458774,-0.9676213586244735,64.49274861544356,29.163382804074374,0.6528823509977343,10,-0.2399997711181605,0.04500102996826172,0.6075010299682653,0.245000839233402,1.1100006103515625,1,0.028268599925937554,-1.3823559110951686,25.489999771118164,1.5853701653346408,24.899999618530273,-1.44067500727378,24.60000038146973,0.028268599925937554
15044,2021-10-06,25.790000915527344,25.809999465942386,24.90999984741211,25.3700008392334,5392000.0,0.01256386379268859,2.913065832956654,41.99904634752589,63.55142019462977,43.60284225832898,-0.6385604095368862,-0.475766937333745,0.04438450354761514,-0.42041010401237955,14.262724226054175,0.899999618530277,-0.38499819270118607,0.5455010414123542,-0.6612950057437637,1.752297088568472,-0.05789698216570471,1.1488990649904132,-1.2293181156076223,87.68128461390681,45.904994639550885,0.6033980235780584,10,-0.5200014114379883,-0.2750005722045934,0.2949991226196289,-0.07500076293945312,0.9799995422363281,2,0.019387358753406136,-5.823525451873127,25.46999931335449,-1.3823559110951686,25.489999771118164,1.5853701653346408,24.899999618530273,0.019387358753406136
15045,2021-10-07,25.56999969482422,26.04999923706055,25.56999969482422,25.809999465942386,5886000.0,-0.008530485183917524,-3.0000000000000298,-0.5714279226706593,63.255797448590364,45.69821336809516,-0.3328510490322394,-0.35177241093201417,0.26693536733586853,-0.19382122940113788,14.063804550898777,0.4799995422363317,-0.36582821634866036,0.37499980926513743,-0.6757242821312062,1.425723900661481,-0.15036223643303614,0.900361854963311,-0.9533442435223805,63.90980678413825,16.37661880286634,0.5253620456981724,10,-0.25500011444091797,-0.054999351501468396,0.31750059127807617,0.14500045776367188,1.0300006866455114,3,0.03637075933810152,2.913065832956654,25.790000915527344,-5.823525451873127,25.46999931335449,-1.3823559110951686,25.489999771118164,0.03637075933810152
15046,2021-10-08,25.540000915527344,25.71999931335449,25.36000061035156,25.489999771118164,3119100.0,-0.0011732021765704648,-1.3225762786948259,-0.2083383003917985,60.246928464590226,47.295697121713836,-0.3156682240708122,-0.3956127222760131,0.2943520935316144,-0.15207320061051632,14.315722553271348,0.3599987030029297,-0.2661470788702971,0.37900094985961985,-0.5712768261272423,1.329278725846482,-0.09613793813381122,0.8541398378530509,-0.8373448370799821,58.871095510500126,7.386570198861364,0.47513888799343146,10,-0.22500133514404297,-0.025000572204593396,0.30249929428100586,0.17499923706054688,1.4099998474121058,4,0.04424428818558135,-3.0000000000000298,25.56999969482422,2.913065832956654,25.790000915527344,-5.823525451873127,25.46999931335449,0.04424428818558135
15047,2021-10-11,25.540000915527344,25.65999984741211,25.43000030517578,25.559999465942386,3452900.0,0.0,1.090911455398247,-0.39996185390050976,58.07292326353138,50.11187885073672,-0.33174224331093427,-0.46846131551247794,0.30300008877141593,-0.1366918782052835,14.945244338154652,0.22999954223632812,-0.175024162202444,0.41000089645385884,-0.43800646663251186,1.2580082595402295,-0.014002785089328285,0.834004577997046,-0.7565042475631891,55.2632811768011,2.7587937659774724,0.42400368154318546,10,-0.22500133514404297,-0.025000572204593396,0.30249929428100586,0.17499923706054688,1.2399997711181676,0,0.038371163160003,-1.3225762786948259,25.540000915527344,-3.0000000000000298,25.56999969482422,2.913065832956654,25.790000915527344,0.038371163160003
15048,2021-10-12,26.040000915527344,26.059999465942386,25.559999465942386,25.6299991607666,5362700.0,0.01957713320581833,1.222227873639916,-20.50157367667733,68.5929762631028,53.97990166486726,-0.7385300595332929,-0.9892523927232872,-0.1852649871942873,-0.6217597181792271,15.459517828658646,0.5199985504150426,-0.13995955487795086,0.8910008430480971,-0.021576200874715568,1.8035778869709098,0.43471232108669255,1.3472893650095017,-1.180514093417404,98.26099503923305,40.70516631329377,0.4562885219614055,10,-0.720001220703125,-0.5250005722045934,-0.2500004768371582,-0.3250007629394531,0.6599998474121058,1,0.018433161496169914,1.090911455398247,25.540000915527344,-1.3225762786948259,25.540000915527344,-3.0000000000000298,25.56999969482422,0.018433161496169914
15049,2021-10-13,25.899999618530273,26.11000061035156,25.79999923706055,26.03000068664551,6043000.0,-0.005376393704870752,1.137933756017998,-0.3170744188426717,64.17525177720017,57.49458378879651,-0.5304669218153286,-0.82873377089021,-0.045229831155666034,-0.4676484123173985,14.92385656168349,0.3100013732910085,-0.11641709556352708,0.7109995841979995,-0.2607470255815514,1.6827461939775503,0.22512627930822404,1.196872889087775,-0.9444717849137376,71.99986775716192,12.804755075208831,0.48587330488977487,10,-0.48499965667724965,-0.3849992752075231,-0.14749956130981445,-0.1849994659423828,0.5200004577636719,2,0.02625483842437082,1.222227873639916,26.040000915527344,1.090911455398247,25.540000915527344,-1.3225762786948259,25.540000915527344,0.02625483842437082
15050,2021-10-14,26.56999969482422,26.56999969482422,25.940000534057614,26.0,5033300.0,0.025868729195447138,1.210524554617137,-4.3845770122361545,64.72080112465727,60.56465509496201,-0.9964194418025585,-1.4186782085726364,-0.7019294418377058,-1.1246087275648016,14.003121568334933,0.6700000762939453,0.03561471895154256,1.2839996337890618,0.170268826125465,2.3977304414526586,0.7271342299572652,1.8408650376208584,-1.4990245835341796,100.0,43.03990698194315,0.5568654038317982,10,-0.880000114440918,-1.0549993515014684,-0.6849994659423828,-0.8549995422363281,-0.020000457763668322,3,0.007527315214023611,1.137933756017998,25.899999618530273,1.222227873639916,26.040000915527344,1.090911455398247,25.540000915527344,0.007527315214023611
15051,2021-10-15,26.75,26.920000076293945,26.489999771118164,26.68000030517578,4665800.0,0.006774569335461722,1.0975632449129598,0.12280654789789991,66.18003782209692,62.552466250000315,-0.990568862447482,-1.4924783917653563,-0.8836718807596782,-1.2889531506496112,12.892848603001472,0.43000030517578125,0.1872988640580715,1.3479999542236314,0.13115997497030207,2.5648399334769607,0.7395799645969667,1.956419943850296,-1.4991419386858595,88.59059715382577,31.74230613090377,0.6084199896266642,10,-0.8350000381469727,-1.125,-0.8549995422363281,-1.0349998474121094,-0.12999916076660156,4,-0.005607462374963346,1.210524554617137,26.56999969482422,1.137933756017998,25.899999618530273,1.222227873639916,26.040000915527344,-0.005607462374963346
15052,2021-10-18,26.190000534057614,26.59000015258789,26.18000030517578,26.56999969482422,3230800.0,-0.02093455947448175,-1.0500011920940324,-5.428583106267081,64.76189265176241,63.72866989001791,-0.35853597217792554,-0.8600089759126099,-0.3396948039934209,-0.7191096470854994,11.731491968302661,0.5699996948242188,0.3881826907243777,0.7140004158019977,-0.5056528581649147,1.93365368976891,0.10417377881854151,1.3238270527854539,-0.7054625906462988,46.32358716018315,-12.911377735134323,0.6098266369834564,10,-0.2750005722045863,-0.5650005340576136,-0.29500007629394176,-0.475000381469723,0.4200000762939453,0,0.029018717578624287,1.0975632449129598,26.75,1.210524554617137,26.56999969482422,1.137933756017998,25.899999618530273,0.029018717578624287
15053,2021-10-19,26.15999984741211,26.420000076293945,26.1299991607666,26.3799991607666,3680900.0,-0.0011455015667712898,-1.0714300311305782,0.5789468400684585,62.89924240365091,63.65620569102026,-0.24626285338997178,-0.771924429963029,-0.32832978361797416,-0.6788604113079089,11.185083154583147,0.29000091552734375,0.55862144924631,0.6219997406005859,-0.6046964322682662,1.848695913469438,0.008651654166161649,1.2353478270350102,-0.4744972053972276,32.14288755336719,-27.635823005661884,0.6133480864344255,10,-0.01999950408935547,-0.5349998474121094,-0.2649993896484375,-0.44499969482421875,0.6100006103515625,1,0.02370033802942606,-1.0500011920940324,26.190000534057614,1.0975632449129598,26.75,1.210524554617137,26.56999969482422,0.02370033802942606
15054,2021-10-20,26.6299991607666,26.739999771118164,26.31999969482422,26.399999618530273,2440100.0,0.017966334713147347,-1.153849915880903,-1.0454557276991234,75.18607286161738,64.98179184802326,-0.6532768507647866,-1.1371978916951022,-0.8144665884548807,-1.1392868689118885,10.35676054373274,0.5799999237060547,0.6393864370881346,0.9884990692138658,-0.2400604956503969,2.2170586340781284,0.37421928678173444,1.602778851645997,-0.7716668779526508,70.4080560215804,3.1335086210109893,0.6142797824321311,10,-0.48999881744384766,-1.0049991607666016,-0.652498722076416,-0.8849983215332031,-0.39999961853027344,2,0.0026286745917731835,-1.0714300311305782,26.15999984741211,-1.0500011920940324,26.190000534057614,1.0975632449129598,26.75,0.0026286745917731835
15055,2021-10-21,26.51000022888184,26.71999931335449,26.46999931335449,26.61000061035156,3389700.0,-0.004506156052064503,-1.7777436343020743,-0.4347851326024271,70.9090864053188,66.16647606365977,-0.4312690056355599,-0.9302139816714572,-0.7184574269782082,-1.007281947359477,10.014662217293965,0.25,0.6925428744134798,0.7830000877380421,-0.4369582378504866,2.0029584133265708,0.17302092494377774,1.3929792505323064,-0.5030344549806891,48.10134528281888,-23.459606660395863,0.6099791627942641,10,-0.3350000381469762,-0.8850002288818395,-0.5649995803833043,-0.7049999237060582,0.07999992370605113,3,-0.00339495103020937,-1.153849915880903,26.6299991607666,-1.0714300311305782,26.15999984741211,-1.0500011920940324,26.190000534057614,-0.00339495103020937
15056,2021-10-22,26.540000915527344,26.670000076293945,26.479999542236328,26.559999465942386,5155500.0,0.0011316743261593487,-1.714268197980954,0.1999847412691947,65.95745050898337,67.04253464648778,-0.34028709813765445,-0.9182988621002721,-0.770659632480303,-1.0246609543460536,10.098473307923147,0.1900005340576172,0.6780808186557721,0.7565007209777832,-0.5055821817997384,2.0185836237553048,0.12545926958902243,1.387542172366544,-0.40521033929120165,67.21333516772144,-2.2351363631394605,0.6310414513887616,10,-0.3000011444091797,-0.9150009155273438,-0.7500009536743164,-0.7350006103515625,-0.6300010681152344,4,0.00037672649541464764,-1.7777436343020743,26.51000022888184,-1.153849915880903,26.6299991607666,-1.0714300311305782,26.15999984741211,0.00037672649541464764
15057,2021-10-25,26.770000457763672,26.86000061035156,26.3700008392334,26.51000022888184,3868000.0,0.008666146733317115,1.2272689835144788,-13.000953743440526,68.57143479950241,67.0401411505322,-0.42182186351501016,-1.0982836414469261,-1.0254815018889758,-1.2453633754556748,10.916108442044914,0.4899997711181605,0.690894124774303,0.9190002441406264,-0.40415215873725074,2.2421526470185036,0.25742404270168606,1.5805764455795668,-0.5252805515194368,87.67123645589243,16.869030855689175,0.661576201438939,10,-0.4100008010864258,-1.1450004577636719,-1.1000003814697266,-0.9750003814697266,-1.0100002288818324,0,-0.005603272916148594,-1.714268197980954,26.540000915527344,-1.7777436343020743,26.51000022888184,-1.153849915880903,26.6299991607666,-0.005603272916148594
15058,2021-10-26,26.68000030517578,26.93000030517578,26.65999984741211,26.790000915527344,2946000.0,-0.003361977999585375,-2.5999694827323125,-0.4230788981403425,63.60855145349281,66.97717444789802,-0.2586952258672035,-0.9191565286124757,-0.9583151392157632,-1.1466547371696834,10.908979054549647,0.2700004577636719,0.7295032293739432,0.7425001144409187,-0.5586552067420101,2.0436554356238474,0.09192245384945252,1.3930777750323848,-0.3407411751245881,59.01643444980864,-9.252021489317613,0.6505776605914649,10,-0.24499988555908203,-0.9650001525878906,-1.039999961853031,-0.9149999618530309,-0.4600009918212926,1,-0.002623676687538934,1.2272689835144788,26.770000457763672,-1.714268197980954,26.540000915527344,-1.7777436343020743,26.51000022888184,-0.002623676687538934
15059,2021-10-27,26.309999465942386,26.690000534057614,26.309999465942386,26.670000076293945,3292000.0,-0.013868097263912582,-1.1111134658585196,3.2727146622277385,60.81870986272118,66.54360875212734,0.19621425597860664,-0.4792148812272323,-0.6178525733085145,-0.7728826304441831,10.636124500824364,0.38000106811522727,0.7795449740176039,0.3124993324279828,-0.9376606445835698,1.5626593094395353,-0.3125806560777953,0.9375793209337608,0.6200008392333949,0.0,-65.9769209704995,0.6250799885057771,10,0.22000026702880504,-0.5949993133544957,-0.669999122619636,-0.544999122619636,0.6400012969970632,2,0.017483884498619817,-2.5999694827323125,26.68000030517578,1.2272689835144788,26.770000457763672,-1.714268197980954,26.540000915527344,0.017483884498619817
15060,2021-10-28,26.290000915527344,26.399999618530273,26.059999465942386,26.28000068664551,3268400.0,-0.0007601121558717949,1.9565534685076609,-0.027778366464619744,60.997067940768176,65.96772320975748,0.19256878583742676,-0.34373761537526093,-0.6137266072406504,-0.7472747452328115,9.686771513221004,0.3400001525878871,0.742510376589955,0.20800075531006001,-0.8595612393236394,1.2755627499437594,-0.3257802420067897,0.7417817526269097,0.6399993896484375,26.436922726146356,-38.76835071706835,0.533780997316849,10,0.20499897003173828,-0.5750007629394531,-0.735000610351566,-0.5250005722045934,1.4299983978271449,3,-0.002282288748631345,-1.1111134658585196,26.309999465942386,-2.5999694827323125,26.68000030517578,1.2272689835144788,26.770000457763672,-0.002282288748631345
15061,2021-10-29,26.040000915527344,26.399999618530273,25.82999992370605,26.26000022888184,3794700.0,-0.009509318801596,1.2800074768351768,-21.999427808514753,56.83060137766861,65.08646862374707,0.37019390683344255,-0.00416614388149128,-0.36735728436485005,-0.49801203919719583,8.679491101294062,0.5699996948242223,0.7350978285442018,-0.09899930953979563,-1.0112757469820117,0.8132771279024205,-0.5551375282609037,0.3571389091813124,0.8551993560791011,19.090992635903138,-45.41499263412271,0.4561382187211088,10,0.3399991989135742,-0.2850008010864258,-0.5600008964538574,-0.2750005722045934,1.8399982452392578,4,0.021121321725168896,1.9565534685076609,26.290000915527344,-1.1111134658585196,26.309999465942386,-2.5999694827323125,26.68000030517578,0.021121321725168896
15062,2021-11-01,26.290000915527344,26.35000038146973,26.040000915527344,26.1200008392334,3730100.0,0.009600614101781035,1.1379346632202454,-0.7727300312979423,53.6656893135894,64.0605182804069,0.15183810754477278,-0.20148953046162887,-0.6316977256652017,-0.7501771721543875,8.367245423794904,0.30999946594238637,0.6793681729575276,0.11100063323974751,-0.7501832452516375,0.9721845117311325,-0.31959130600594676,0.5415925724854418,0.5412873352050767,41.81825748157261,-17.65711971500462,0.4305919392456931,11,0.08999919891357422,-0.5350008010864258,-0.8625006675720215,-0.5250005722045934,1.3399982452392578,0,-0.014454205206618997,1.2800074768351768,26.040000915527344,1.9565534685076609,26.290000915527344,-1.1111134658585196,26.309999465942386,-0.014454205206618997
15063,2021-11-02,26.190000534057614,26.3700008392334,25.82999992370605,26.3700008392334,5620500.0,-0.0038037420307075465,5.000000000000039,-1.058824849375645,54.30268557036529,61.74014191471223,0.2866901513752431,-0.0472028719851707,-0.5423374050430603,-0.6561388133105979,8.800443302470365,0.5400009155273473,0.5923821061402457,-0.02499980926513956,-0.8189635481195161,0.768963929589237,-0.4219816786923296,0.3719820601620505,0.5812104170532244,41.86050637852416,-15.36839915532628,0.39698186942718877,11,0.18999958038330433,-0.43500041961669567,-0.8900003433227504,-0.4250001907348633,1.3500003814697301,1,-0.016418491653583556,1.1379346632202454,26.290000915527344,1.2800074768351768,26.040000915527344,1.9565534685076609,26.290000915527344,-0.016418491653583556
15064,2021-11-03,26.290000915527344,26.420000076293945,26.01000022888184,26.04999923706055,3350900.0,0.0038182657285434907,-1.562501490117575,-1.333340397575506,45.000020435883776,58.86135680699722,0.14906488842748544,-0.1136508172745998,-0.6410743111033952,-0.7588658311966832,8.490698527137628,0.4099998474121058,0.5519981849435673,0.05000057220458842,-0.7187027872711091,0.818703931680286,-0.3343511075332586,0.43435225194243543,0.42473737393920885,77.96624963631086,25.067469519660733,0.3843516797378488,11,0.08999919891357422,-0.5350008010864258,-0.9900007247924805,-0.5250005722045934,1.5799999237060547,2,-0.002662670206736717,5.000000000000039,26.190000534057614,1.1379346632202454,26.290000915527344,1.2800074768351768,26.040000915527344,-0.002662670206736717
15065,2021-11-04,26.5,26.739999771118164,26.309999465942386,26.440000534057614,3364800.0,0.007987792969175178,-1.6874884516579323,0.2499960263848234,45.583035773258544,56.597532947472246,-0.06984707190506967,-0.2639364010545968,-0.8434750847446963,-0.9705577741473519,8.478821409232024,0.4499988555908203,0.5311095547888947,0.21349964141845845,-0.49468588062195096,0.9216851634588679,-0.14059311960174625,0.5675924024386632,-0.6700000762939489,73.62639435592399,24.19965199902593,0.35409276102020437,11,-0.11999988555908203,-0.744999885559082,-1.1999998092651367,-0.7349996566772496,1.5,3,0.01698116086563961,-1.562501490117575,26.290000915527344,5.000000000000039,26.190000534057614,1.1379346632202454,26.290000915527344,0.01698116086563961
15066,2021-11-05,26.670000076293945,26.88999938964844,26.43000030517578,26.709999084472656,3179000.0,0.006415097218639421,1.2999976158119122,-0.666656070191015,59.836061729340905,55.62693593967652,-0.24525913347505224,-0.36358010208143554,-0.9924615505651531,-1.1339344792086479,8.250237173676252,0.4599990844726598,0.4164422469970326,0.3269997596740737,-0.30682201414100874,0.9608215334891561,0.010088872766534251,0.6439106465816131,-0.8218001556396501,79.24533733996687,28.210506258032737,0.3169108869075409,11,-0.28999996185302734,-0.8450002670288086,-1.369999885559082,-0.904999732971195,1.1499996185302734,4,0.03937005002087912,-1.6874884516579323,26.5,-1.562501490117575,26.290000915527344,5.000000000000039,26.190000534057614,0.03937005002087912
15067,2021-11-08,26.520000457763672,26.71999931335449,26.28000068664551,26.57999992370605,2692900.0,-0.005624282643463596,1.5882405740027163,1.5000238424490075,57.03126862646925,54.89612673667391,-0.15025196913467198,-0.14376800977215964,-0.8308175553819979,-0.9750827213523294,7.898182572712723,0.43999862670897727,0.32857959107266765,0.128000164031981,-0.38431527153909073,0.6403155996030527,-0.1281575537535531,0.3841578818175151,-0.630128558349611,65.09442280182448,11.187816887193001,0.2561577177855354,11,-0.16000080108642578,-0.6500005722045898,-1.1775002479553223,-0.7550001144409215,1.5699996948242188,0,0.05128200149049378,1.2999976158119122,26.670000076293945,-1.6874884516579323,26.5,-1.562501490117575,26.290000915527344,0.05128200149049378
15068,2021-11-09,26.520000457763672,26.61000061035156,26.40999984741211,26.520000457763672,2569800.0,0.0,1.2222269317170829,-0.0,47.36844987182424,53.401653404352025,-0.19593990650311,-0.11169026607229426,-0.8111959417333452,-0.9548040219300304,8.253823621167816,0.20000076293944957,0.2697673518937336,0.10400018692016744,-0.38324324147642486,0.5912436153167597,-0.1396215272781305,0.34762190111846536,-0.5901234587402371,57.954626733683625,5.881898576621872,0.24362171419829692,11,-0.16000080108642578,-0.6000003814697266,-1.1775002479553223,-0.7550001144409215,1.4599990844726562,1,0.04185515399106943,1.5882405740027163,26.520000457763672,1.2999976158119122,26.670000076293945,-1.6874884516579323,26.5,0.04185515399106943
15069,2021-11-10,26.57999992370605,26.81999969482422,26.45000076293945,26.51000022888184,3423800.0,0.002262423261942814,-2.8947537494728572,100.0,51.724131451164155,52.371327127729344,-0.23871559267260878,-0.12451785638048563,-0.8411230746785385,-0.9989198591524513,8.867791695746439,0.3699989318847692,0.17531243652542017,0.1299996376037562,-0.29678724256475064,0.5567865177722631,-0.08339380248049721,0.34339307768800964,-0.6117180290576165,49.18030736519434,-3.254539403488536,0.2133934400842526,11,-0.22000026702880504,-0.6599998474121058,-1.2074999809265101,-0.8149995803833008,0.399999618530277,2,0.03611741890808262,1.2222269317170829,26.520000457763672,1.5882405740027163,26.520000457763672,1.2999976158119122,26.670000076293945,0.03611741890808262
15070,2021-11-11,26.770000457763672,26.79999923706055,26.45000076293945,26.459999084472656,5399700.0,0.00714825186617718,-1.1212156241691398,4.428610354223883,55.25113439413335,52.19583079622543,-0.3950070490608937,-0.314912298575738,-1.0117633558925831,-1.1693756007003238,8.8225913826983,0.34999847412110086,0.11274906917145344,0.3100001335144036,-0.13749551342937139,0.7574957804581786,0.08625231004251788,0.5337479569862893,-0.7648498633152379,80.32800212622865,28.53307513899791,0.22374782347188663,11,-0.4100008010864258,-0.625,-1.3775005340576172,-1.0050001144409215,0.22999954223632812,3,0.04109078680089118,-2.8947537494728572,26.57999992370605,1.2222269317170829,26.520000457763672,1.5882405740027163,26.520000457763672,0.04109078680089118
15071,2021-11-12,26.60000038146973,26.790000915527344,26.229999542236328,26.709999084472656,3447300.0,-0.006350394971496476,3.148121984472905,-0.35483295391618863,46.009386308097014,51.34513046228184,-0.15334295209009952,-0.16519567204611363,-0.8323611428846966,-0.9791838056317808,8.079283779229613,0.5600013732910156,0.08110472325985185,0.1475000381469762,-0.2842830193368684,0.5792830956308208,-0.06839149059494787,0.3633915668889003,-0.5594558352132957,62.71199043093198,14.816737959285618,0.21589152874192252,11,-0.24000072479248402,-0.45499992370605824,-1.1850004196167028,-0.8350000381469798,0.6999988555908203,4,0.052631563851613494,-1.1212156241691398,26.770000457763672,-2.8947537494728572,26.57999992370605,1.2222269317170829,26.520000457763672,0.052631563851613494
15072,2021-11-15,26.95000076293945,26.959999084472656,26.690000534057614,26.78000068664551,2800600.0,0.013157908889111836,1.8421390782327982,-1.5454734615317778,55.64854658400949,51.494670574908966,-0.446870018088525,-0.47994649540155976,-1.1741789499834816,-1.3037184760814888,7.994755982688295,0.35999870300292613,0.059223135283271944,0.4595004081726053,-0.007357936561529499,0.9263587529067401,0.2260712358055379,0.6929295805396727,-0.875478022947334,98.63036605439818,49.98794151421785,0.2334291723670675,11,-0.4650011062622035,-0.7550010681152308,-1.5350008010864222,-1.1850004196166992,0.5299987792968786,0,0.03228196316347254,3.148121984472905,26.60000038146973,-1.1212156241691398,26.770000457763672,-2.8947537494728572,26.57999992370605,0.03228196316347254
15073,2021-11-16,26.78000068664551,26.979999542236328,26.75,26.979999542236328,2463000.0,-0.006307980388917667,1.3000085831179606,-1.1764633284340957,60.73062820613317,53.24251588271446,-0.20604497128165278,-0.27522696025504345,-0.9932896573336834,-1.1128148100287483,8.010863684742539,0.22999954223632812,0.07009748272901462,0.25850028991699503,-0.19818207038243685,0.7151826502164269,0.03015910976727909,0.48684147006671097,-0.6523493659845627,73.33348592122442,17.77233112670595,0.22834118014971652,11,-0.17500114440918324,-0.5100011825561559,-1.365000724792484,-1.015000343322761,0.7399997711181605,1,0.048917081118509564,1.8421390782327982,26.95000076293945,3.148121984472905,26.60000038146973,-1.1212156241691398,26.770000457763672,0.048917081118509564
15074,2021-11-17,26.70000076293945,26.709999084472656,26.440000534057614,26.6200008392334,2253300.0,-0.002987301032667866,4.400156407957803,-0.40000190735953617,59.11110772026904,54.74563498793785,-0.0690296336023195,-0.1999661675798059,-0.9247050209183989,-1.0102482035988238,7.463266283771988,0.34000015258789773,0.07900887003349055,0.1750002861022928,-0.2862336616635588,0.6362342338681444,-0.05561668778063478,0.40561725998522036,-0.5041615845524703,62.66682942708286,3.280310103372173,0.23061697388292654,11,-0.09500122070312145,-0.3100013732910121,-1.2825007438659632,-0.9350004196166992,0.8799991607666016,2,0.047940027817286124,1.3000085831179606,26.78000068664551,1.8421390782327982,26.95000076293945,3.148121984472905,26.60000038146973,0.047940027817286124
15075,2021-11-18,26.420000076293945,26.81999969482422,26.36000061035156,26.690000534057614,3041700.0,-0.010486916803169377,-1.3589733557650678,-3.3750089407053485,58.333312419429205,54.5786628423921,0.2217489417887606,0.07688832433527182,-0.6625100303192824,-0.7068445320670733,6.79738288924368,0.4599990844726598,0.08868852119785942,-0.10050039291381907,-0.5641006425658261,0.363099856738188,-0.3323005177398244,0.13129973191218625,-0.16142806879901883,25.333404541015625,-37.53297237470255,0.23180012482600393,11,0.1849994659423828,-0.015000343322753906,-0.9549999237060582,-0.654999732971195,1.4300003051757848,3,0.021196043312840862,4.400156407957803,26.70000076293945,1.3000085831179606,26.78000068664551,1.8421390782327982,26.95000076293945,0.021196043312840862
15076,2021-11-19,26.54999923706055,26.57999992370605,26.059999465942386,26.309999465942386,3468600.0,0.0049204829822560026,2.466656494179547,-0.8888865341414943,56.018480090281265,54.46613078281566,0.08150911336106859,-0.05515100170682885,-0.7982105023139887,-0.8129262028701056,6.325297107521487,0.5200004577636648,0.13247419263468885,0.0289988517761266,-0.43471148682447946,0.49270919037673266,-0.20285631752417643,0.26085402107642963,0.4300003051757777,53.26084026993148,-11.761204507303788,0.2318551693003023,11,-0.02999973297119496,-0.14499950408935902,-0.9474992752075231,-0.7849988937378001,1.4000015258788991,4,0.016949181765372856,-1.3589733557650678,26.420000076293945,4.400156407957803,26.70000076293945,1.3000085831179606,26.78000068664551,0.016949181765372856
15077,2021-11-22,26.6200008392334,26.70000076293945,26.25,26.540000915527344,4272500.0,0.0026365952611830945,2.750009934117018,0.3333333333333333,60.09389881565364,55.880069554352254,0.0303789878984162,-0.14436821931240473,-0.8712832816196183,-0.861713530709082,5.422696259974491,0.4500007629394496,0.1633039066463624,0.10650043487548899,-0.34494277845695365,0.5579436482079316,-0.1192211717907341,0.3322220415417121,0.34159870147705007,60.86970944033819,-6.789559342558952,0.22572160666622185,11,-0.10000133514404297,-0.21500110626220703,-0.8500008583068848,-0.8550004959106481,1.2099990844726527,0,0.025544642238513715,2.466656494179547,26.54999923706055,-1.3589733557650678,26.420000076293945,4.400156407957803,26.70000076293945,0.025544642238513715
15078,2021-11-23,26.61000061035156,26.86000061035156,26.54999923706055,26.78000068664551,2102900.0,-0.00037566598672311713,-1.1379196948271928,-2.1250029802351698,57.84312625520309,56.55995786591214,0.06089172355847339,-0.14744042587131645,-0.848414793873836,-0.8332158984762934,4.234819195124419,0.3100013732910085,0.13635997747339346,0.10000019073486044,-0.34707208777907894,0.5470724692487998,-0.12353594852210747,0.32353632999182835,0.33356692886352945,68.75004470341935,2.2956237157515886,0.22353613925696902,11,-0.09000110626220348,-0.20500087738036754,-0.8400006294250453,-0.8450002670288086,1.2999992370605504,1,0.032694434871464395,2.750009934117018,26.6200008392334,2.466656494179547,26.54999923706055,-1.3589733557650678,26.420000076293945,0.032694434871464395
15079,2021-11-24,26.770000457763672,26.82999992370605,26.53000068664551,26.6200008392334,2025200.0,0.006012771279301443,1.2222285015930037,-0.8823503012487149,56.78392537768349,56.73026797519549,-0.07746891473616913,-0.2858677610607039,-0.9753686359958209,-0.9732808116543978,3.753088341921075,0.29999923706053977,0.13172691101576817,0.2369999885559082,-0.21406175264129246,0.6880617297531089,0.011469117957307873,0.46253085915450853,0.1558957199859634,88.74999701977237,22.244299420832505,0.22553087059860014,11,-0.2500009536743164,-0.36500072479248047,-0.8875002861022949,-1.0050001144409215,0.8500003814697266,2,0.02801643583022395,-1.1379196948271928,26.61000061035156,2.750009934117018,26.6200008392334,2.466656494179547,26.54999923706055,0.02801643583022395
15080,2021-11-26,26.229999542236328,26.45000076293945,26.06999969482422,26.40999984741211,3530300.0,-0.020171867997511916,1.9230611226855774,-1.200005086275956,40.67796473186825,56.13788780005896,0.42228525783336224,0.262885813964818,-0.3927633736841969,-0.4181987287305944,4.093718601691684,0.7000007629394531,0.14385615770009963,-0.30000085830688406,-0.7586028686963786,0.1586011520826105,-0.5293018635016331,-0.070699853112135,0.6785787012771607,21.249979138403916,-41.84134118991555,0.22930100519474758,11,0.28999996185302734,0.17500019073486328,-0.34749937057495117,-0.46499919891357777,1.2200012207031214,4,0.051467800420503806,1.2222285015930037,26.770000457763672,-1.1379196948271928,26.61000061035156,2.750009934117018,26.6200008392334,0.051467800420503806
15081,2021-11-29,26.59000015258789,26.65999984741211,26.21999931335449,26.459999084472656,3135700.0,0.013724766169815439,2.2592576894276815,-0.7222269317170347,51.36185990728963,55.66158928042343,0.06785233536464119,-0.05670483279131133,-0.6986504420416466,-0.7648634658893805,4.29190088228097,0.44000053405762074,0.1495416125914808,0.03249979019165039,-0.36416408331080774,0.4291636636941085,-0.1658321465595769,0.23083172694287768,0.30160651537417493,65.82276647319605,2.861525088647909,0.19833193675122904,11,-0.07000064849853516,-0.18500041961669922,-0.690000057220459,-0.8249998092651403,0.7999992370605504,0,0.04738624376274059,1.9230611226855774,26.229999542236328,1.2222285015930037,26.770000457763672,-1.1379196948271928,26.61000061035156,0.04738624376274059
15082,2021-11-30,25.90999984741211,26.420000076293945,25.899999618530273,26.28000068664551,8311300.0,-0.02557353521149186,-1.666660145838326,-2.8461369171630895,40.615386240579156,53.42656239536187,0.6535412240492171,0.6254333585323977,0.01965086762763235,-0.07869915431695773,4.721320270566113,0.6900005340576172,0.11296532220463718,-0.6285004615783691,-1.1070633338302756,-0.14993758932646273,-0.8677818977043223,-0.38921902545241593,0.9649746765095628,1.0416894323060855,-59.96886111724169,0.23928143612595357,11,0.4700002670288086,0.49499988555908203,0.022500038146972656,-0.14499950408935902,1.739999771118164,1,0.07873411530456242,2.2592576894276815,26.59000015258789,1.9230611226855774,26.229999542236328,1.2222285015930037,26.770000457763672,0.07873411530456242
15083,2021-12-01,25.76000022888184,26.649999618530273,25.75,26.290000915527344,3412800.0,-0.005789255863127729,-2.272719075874171,1.4324310391933246,37.72457004758095,51.05028043172986,0.7192777435040867,0.7816418780525574,0.20022817031601647,0.08080627067858259,4.587500937131413,0.8999996185302734,0.10708579444167299,-0.7570000648498514,-1.3306718537021638,-0.18332827599753898,-1.0438359592760058,-0.47016417042369696,1.0759752988241758,0.9259471841001076,-59.03719992978582,0.2868358944261554,12,0.5450000762939418,0.6049995422363246,0.23249959945678356,0.005000114440910863,1.8999996185302699,2,0.08035713029627023,-1.666660145838326,25.90999984741211,2.2592576894276815,26.59000015258789,1.9230611226855774,26.229999542236328,0.08035713029627023
15084,2021-12-02,26.21999931335449,26.479999542236328,25.82999992370605,25.8799991607666,3471600.0,0.017857107157821517,-1.9545529420944172,-0.6415088907522477,42.382260930394416,49.27794137739266,0.20565711379864382,0.33321358920386146,-0.2116118835672829,-0.3584530609368315,4.554075422804739,0.7199993133544886,0.054855608922441235,-0.29350090026855824,-0.8738198016573726,0.2868180011202561,-0.5836603509629654,-0.0033414495741510564,0.5508176826891642,51.64828485313374,-5.501779293656313,0.29015945069440674,12,0.08500099182129262,0.14500045776367543,-0.1449990272521937,-0.4549989700317383,1.470001220703125,3,0.064454636854123,-2.272719075874171,25.76000022888184,-1.666660145838326,25.90999984741211,2.2592576894276815,26.59000015258789,0.064454636854123
15085,2021-12-03,26.95000076293945,26.96999931335449,26.29999923706055,26.36000061035156,5727200.0,0.027841398501225578,1.1269936421434834,1.735293787656112,54.19664334397691,49.075515072247725,-0.4931136667600349,-0.38087397144654034,-0.8917157807389238,-1.0646963266018723,4.793306634726778,0.75,0.01647552202128466,0.41400051116943004,-0.19813691219951934,1.0261379345383794,0.10793179948495535,0.7200692228539047,-1.2000007629394496,98.36077363354809,40.182821085714764,0.3060687116844743,12,-0.5900011062622035,-0.5850009918212855,-0.8275008201599086,-1.1850004196166992,0.44999885559082387,4,0.024860855559429407,-1.9545529420944172,26.21999931335449,-2.272719075874171,25.76000022888184,-1.666660145838326,25.90999984741211,0.024860855559429407
15086,2021-12-06,27.71999931335449,27.8799991607666,27.01000022888184,27.07999992370605,5129600.0,0.028571373974649816,-1.2307699831762122,1.0847444476772379,58.38778000925002,48.885946315980654,-1.2065789980695953,-1.1259014522309592,-1.6215057004184068,-1.814999910929842,5.275017092271347,0.929998397827152,0.005603895463707431,1.1314990997314425,0.32251585559544793,1.940482343867437,0.7270074776634452,1.5359907217994397,-1.9455993270874004,92.48826711487868,37.79857284697047,0.40449162206799766,12,-0.9049997329711879,-0.9049997329711879,-1.6149992942810023,-2.0899991989135707,-0.2999992370605433,0,-0.00974020768770234,1.1269936421434834,26.95000076293945,-1.9545529420944172,26.21999931335449,-2.272719075874171,25.76000022888184,-0.00974020768770234
15087,2021-12-07,27.8799991607666,28.059999465942386,27.670000076293945,27.75,3736600.0,0.005772000410369182,-1.6896601619279001,0.20312388241184465,62.00871216538117,49.34878919488933,-1.306438083504517,-1.2424927578796456,-1.7389310766156356,-1.958485591226264,6.1855989655422325,0.38999938964844105,0.02429339420854859,1.2234990119934075,0.2309527421503006,2.2160452818365144,0.7272258770718523,1.7197721469149627,-2.021375207519533,92.20777719520589,38.229144350151984,0.4962731349215543,12,-0.9749994277954102,-0.9749994277954102,-1.8124990463256836,-2.2499990463256836,-0.32999992370605113,1,-0.017575315131562075,-1.2307699831762122,27.71999931335449,1.1269936421434834,26.95000076293945,-1.9545529420944172,26.21999931335449,-0.017575315131562075
15088,2021-12-08,27.6299991607666,27.920000076293945,27.6200008392334,27.8700008392334,3228000.0,-0.008967001704641597,-1.3077013366198629,-1.8461786757046232,59.78945288830696,49.68273669606971,-1.001895566819524,-0.953981795387552,-1.4332320330938586,-1.681761170711976,7.10499379910656,0.2999992370605469,0.038710258481344795,0.9179990768432624,-0.1626358991753989,1.9986340528619237,0.37768158883393,1.4583165648525949,-1.6392926767578153,80.7174711460002,26.68788441669581,0.5403174880093308,12,-0.7249994277954102,-0.7249994277954102,-1.5624990463256836,-1.9999990463256836,-0.019998550415042615,2,0.0007238674763361264,-1.6896601619279001,27.8799991607666,-1.2307699831762122,27.71999931335449,1.1269936421434834,26.95000076293945,0.0007238674763361264
15089,2021-12-09,27.540000915527344,27.78000068664551,27.459999084472656,27.57999992370605,3878500.0,-0.0032572655799082417,-2.1999732974756934,0.16666136851305838,62.28071239479778,52.08304199195077,-0.8841658197139708,-0.830979845252898,-1.2925902006440673,-1.571198356741231,7.508837973190646,0.3200016021728551,0.03805797361943419,0.7800007820129409,-0.35962039315658956,1.9196219571824713,0.21019019442817566,1.349811369597706,-1.4251368526025416,70.4546316595988,12.266615566353494,0.569810587584766,12,-0.6350011825561523,-0.6350011825561523,-1.4725008010864258,-1.9100008010864258,-0.20000076293945312,3,0.0043572595459540064,-1.3077013366198629,27.6299991607666,-1.6896601619279001,27.8799991607666,-1.2307699831762122,27.71999931335449,0.0043572595459540064
15090,2021-12-10,27.8700008392334,27.95000076293945,27.56999969482422,27.739999771118164,4072100.0,0.011982567637461417,1.6206887479940415,-3.2501072910212225,63.865562381316614,53.47234226684266,-1.0695405943999745,-1.1324040642265132,-1.550626400994524,-1.8773883071570303,8.023113817502868,0.4099998474121058,0.05616435532081354,1.0550006866455064,-0.18812775461618259,2.2981291279071954,0.4334364660146619,1.6765649072763509,-1.6384286521275406,81.90487954630467,22.139635688653534,0.6215642206308449,12,-0.965001106262207,-0.965001106262207,-1.8025007247924805,-2.2400007247924805,-0.5200004577636683,4,-0.006458568344296367,-2.1999732974756934,27.540000915527344,-1.3077013366198629,27.6299991607666,-1.6896601619279001,27.8799991607666,-0.006458568344296367
15091,2021-12-13,28.0,28.1299991607666,27.81999969482422,27.88999938964844,3413100.0,0.004664483561249044,-1.4799957275390625,0.8461515889550476,64.3153505625296,56.10567163594826,-1.0934898607095853,-1.2144041434417687,-1.6153388524509111,-1.9803444412283824,9.174099490157728,0.3099994659423828,0.07239106907034909,1.1149998664855971,-0.23059718880186253,2.4605969217730568,0.4422013388418691,1.7877983941293252,-1.658722176163952,80.59714239352299,20.105290592739976,0.6727985276437296,12,-1.0600004196166992,-1.0600004196166992,-1.932499885559082,-2.369999885559082,-0.7900009155273438,0,-0.021428585052490234,1.6206887479940415,27.8700008392334,-2.1999732974756934,27.540000915527344,-1.3077013366198629,27.6299991607666,-0.021428585052490234
15092,2021-12-14,27.81999969482422,28.1299991607666,27.68000030517578,27.96999931335449,5183600.0,-0.006428582327706489,-1.0930257315596403,-1.3636253294493113,62.124244513790295,58.81674657663819,-0.6862280185929812,-1.0180813754327858,-1.3898177650877557,-1.776468322419987,9.89417471459287,0.4499988555908203,0.17589141637524008,0.8914996147155776,-0.51769227823074,2.3006915076618952,0.18690366824241877,1.5960955611887364,-1.335624164033728,53.73142826234866,-5.479703143698529,0.7045959464731592,12,-0.8400001525878906,-0.880000114440918,-1.7174997329711914,-2.189999580383301,-0.4799995422363281,1,-0.014378131664922078,-1.4799957275390625,28.0,1.6206887479940415,27.8700008392334,-2.1999732974756934,27.540000915527344,-0.014378131664922078
15093,2021-12-15,28.09000015258789,28.13999938964844,27.75,27.8700008392334,3085400.0,0.009705264583949713,1.4375130386061634,-1.466665818954042,62.941177350564814,61.10107062332379,-0.6604095211199486,-1.248941815131431,-1.6095766986573992,-2.023494951586258,10.614742641364725,0.38999938964844105,0.23670817354739881,1.0960000991821275,-0.40304373125138326,2.5950439296156382,0.34647818396537033,1.8455220143988846,-1.4739747313993128,92.64717432036662,35.63695267877088,0.7495219152167559,12,-0.8700008392333949,-1.1450004577636719,-1.9750003814697266,-2.4600000381469727,-0.9300003051757812,2,-0.01922395559252399,-1.0930257315596403,27.81999969482422,-1.4799957275390625,28.0,1.6206887479940415,27.8700008392334,-0.01922395559252399
15094,2021-12-16,27.979999542236328,28.3700008392334,27.8700008392334,27.989999771118164,4859500.0,-0.003916006043219178,-3.3478707965335657,-0.04545572769912348,68.7366240487759,62.71662403496812,-0.30675699456950056,-1.0942319478107763,-1.4598930958250023,-1.8963557589768136,11.718682020832379,0.5,0.40037873322380335,0.9219995498657241,-0.6324655632057947,2.476464662937243,0.14476699332996645,1.6992321064014817,-1.2115767242017625,51.24990761293275,-9.858933338241485,0.7772325565357587,12,-0.28999900817871094,-0.9199991226196289,-1.8399996757507324,-2.34999942779541,-0.6999988555908168,3,-0.013223693278702542,1.4375130386061634,28.09000015258789,-1.0930257315596403,27.81999969482422,-1.4799957275390625,28.0,-0.013223693278702542
15095,2021-12-17,26.979999542236328,27.8799991607666,26.75,27.70000076293945,20978300.0,-0.03573981473768362,1.092594881938435,71.9984741560172,53.67231232542903,62.192683181210235,0.7799677813493879,-0.052836022837261964,-0.4239196313777178,-0.8843791082372903,12.383339541403771,1.2299995422363281,0.5815051121486263,-0.10600042343139648,-1.6319912973130322,1.4199904504502392,-0.8689958603722125,0.6569950135094196,1.3900012969970703,14.197495252234951,-44.4018382292546,0.7629954369408175,12,0.5800008773803711,0.0800008773803711,-0.8399996757507324,-1.3499994277954102,0.3199996948242223,4,0.013343240046686855,-3.3478707965335657,27.979999542236328,1.4375130386061634,28.09000015258789,-1.0930257315596403,27.81999969482422,0.013343240046686855
15096,2021-12-20,27.0,27.040000915527344,26.209999084472656,26.65999984741211,5979500.0,0.0007413068236847842,2.952371004804679,-0.472221633535373,61.72043751727896,62.16065266475444,0.7231408792718135,-0.03941585656372837,-0.40600542443876364,-0.8945600904688469,12.716302420016302,0.8300018310546875,0.7275617312614031,-0.10850000381469727,-1.6143519485711906,1.397351940941796,-0.8614259761929439,0.6444259685635494,1.3700008392333984,36.57408674720499,-28.095305042550535,0.7529259723782458,12,0.28999996185302734,0.06000041961669922,-0.747499942779541,-1.369999885559082,0.37000083923339844,0,0.012962977091471428,1.092594881938435,26.979999542236328,-3.3478707965335657,27.979999542236328,1.4375130386061634,28.09000015258789,0.012962977091471428
15097,2021-12-21,27.29999923706055,27.489999771118164,27.10000038146973,27.170000076293945,3918900.0,0.011111082854094567,-1.888899877787796,0.38235030124876224,66.041665259334,62.855342928201885,0.37125833160071764,-0.3013074632841075,-0.6638222611986002,-1.1773071736701404,13.09522336665268,0.48999977111816406,0.7804430489992491,0.15749931335449574,-1.3325359041196343,1.6475345308286258,-0.5875182953825693,0.9025169220915608,0.9836015319824192,50.46292903167714,-21.34964643051817,0.7450176087370645,12,-0.009999275207523084,-0.2399988174438512,-1.0474991798400914,-1.6699991226196325,0.5600013732910085,1,-0.0032967089781349435,2.952371004804679,27.0,1.092594881938435,26.979999542236328,-3.3478707965335657,27.979999542236328,-0.0032967089781349435
15098,2021-12-22,27.479999542236328,27.520000457763672,27.13999938964844,27.239999771118164,2565000.0,0.006593417956269443,1.3749947846196722,1.8461640036972953,63.93806009922439,63.03949267313817,0.1874559715868358,-0.43509530674172225,-0.8147977976348493,-1.3402705305412468,13.837655945874472,0.3800010681152308,0.7562418741396613,0.29399967193603516,-1.181304334269477,1.7693036781415472,-0.44365233116672087,1.0316516750387912,0.7206571594238298,58.79626972360244,-14.923898121572172,0.7376520031027557,12,-0.18999958038330078,-0.4199991226196289,-1.1399998664855957,-1.8350000381469727,0.8800010681152308,2,-0.005094592139030407,-1.888899877787796,27.29999923706055,2.952371004804679,27.0,1.092594881938435,26.979999542236328,-0.005094592139030407
15099,2021-12-23,27.520000457763672,27.649999618530273,27.43000030517578,27.489999771118164,3353500.0,0.001455637416072797,-1.9333316379080148,0.12500298023508094,57.44125313368085,62.325680534511974,0.16127994515661115,-0.43850978810532126,-0.8201973516671117,-1.3679384451007337,14.577871208249881,0.2199993133544922,0.6976793197039903,0.2965005874633775,-1.172394805404391,1.7653959803311459,-0.4379471089705085,1.0309482838972635,0.6010299392089848,78.443192421773,7.516037495187888,0.7344476964338843,12,-0.23000049591064453,-0.46000003814697266,-1.08250093460083,-1.8650007247924805,0.5599994659423793,3,-0.013081417309715349,1.3749947846196722,27.479999542236328,-1.888899877787796,27.29999923706055,2.952371004804679,27.0,-0.013081417309715349
15100,2021-12-27,27.57999992370605,27.61000061035156,27.36000061035156,27.399999618530273,2132800.0,0.002180213115710705,1.0833187634110129,5.999872846334677,47.75641926960749,60.48579927974286,0.062377438563910204,-0.4133790780537403,-0.8657842615558415,-1.4124163925451505,14.334763097486913,0.25,0.6670940696218182,0.28900003433227184,-1.1100808137029823,1.688080882367526,-0.4105403896853552,0.9885404583498989,0.46458922076660514,95.13891188449925,25.826266513812797,0.6995404240176274,12,-0.2899999618530238,-0.5199995040893519,-1.0825004577636683,-1.9250001907348597,0.7399997711181676,0,-0.01087741979298118,-1.9333316379080148,27.520000457763672,1.3749947846196722,27.479999542236328,-1.888899877787796,27.29999923706055,-0.01087741979298118
15101,2021-12-28,27.85000038146973,27.8799991607666,27.53000068664551,27.540000915527344,2119100.0,0.009789719307852662,-1.1212033638702088,1.7222163353537603,49.535622545690806,59.08706350550958,-0.2583012030584655,-0.6157113391595779,-1.1237404143086742,-1.673789959272856,14.730224694850225,0.3499984741210902,0.6374159959060322,0.4960004806518583,-0.8835097438165391,1.8755107051202557,-0.1937546315823404,1.185755592886057,0.1212051606029263,96.15399663523657,28.50900884255732,0.6897551122341988,12,-0.5600004196167028,-0.7899999618530309,-1.3450007438659703,-2.1950006484985387,0.2999992370605433,1,-0.01974869432228543,1.0833187634110129,27.57999992370605,-1.9333316379080148,27.520000457763672,1.3749947846196722,27.479999542236328,-0.01974869432228543
15102,2021-12-29,27.95000076293945,28.04999923706055,27.709999084472656,27.93000030517578,2618600.0,0.00359067792100487,2.0909469230635174,0.0645177168382136,55.19483133278461,58.22635839242289,-0.37763389070046216,-0.5850390650720669,-1.1922329315212643,-1.7683264825039053,14.610938777104868,0.3400001525878942,0.5713854646783361,0.49400081634520987,-0.7287209851983611,1.7167226178887809,-0.11736008442657564,1.1053617171169954,-1.7400016784667933,89.01115484739034,22.068826225092238,0.6113609007717864,12,-0.6600008010864222,-0.8900003433227504,-1.4875011444091761,-2.295001029968258,-0.06000137329100852,2,-0.020751338385475382,-1.1212033638702088,27.85000038146973,1.0833187634110129,27.57999992370605,-1.9333316379080148,27.520000457763672,-0.020751338385475382
15103,2021-12-30,27.82999992370605,28.059999465942386,27.739999771118164,27.989999771118164,2815300.0,-0.004293410946611287,1.1333367241839438,-7.999809269503792,54.662359701129084,56.66255124268435,-0.33345943834351033,-0.31832851550011654,-1.0405018645915582,-1.6444621647407374,15.038869962360982,0.3199996948242223,0.4845318562710652,0.2704999923706026,-0.6642892461805943,1.2052892309217995,-0.19689462690499582,0.7378946116462011,-1.5832008361816357,67.14286882052023,0.6181859415012951,0.46739461927559917,12,-0.6950006484985316,-0.7699995040893519,-1.3675003051757777,-2.1750001907348597,0.25,3,0.0010779980857977822,2.0909469230635174,27.95000076293945,-1.1212033638702088,27.85000038146973,1.0833187634110129,27.57999992370605,0.0010779980857977822
15104,2021-12-31,27.90999984741211,28.01000022888184,27.670000076293945,27.770000457763672,3039300.0,0.0028745930264237884,-1.0000000000000209,-0.8749970197648996,50.69928274417875,56.332214622545436,-0.4743120082936585,-0.2795592664480644,-1.1023395467199961,-1.7213715621459045,15.440843381255556,0.3400001525878942,0.41914219145072096,0.2659998893737807,-0.43534919673332695,0.9673489754808884,-0.08467465367977312,0.6166744324273346,-1.5906727447509752,78.57144803420125,13.41425090896621,0.350674543053553,12,-0.7750005722045898,-0.8499994277954102,-1.447500228881836,-2.255000114440918,0.28000068664550426,4,0.016123280738074675,1.1333367241839438,27.82999992370605,2.0909469230635174,27.95000076293945,-1.1212033638702088,27.85000038146973,0.016123280738074675
15105,2022-01-03,27.6200008392334,27.959999084472656,27.40999984741211,27.920000076293945,5835900.0,-0.010390505545115558,1.8947537494729656,-2.142861035422343,43.70862809320233,54.33090246431469,-0.09385109457956275,0.06662395177979619,-0.7933051286005792,-1.4329707184478195,15.835413798723048,0.5499992370605469,0.31417786450403185,-0.057499122619628196,-0.6786993424935837,0.5637010972543273,-0.3680992325566059,0.25310098731734954,-1.231046842041014,32.30786385630889,-29.619990409100744,0.3106001099369781,1,-0.0400009155273402,-0.5600004196166992,-1.157501220703125,-1.965001106262207,0.6299991607666016,0,0.0166545644639966,-1.0000000000000209,27.90999984741211,1.1333367241839438,27.82999992370605,2.0909469230635174,27.95000076293945,0.0166545644639966
15106,2022-01-04,27.45000076293945,27.81999969482422,27.440000534057614,27.670000076293945,8767900.0,-0.006154962749040482,-2.166662693019828,0.7333329094770156,43.853842702780746,51.86558884691989,0.1639338332595166,0.2269975641434705,-0.6068197489570828,-1.2646155532703283,14.758730915446867,0.3799991607666051,0.17845510994847302,-0.21399927139282582,-0.842996948123762,0.4149984053381104,-0.5284981097582957,0.10049956697264406,-0.9942049469970655,6.153990615838639,-54.46386679963164,0.3144988383654683,1,0.14999866485596414,-0.39000034332275035,-0.9875011444091761,-1.7950010299682582,0.17000007629394887,1,0.031693949278841727,1.8947537494729656,27.6200008392334,-1.0000000000000209,27.90999984741211,1.1333367241839438,27.82999992370605,0.031693949278841727
15107,2022-01-05,27.38999938964844,27.61000061035156,27.13999938964844,27.420000076293945,6831100.0,-0.0021858423177902875,1.292679069031774,0.1363671830973521,37.50000000000005,48.92802661367274,0.26601904230854245,0.2618314023842352,-0.5381051093684199,-1.2090197618342557,13.538385647770731,0.4700012207031179,0.19796724693277667,-0.2495006561279247,-0.8812395444293131,0.38223823217346364,-0.5653701002786207,0.06636878802277124,-0.8700354277060569,27.173910789994714,-28.178281514025855,0.3158694441506947,1,0.21000003814697266,-0.32999897003174183,-0.9274997711181676,-1.7349996566772496,0.010000228881832385,2,0.027747362023274214,-2.166662693019828,27.45000076293945,1.8947537494729656,27.6200008392334,-1.0000000000000209,27.90999984741211,0.027747362023274214
15108,2022-01-06,27.649999618530273,27.709999084472656,27.25,27.53000068664551,5521500.0,0.009492524084542042,2.833359824522364,-3.9998728463351507,44.40678601701353,47.47975248959859,0.03650855054077695,0.003590469711536315,-0.7832897800831944,-1.4702020446109714,12.295679890551837,0.45999908447265625,0.1827740543096006,0.009499549865722656,-0.6222393339862116,0.6412384337176569,-0.30636989206024623,0.32536899179169154,-1.0684342364278905,58.6206594158253,2.635974378646651,0.31586944192596716,1,-0.05000019073485973,-0.5899991989135742,-1.2574996948242188,-1.994999885559082,-0.7399997711181641,3,0.008679919509196887,1.292679069031774,27.38999938964844,-2.166662693019828,27.45000076293945,1.8947537494729656,27.6200008392334,0.008679919509196887
15109,2022-01-07,27.65999984741211,27.95000076293945,27.51000022888184,27.65999984741211,5208400.0,0.0003616719356167586,-1.9333443535979267,0.0,67.34692090159075,49.656474893152286,0.05415012904105154,0.003205556708408608,-0.7661247246879626,-1.4822961973851605,11.313543308281485,0.4400005340576101,0.11919476842804144,0.013499832153321734,-0.6164971197051443,0.6434967840117878,-0.3014986437759113,0.32849830808255476,-1.019297101956127,63.41471357195343,2.055654130482303,0.3149984759292332,1,-0.060000419616695666,-0.5599994659423828,-1.3249998092651367,-2.005000114440918,-0.7700004577636683,4,0.015184384620784419,2.833359824522364,27.649999618530273,1.292679069031774,27.38999938964844,-2.166662693019828,27.45000076293945,0.015184384620784419
15110,2022-01-10,27.690000534057614,27.920000076293945,27.51000022888184,27.790000915527344,8316300.0,0.0010846235289589945,1.27778513640239,-100.0,67.51267610270233,51.65392528837579,0.046258532974448485,-0.04318589123626637,-0.7674067154516173,-1.507052384215605,10.024454508133514,0.4099998474121058,0.05958338696394705,0.052500534057614345,-0.5691401521815145,0.6741412202967432,-0.25831980906195184,0.36332087717718053,-0.9925259197821745,67.90126073176103,3.266326430150457,0.31082034311956486,1,-0.09000110626219993,-0.4000005722045863,-1.355000495910641,-1.9500007629394496,-0.8100013732910121,0,0.018057059962314437,-1.9333443535979267,27.65999984741211,2.833359824522364,27.649999618530273,1.292679069031774,27.38999938964844,0.018057059962314437
15111,2022-01-11,27.399999618530273,27.75,27.20000076293945,27.670000076293945,3063200.0,-0.010473127841606589,1.558134170791876,2.6999942779758332,52.55102388364416,51.36016890513797,0.2969404516169618,0.21034420373372242,-0.4434053424465958,-1.2057758427740382,8.500247962237728,0.5499992370605504,0.031861454311897575,-0.2075003623962388,-0.8131885897441613,0.3981878649516837,-0.5103444760701983,0.09534375127772066,-0.6480240101881556,32.09873926823854,-32.91076865857436,0.30284411367396075,1,0.19999980926514027,-0.1099996566772461,-1.0374999046325684,-1.6599998474121094,-0.5900001525878871,1,0.031021912164366672,1.27778513640239,27.690000534057614,-1.9333443535979267,27.65999984741211,2.833359824522364,27.649999618530273,0.031021912164366672
15112,2022-01-12,27.420000076293945,27.540000915527344,27.25,27.3700008392334,2423000.0,0.0007299437241650164,1.0,-0.18518204552197687,48.33335275997884,50.65694591167683,0.21663459696033627,0.16742420386109913,-0.43653140016169445,-1.2209761042376073,7.236716379654708,0.29000091552734375,0.04406499803102548,-0.16749992370605327,-0.7700518105553371,0.4350519631432306,-0.4687758671306952,0.13377601971858866,-0.6157035136478157,29.333241780599433,-34.955983163570124,0.3012759434246421,1,0.15499973297119496,-0.13000011444091797,-0.6050004959106445,-1.2300004959106445,-0.8099994659423864,2,0.007293973828700562,1.558134170791876,27.399999618530273,1.27778513640239,27.690000534057614,-1.9333443535979267,27.65999984741211,0.007293973828700562
15113,2022-01-13,27.54999923706055,27.63999938964844,26.79999923706055,26.920000076293945,5675900.0,0.004741034296312563,1.074075818335501,12.600175478751883,50.79361715440223,50.66742751281277,0.04776326961209065,-0.0053806186184992555,-0.5343676629542138,-1.3428156560260476,6.1811390803971,0.8400001525878906,0.03170159525202365,-0.010500717163083095,-0.564699340510991,0.5436979061848248,-0.28760002883703706,0.26659859451087087,0.5100002288818359,65.21730477068765,2.6061646800462697,0.2770993116739544,1,-0.17000007629394887,-0.2599992752075231,-0.644999504089359,-1.2299995422363317,-0.34999847412110086,3,-0.005444632402330396,1.0,27.420000076293945,1.558134170791876,27.399999618530273,1.27778513640239,27.690000534057614,-0.005444632402330396
15114,2022-01-14,27.61000061035156,27.649999618530273,27.1200008392334,27.57999992370605,3099700.0,0.0021779083467377003,8.636455064069708,0.047620200968207516,50.793666812324474,51.45465403715967,-0.06623335421236831,-0.09963076467969145,-0.5640695921962227,-1.3887968443163885,4.70225754856482,0.529998779296875,-0.0113034190300354,0.06800060272216513,-0.4508081526736376,0.5868093581179679,-0.19140377497573624,0.3274049804200665,0.4247988510131897,72.32149699507625,13.25380886312999,0.2594043776979009,1,-0.23500061035155895,-0.3200006484985316,-0.7050008773803675,-1.2900009155273402,-1.1200008392333949,4,-0.02535315999511445,1.074075818335501,27.54999923706055,1.0,27.420000076293945,1.558134170791876,27.399999618530273,-0.02535315999511445
15115,2022-01-18,27.34000015258789,27.60000038146973,27.1299991607666,27.43000030517578,4735800.0,-0.009779081919412902,1.186050637852396,-2.999936423167398,36.50796694341622,50.638445619452504,0.17866014143769604,0.2094621213621366,-0.2730523443090682,-1.1042878341081561,5.301114632068295,0.4800014495849574,-0.05386837656954668,-0.21999988555908345,-0.678142908176067,0.23814313705790013,-0.449071396867577,0.009071625749410117,0.6701033042907731,56.84215598485349,2.3637835595770156,0.22907151130849218,1,0.034999847412109375,-0.05000019073486328,-0.4350004196166992,-1.0200004577636719,-0.7900009155273402,1,-0.016459427960056283,8.636455064069708,27.61000061035156,1.074075818335501,27.54999923706055,1.0,27.420000076293945,-0.016459427960056283
15116,2022-01-19,27.35000038146973,27.790000915527344,27.31999969482422,27.40999984741211,3527200.0,0.0003657728173382946,-6.833298895334976,0.6666596024244085,33.33336865450707,50.175486581064405,0.17096154370169359,0.23929633070473244,-0.2669667078961986,-1.0939855883234735,4.933226290862302,0.470001220703125,-0.09088943857476295,-0.22749967575072816,-0.6172029875415497,0.16220363604009336,-0.4223513316461407,-0.032648019855315624,0.6359009910125728,55.55557696235036,5.220426679303166,0.1948516558954114,1,0.024999618530269885,-0.06000041961670277,-0.4450006484985387,-1.0300006866455114,0.029998779296871447,2,-0.01718468790302341,1.186050637852396,27.34000015258789,8.636455064069708,27.61000061035156,1.074075818335501,27.54999923706055,-0.01718468790302341
15117,2022-01-20,27.209999084472656,27.489999771118164,27.1200008392334,27.36000061035156,7282800.0,-0.005118877332518368,-1.2424312483382847,2.500047684140344,32.96706060634642,48.904405979879165,0.3159725464996441,0.3923239832239531,-0.10733904134419348,-0.9382815898199901,5.437299098775139,0.3699989318847656,-0.0864350271244696,-0.3630009651184096,-0.7679756743239032,0.041973744087083986,-0.5654883197211582,-0.16051361051566104,0.752184245301212,41.41405578696279,-6.514335412562964,0.20248735460274728,1,0.16500091552734375,0.0800008773803711,-0.26999950408935547,-0.8549995422363281,0.14000129699707387,3,-0.01470046424068161,-6.833298895334976,27.35000038146973,1.186050637852396,27.34000015258789,8.636455064069708,27.61000061035156,-0.01470046424068161
15118,2022-01-21,27.34000015258789,27.84000015258789,27.229999542236328,27.270000457763672,5908600.0,0.004777694689060752,-7.133258735567876,-0.4666598850516361,34.759419923257425,45.28357253784213,0.15351768746462469,0.26487712685485576,-0.21579846291071547,-1.04783244713893,5.726516086792989,0.6300010681152344,-0.06701142843125751,-0.22599992752075337,-0.6424210991566746,0.1904212441151678,-0.4342105133387122,-0.01778934170279456,0.5989394953317095,30.555489328109314,-12.939223982835987,0.20821058581796004,1,0.01999950408935547,-0.05000019073486328,-0.38000059127807617,-0.9150009155273438,-0.46000099182128906,4,-0.026700787789396996,-1.2424312483382847,27.209999084472656,-6.833298895334976,27.35000038146973,1.186050637852396,27.34000015258789,-0.026700787789396996
15119,2022-01-24,27.15999984741211,27.399999618530273,26.54999923706055,27.149999618530273,6962700.0,-0.0065837711840225355,2.4693909326939028,0.14286103542234332,36.93184835345603,41.885702787925865,0.28511742713459753,0.4390337228947061,-0.01783824642106424,-0.8435905522883047,6.492253542405943,0.850000381469723,-0.025858650151040052,-0.38800020217895437,-0.8422019923924822,0.06620158803457343,-0.6151010972857165,-0.16089930707219224,0.7561609922903081,47.286835459507905,2.278866993618024,0.22710089510676365,1,0.034999847412109375,0.13000011444091797,-0.0775003433227539,-0.6850004196166957,0.5599994659423793,0,0.001472787767012873,-7.133258735567876,27.34000015258789,-1.2424312483382847,27.209999084472656,-6.833298895334976,27.35000038146973,0.001472787767012873
15120,2022-01-25,27.28000068664551,27.5,26.670000076293945,26.8799991607666,4461900.0,0.004418293074653246,-1.0243908112282398,39.99923707800913,45.02926259596665,41.04995153373948,0.11269282496130018,0.3113693907110644,-0.12423968186478263,-0.9451121010962034,7.276593468909192,0.8299999237060547,-0.0241953393413894,-0.25299940109252717,-0.7223149618810254,0.21631615969597107,-0.48765718148677806,-0.018341620698276273,0.5815136889512331,56.58921949575076,6.391098557155608,0.23465778039424945,1,-0.08500099182129262,-0.14500141143799183,0.09499979019164684,-0.6400003433227575,0.9599990844726527,1,-0.028958977113005657,2.4693909326939028,27.15999984741211,-7.133258735567876,27.34000015258789,-1.2424312483382847,27.209999084472656,-0.028958977113005657
15121,2022-01-26,27.29999923706055,27.770000457763672,27.10000038146973,27.40999984741211,4228200.0,0.0007330846741815389,-1.627459926847352,-0.2750004768353279,47.30539400889026,40.935733894729644,0.08606849465682842,0.2614585563559366,-0.12464560429450344,-0.9504789274069232,7.505931769062212,0.6700000762939418,-0.08828439310003233,-0.205500793457027,-0.6608540632179718,0.24985247630391783,-0.4331774283374976,0.022175841423443643,0.509054532994746,58.139493621476,4.821223591667938,0.22767663488047152,1,-0.10499954223633168,-0.1649999618530309,0.010001182556148791,-0.6599988937377965,1.6900005340576136,2,-0.027472528240288452,-1.0243908112282398,27.28000068664551,2.4693909326939028,27.15999984741211,-7.133258735567876,27.34000015258789,-0.027472528240288452
15122,2022-01-27,27.3700008392334,27.90999984741211,27.209999084472656,27.6200008392334,4395500.0,0.002564161323411973,-1.456127905342551,2.2727146622278442,40.54062761775883,39.796512835102604,0.009195663445115798,0.15365485204727491,-0.18512048088512856,-1.0080076219218235,7.371055875796519,0.7000007629394531,-0.1581954068563931,-0.10649919509887695,-0.5140220031088347,0.3010236129110808,-0.31026059910385584,0.09726220890610193,-0.820001602172848,60.294208394574056,7.330779532640079,0.20376140400497944,1,-0.1400012969970703,-0.06500148773193004,-0.19500064849853516,-0.505000114440918,1.3599987030029297,3,0.00036530220046149253,-1.627459926847352,27.29999923706055,-1.0243908112282398,27.28000068664551,2.4693909326939028,27.15999984741211,0.00036530220046149253
15123,2022-01-28,27.86000061035156,27.8700008392334,27.209999084472656,27.29999923706055,4280100.0,0.01790280438777958,1.275860934992502,-2.240005493164034,55.102042802313655,40.27522127843472,-0.48299843863246394,-0.352030910460428,-0.6542228167793702,-1.480323111664692,7.212533488560944,0.6600017547607422,-0.16002411702279318,0.3820005416870096,-0.031182482226611796,0.795183565600631,0.17540902973020067,0.5885920536438185,-1.2828013610839761,96.3235871601833,42.83640094467981,0.2065915119568107,1,-0.6300010681152308,-0.5550012588500906,-0.6850004196166957,-0.9949998855590785,0.6800003051757848,4,-0.018305822602614596,-1.456127905342551,27.3700008392334,-1.627459926847352,27.29999923706055,-1.0243908112282398,27.28000068664551,-0.018305822602614596
15124,2022-01-31,28.36000061035156,28.3700008392334,27.540000915527344,27.59000015258789,3659500.0,0.017946876850182925,1.1012631944913904,1.3749974455214993,63.78597560640589,43.30611112987803,-0.9671265656009034,-0.8607189216334383,-1.1245054467976878,-1.9702498112263953,7.2213254060583845,0.8299999237060547,-0.1394035779648668,0.8595005035400369,0.318138261587702,1.4008627454923719,0.5888193825638695,1.1301816245162044,-1.756145349121084,99.41175150624355,45.775434396595664,0.2706811209761666,1,-0.9000005722045863,-0.9000005722045863,-1.1850004196166957,-1.460000038146969,0.019998550415042615,0,-0.05218622770567738,1.275860934992502,27.86000061035156,-1.456127905342551,27.3700008392334,-1.627459926847352,27.29999923706055,-0.05218622770567738
15125,2022-02-01,28.07999992370605,28.420000076293945,27.809999465942386,28.239999771118164,4490600.0,-0.00987308464807668,1.3461541283057488,-0.20779188609420376,64.0495594192846,46.71902121485331,-0.6382352841304595,-0.5739141617271493,-0.8084016747758156,-1.683138794161657,7.77275542608225,0.610000610351559,-0.13890577058052855,0.5564998626708935,-0.04228078790616152,1.1552805132479484,0.25710953738236597,0.855890187959421,-1.4054988393554595,74.24240672774003,17.143055013130066,0.2993903252885269,2,-0.595000267028805,-0.595000267028805,-0.9049997329711879,-1.1149997711181605,0.6200008392333984,1,-0.012820534591513222,1.1012631944913904,28.36000061035156,1.275860934992502,27.86000061035156,-1.456127905342551,27.3700008392334,-0.012820534591513222
15126,2022-02-02,28.31999969482422,28.5,27.989999771118164,28.09000015258789,6498300.0,0.00854700041916856,-1.3720924043221376,-1.4374985098824276,67.04541431650222,50.50550496042617,-0.8115096799171759,-0.7856759215442324,-1.0129560774849544,-1.9091316294189582,8.40621966927791,0.5100002288818359,-0.13614717969053558,0.7529996871948228,0.05802200737412022,1.4479773670155254,0.4055108472844715,1.100488527105174,-1.540768670957025,86.04649787382527,24.384229682606097,0.34748883991035096,2,-0.7950000762939453,-0.7950000762939453,-1.1449995040893555,-1.2599992752075195,0.13000106811523082,2,-0.0028248560935074662,1.3461541283057488,28.07999992370605,1.1012631944913904,28.36000061035156,1.275860934992502,27.86000061035156,-0.0028248560935074662
15127,2022-02-03,28.149999618530273,28.520000457763672,28.1299991607666,28.290000915527344,4469100.0,-0.006002827617438644,-3.33329448041283,-0.6087025027781002,61.19401179279688,53.442681834819446,-0.5522199771781509,-0.5858563399367078,-0.8110119479365814,-1.7250129378392032,8.638815395505448,0.3900012969970703,-0.08083581949159324,0.5449995994567871,-0.19112119920154313,1.2811203981151174,0.17693920012762376,0.9130599987859505,-1.2331070765724554,71.75569073611932,10.10758573297825,0.3680603993291644,2,-0.6149997711181641,-0.6149997711181641,-0.9749994277954102,-1.0899991989135742,0.26000022888183594,3,0.02984014792081724,-1.3720924043221376,28.31999969482422,1.3461541283057488,28.07999992370605,1.1012631944913904,28.36000061035156,0.02984014792081724
15128,2022-02-04,27.88999938964844,28.11000061035156,27.51000022888184,27.959999084472656,4661700.0,-0.00923624271421597,2.24322123017921,0.49999318810367893,54.861081676768656,55.43481887074306,-0.230206456293363,-0.3235422074059606,-0.5211078874075987,-1.4442790729865216,8.968608809090489,0.639999389648434,-0.022245886263601022,0.27299938201904794,-0.4739551894598151,1.019953953497911,-0.10047790372038179,0.6464766677584777,-0.812796056110038,37.62367075770837,-21.737669090938077,0.3734772857394308,2,-0.29499912261963246,-0.3549995422363317,-0.7149991989135778,-0.8299989700317418,0.9899997711181605,4,0.030118328109381753,-3.33329448041283,28.149999618530273,-1.3720924043221376,28.31999969482422,1.3461541283057488,28.07999992370605,0.030118328109381753
15129,2022-02-07,28.07999992370605,28.170000076293945,27.78000068664551,27.82999992370605,2828700.0,0.006812496888333852,-1.2285776566758195,-3.5714441416895544,63.214258223212475,57.45537394043704,-0.30841397865626163,-0.5064289373578568,-0.6835382772400713,-1.6032890405121805,9.398423271686857,0.38999938964843395,0.05850256849552338,0.44199991226195934,-0.3331293209921,1.2171291455160187,0.05443529563492788,0.8295645288889908,-0.8585168777451209,56.435600559740095,-3.1103763247900673,0.38756461662703034,2,-0.2699995040893519,-0.5450000762939418,-0.9825000762939418,-1.019999504089352,0.7900009155273473,0,0.01638180174754722,2.24322123017921,27.88999938964844,-3.33329448041283,28.149999618530273,-1.3720924043221376,28.31999969482422,0.01638180174754722
15130,2022-02-08,28.190000534057614,28.38999938964844,28.06999969482422,28.239999771118164,2144200.0,0.00391740066418933,-1.206887479940042,-0.1999969482422017,64.48273458043002,59.363967337274794,-0.30816288186259655,-0.6082346835273746,-0.7467135831058265,-1.6738402344059367,9.764482250031149,0.3199996948242223,0.13599180422913548,0.5270005226135233,-0.2864936732416048,1.3404947184686513,0.12025342468595923,0.9337476205410873,-0.8386657469164085,67.3267476313941,6.975447443644619,0.4067470979275649,2,-0.3250007629394496,-0.6550006866455043,-1.0925006866455043,-1.1300001144409144,0.8899993896484375,1,0.006739929872631389,-1.2285776566758195,28.07999992370605,2.24322123017921,27.88999938964844,-3.33329448041283,28.149999618530273,0.006739929872631389
15131,2022-02-09,28.25,28.459999084472656,28.20000076293945,28.3799991607666,2813000.0,0.002128395346069567,-1.260878218683877,2.6000228885326604,68.43970959638663,62.46386533490011,-0.24499726052686555,-0.6337836006337376,-0.7698307804559334,-1.6904474801841545,9.926414582541398,0.2699985504150426,0.2295417055284119,0.5444999694824233,-0.2993877231258111,1.3883876620906577,0.12255612317830611,0.9664438157865405,-0.7817986457965489,73.26728746758914,10.085960022189823,0.42194384630411763,2,-0.38500022888183594,-0.7150001525878906,-0.929999828338623,-1.1899995803833008,0.7999992370605504,2,0.015929230546529283,-1.206887479940042,28.190000534057614,-1.2285776566758195,28.07999992370605,2.24322123017921,27.88999938964844,0.015929230546529283
15132,2022-02-10,27.6200008392334,28.21999931335449,27.53000068664551,27.989999771118164,5685000.0,-0.02230085524837533,-1.5090893958204796,2.846164003697346,54.21687577593721,62.3655134430805,0.4740446097245439,0.012614100799545724,-0.08758776772064181,-1.0247497694010512,10.368925507145141,0.7199993133544886,0.2884944683506312,-0.09549922943115163,-0.9298278850874695,0.7388294262251662,-0.5126635572593123,0.3216650983970091,0.8999996185302734,11.57902556452535,-53.427133108793655,0.41716432782815976,2,0.39499950408935547,-0.08500099182128906,-0.29000091552734375,-0.5600004196166992,1.8499984741210902,3,0.030050684231951896,-1.260878218683877,28.25,-1.206887479940042,28.190000534057614,-1.2285776566758195,28.07999992370605,0.030050684231951896
15133,2022-02-11,27.399999618530273,27.899999618530273,27.20000076293945,27.770000457763672,5032800.0,-0.007965286532164773,1.2222215494352233,1.0000051550111864,53.57142248932653,61.23056309673836,0.6950216100691584,0.2327339293170958,0.1880137024656463,-0.7733199933850372,10.18028451807606,0.6999988555908239,0.34126926465843965,-0.30800046920776225,-1.1512423919558437,0.5352414535403192,-0.7296214305818012,0.11362049216627668,1.1002008438110344,15.87294619150435,-49.25235647497408,0.42162096137404065,2,0.46000099182128906,0.13500022888183594,-0.06999969482421875,-0.3399991989135742,2.069999694824215,4,0.03686132273515752,-1.5090893958204796,27.6200008392334,-1.260878218683877,28.25,-1.206887479940042,28.190000534057614,0.03686132273515752
15134,2022-02-14,26.90999984741211,27.60000038146973,26.61000061035156,27.489999771118164,3886500.0,-0.017883203574454942,1.4749958872853897,1.5675638058220396,45.04020515495278,59.118412622923714,1.0702575173961115,0.70368058825958,0.7142368254240417,-0.24867373953230398,10.284722282375622,0.9899997711181712,0.39329899356983944,-0.7630002021789544,-1.6783915075107316,0.1523911031528229,-1.2206958548448448,-0.30530454951306396,1.5381926269531228,16.216188351348503,-47.92388271356825,0.45769565266588885,2,0.6550006866455078,0.625,0.4200000762939453,0.15000057220458984,2.710000991821289,0,0.07320696114920056,1.2222215494352233,27.399999618530273,-1.5090893958204796,27.6200008392334,-1.260878218683877,28.25,0.07320696114920056
15135,2022-02-15,26.88999938964844,27.3799991607666,26.729999542236328,27.18000030517578,3953100.0,-0.0007432351496498013,-1.1311441578907873,0.5000016442662729,44.50402843941179,56.61381419213589,1.0099071947323246,0.7254328710355828,0.7474413458727831,-0.19762347482340914,10.394803993231438,0.6499996185302734,0.37921688924107144,-0.76050062179565,-1.7308285063301803,0.2098272627388802,-1.2456645640629134,-0.2753366795283867,1.4479015728759705,15.13508163458917,-47.708321699490284,0.4851639422672647,2,0.6750011444091761,0.6450004577636683,0.4600005149841273,0.17000102996825817,2.8900012969970703,1,0.07363337651644497,1.4749958872853897,26.90999984741211,1.2222215494352233,27.399999618530273,-1.5090893958204796,27.6200008392334,0.07363337651644497
15136,2022-02-16,26.8799991607666,26.93000030517578,26.54999923706055,26.65999984741211,4993300.0,-0.0003718939795026577,1.3749947846196722,-0.7586159269685184,43.32423142207055,54.62828303983296,0.8874914671787977,0.7361596832075463,0.7459785205607119,-0.16605633653303187,11.066635934543617,0.3800010681152308,0.29272112476257917,-0.7470007896423354,-1.7693431406400535,0.2753415613553827,-1.2581719651411944,-0.23582961414347636,1.3542277806274399,19.76047357065914,-41.61235406597035,0.5111711754988594,2,0.625,0.6550006866455078,0.5650005340576172,0.18000125885009766,3.530000686645508,2,0.08184526903373257,-1.1311441578907873,26.88999938964844,1.4749958872853897,26.90999984741211,1.2222215494352233,27.399999618530273,0.08184526903373257
15137,2022-02-17,26.809999465942386,26.940000534057614,26.420000076293945,26.82999992370605,7949100.0,-0.0026041553947064866,3.333306842565465,-0.09091145539821467,33.84614572017635,52.29329015576714,0.8352592293405863,0.8165192778868828,0.7983073528192115,-0.07483750072870166,11.439191498570006,0.5200004577636683,0.21679396284048025,-0.7970005035400369,-1.8681753162664592,0.2741743091863853,-1.3325879099032498,-0.26141309717682404,1.2894892591049754,26.351318261838045,-29.336399363736447,0.5355874063632113,2,0.6300001144409144,0.6600008010864222,0.6350002288818324,0.25000095367431285,3.569999694824215,3,0.08355090696528022,1.3749947846196722,26.8799991607666,-1.1311441578907873,26.88999938964844,1.4749958872853897,26.90999984741211,0.08355090696528022
15138,2022-02-18,26.61000061035156,27.020000457763672,26.46999931335449,26.690000534057614,14096300.0,-0.007459860483954639,-2.0555405441203938,3.9999046347525176,20.33899072188278,47.52937154450829,0.9326769239472377,1.0108511494797625,0.9860064870371481,0.15293748209965585,12.594425378552524,0.5500011444091832,0.09499153811580285,-0.9604993820190479,-2.1163811261566146,0.19538236211851867,-1.5384402540878312,-0.38255850995026464,1.3215392498204608,16.101736010085965,-32.64840081134532,0.577940872068784,2,0.8299989700317418,0.8599996566772496,0.8224992752075231,0.44999980926514027,4.1899986267089915,4,0.10747834037592474,3.333306842565465,26.809999465942386,1.3749947846196722,26.8799991607666,-1.1311441578907873,26.88999938964844,0.10747834037592474
15139,2022-02-22,27.20000076293945,27.61000061035156,26.670000076293945,27.5,6208300.0,0.022172120971631015,2.6153834867769863,3.7499940395298825,36.50308130394769,44.4205211804547,0.22878026407391516,0.4469149823452234,0.3932102291161286,-0.4081284737755553,12.135960012635447,1.0,0.008726332839817275,-0.3724992752075238,-1.5255251969393164,0.7805266465242688,-0.9490122360734183,0.20401368565837075,0.5803851188447631,65.5462467723347,19.193675743247667,0.5765129608658963,2,0.2399988174438512,0.269999504089359,0.13499879837036488,-0.14000034332275035,3.579999923706062,1,0.08345582671850349,-2.0555405441203938,26.61000061035156,3.333306842565465,26.809999465942386,1.3749947846196722,26.8799991607666,0.08345582671850349
15140,2022-02-23,26.489999771118164,27.459999084472656,26.479999542236328,27.34000015258789,4061100.0,-0.02610297690831964,-1.2528703376880765,2.833341810459893,25.46917945689158,39.64601783162192,0.7512818371879995,1.1538552519836145,1.0814686809091683,0.3351150888104826,11.978939792253662,0.9799995422363281,-0.0634751799844473,-1.0430002212524414,-2.2886260476455185,0.20262560514063566,-1.6658131344489782,-0.42018730805590465,1.1543475301170218,5.882324656236644,-33.98486039441269,0.6228129131965384,2,0.8299999237060547,0.9800004959106445,0.8425002098083496,0.5700006484985352,4.149999618530277,2,0.11815783673685987,2.6153834867769863,27.20000076293945,-2.0555405441203938,26.61000061035156,3.333306842565465,26.809999465942386,0.11815783673685987
15141,2022-02-24,26.54999923706055,26.65999984741211,26.0,26.229999542236328,6657000.0,0.0022649855213590087,1.4444397349496318,-0.37647006024975455,27.90055234063766,36.721981894366415,0.4746971140997438,1.090707887569291,0.9957846872119838,0.3042544403095597,12.633918127263971,0.6599998474121094,-0.18679046252502474,-0.9455007553100536,-2.2637051724111394,0.3727036617910322,-1.6046029638605965,-0.2863985467595107,1.0600013732910085,34.16143034507626,-1.6030015802337374,0.6591022085505429,2,0.4000005722045863,0.7100009918212855,0.7825007438659632,0.5100011825561488,4.600000381469723,3,0.12165730856505164,-1.2528703376880765,26.489999771118164,2.6153834867769863,27.20000076293945,-2.0555405441203938,26.61000061035156,0.12165730856505164
15142,2022-02-25,27.3799991607666,27.46999931335449,26.75,26.86000061035156,5303300.0,0.03126176826956262,1.0571442584625217,1.6249970197649122,43.91407919000963,35.64894374999787,-0.4391036978807712,0.27562695650433966,0.15501818369436293,-0.5009050540423416,13.0850533378423,0.9200000762939382,-0.3161203961363128,-0.11600074768066548,-1.4340123370673972,1.2020108417060662,-0.7750065423740296,0.5430050470126986,-1.3799991607666016,85.71420109370428,48.11186184336303,0.6590057946933656,2,-0.5749988555908203,-0.11999893188476562,-0.04749917984008789,-0.31999874114990234,3.5500011444091797,4,0.11066474724320896,1.4444397349496318,26.54999923706055,-1.2528703376880765,26.489999771118164,2.6153834867769863,27.20000076293945,0.11066474724320896
15143,2022-02-28,27.35000038146973,27.57999992370605,27.07999992370605,27.10000038146973,6521300.0,-0.0010956457347105486,-2.448264975927852,0.4807705709957455,40.942930975729894,35.193691063417546,-0.4659419429147498,0.27980447876255354,0.16497555773677774,-0.4456687516008877,13.496906236117573,0.5,-0.4756039387762705,-0.12049951553344229,-1.428555401235343,1.1875563701684584,-0.7745274583843944,0.5335284273175098,-1.3500003814697301,83.85092358287645,46.621974348211495,0.6540279428509511,2,-0.5450000762939489,-0.09000015258789418,-0.017500400543216443,-0.2899999618530309,3.6800003051757812,0,0.11078605985503986,1.0571442584625217,27.3799991607666,1.4444397349496318,26.54999923706055,-1.2528703376880765,26.489999771118164,0.11078605985503986
15144,2022-03-01,26.8799991607666,27.520000457763672,26.649999618530273,27.290000915527344,5494400.0,-0.01718468790302341,1.0,-1.6400070190429688,35.07970893595137,34.14654445192195,-0.0007195173245619912,0.6674638614147241,0.6126068985733895,0.041983661223277124,14.043162459666986,0.8700008392333984,-0.5630910272867311,-0.5165006637573235,-1.7793510600706952,0.7463497325560482,-1.1479258619140076,0.11492453439936057,-0.8167991638183594,55.69615210502502,21.354240619139702,0.6314251981566851,3,-0.07499885559082031,0.3800010681152344,0.44500064849853516,0.18000125885009766,4.89000129699707,1,0.1458333407247827,-2.448264975927852,27.35000038146973,1.0571442584625217,27.3799991607666,1.4444397349496318,26.54999923706055,0.1458333407247827
15145,2022-03-02,27.71999931335449,27.84000015258789,26.8799991607666,26.979999542236328,4961200.0,0.03125000665230426,-1.0425541412776387,-1.8048697658623185,44.874268096477124,34.31877074907823,-0.794112095539635,-0.2117458051042611,-0.20822555608244997,-0.7717887487362454,14.340229313936186,0.9600009918212891,-0.6172009054529184,0.34149951934814027,-0.8902093789498764,1.573208417646157,-0.27435492980086806,0.9573539684971486,-1.5961273193359347,93.47821579989407,61.41384582846974,0.6158544491490083,3,-0.7999992370605433,-0.4599990844726527,-0.4774994850158656,-0.6599988937377894,4.289999008178707,2,0.1103896626655696,1.0,26.8799991607666,-2.448264975927852,27.35000038146973,1.0571442584625217,27.3799991607666,0.1103896626655696
15146,2022-03-03,28.239999771118164,28.36000061035156,27.790000915527344,27.809999465942386,4753400.0,0.018759035737535568,-1.4255440031816222,0.5810816732092161,56.126469996207916,36.79436233530396,-1.230286542667642,-0.7779319311073785,-0.7032654419332545,-1.2617924223835928,14.422684778067168,0.6400012969970703,-0.5837627819038076,0.8654999732971191,-0.35379209880044726,2.0847920453946855,0.25585393724833594,1.4751460093459023,-2.013160087585451,92.98241113266347,55.91736363103779,0.6096460360487831,3,-1.0599994659423828,-0.9799995422363281,-1.075000286102295,-1.1799993515014648,4.25000190734864,3,0.08498582287471623,-1.0425541412776387,27.71999931335449,1.0,26.8799991607666,-2.448264975927852,27.35000038146973,0.08498582287471623
15147,2022-03-04,28.989999771118164,29.0,28.04999923706055,28.11000061035156,5433500.0,0.02655807386964093,1.1111137013387395,2.046508223771782,64.22182566356281,41.670232884379516,-1.8310924577143695,-1.5407706873032936,-1.4287465233061525,-1.977129891578464,14.761572069615541,0.9500007629394496,-0.5218923820931032,1.5734999656677253,0.1943425054680894,2.9526574258673612,0.8839212355679074,2.2630786957675433,-2.5925072134399443,99.57445841453091,57.35728856633669,0.6895787300998185,3,-1.489999771118164,-1.489999771118164,-1.825000286102295,-1.9299993515014648,3.239999771118164,4,0.07450844651485822,-1.4255440031816222,28.239999771118164,-1.0425541412776387,27.71999931335449,1.0,26.8799991607666,0.07450844651485822
15148,2022-03-07,28.729999542236328,29.04999923706055,28.399999618530273,28.90999984741211,5326400.0,-0.008968617831479508,1.8260909226609772,-0.20454599640637752,66.97760716024288,45.056291312856764,-1.3843216844996817,-1.2802523015126113,-1.1525459098213915,-1.6916106940409428,15.489848875607382,0.649999618530277,-0.45233488591038196,1.2714997291564956,-0.21533069437425922,2.7583301526872503,0.5280845173911182,2.014914940921873,-2.072256240325931,86.66667726304952,39.460257924462724,0.7434152117653774,3,-1.2049999237060547,-1.2049999237060547,-1.4625000953674316,-1.669999122619629,3.520000457763672,0,0.07657503647729635,1.1111137013387395,28.989999771118164,-1.4255440031816222,28.239999771118164,-1.0425541412776387,27.71999931335449,0.07657503647729635
15149,2022-03-08,28.540000915527344,29.0,28.5,28.90999984741211,4404800.0,-0.006613248511531111,-1.2222184546263721,2.0555461365659307,64.91864276766347,49.43956501405364,-1.0999233889696,-1.1109853715165627,-0.9495102286744164,-1.4747034362812315,16.383546450088033,0.5,-0.3378882963819727,1.058501052856446,-0.48207024008803856,2.5990723458009306,0.28821540638420373,1.8287866993286883,-1.5951869013989288,76.49777402753777,24.192133089994734,0.7702856464722421,3,-1.0150012969970703,-1.0150012969970703,-1.2725014686584473,-1.4800004959106445,3.779998779296875,1,0.08724595974919791,1.8260909226609772,28.729999542236328,1.1111137013387395,28.989999771118164,-1.4255440031816222,28.239999771118164,0.08724595974919791
15150,2022-03-09,28.3799991607666,28.899999618530273,28.34000015258789,28.79999923706055,3795400.0,-0.005606228087879694,-1.2400064087158535,1.1351386182508112,63.20422464267437,53.362195269835496,-0.719270262311106,-0.9866032235874478,-0.7799961160735194,-1.2991482619932953,17.478542326398795,0.5599994659423828,-0.1560658754459503,0.8889993667602525,-0.6721730927428808,2.450171826263386,0.10841313700868582,1.6695855965118191,-1.1825629198863297,46.82531993545268,-9.20062090633013,0.780586229751566,3,-0.5299997329711914,-0.8549995422363281,-0.9199991226196289,-1.3199987411499023,4.020002365112305,2,0.11945036635813278,-1.2222184546263721,28.540000915527344,1.8260909226609772,28.729999542236328,1.1111137013387395,28.989999771118164,0.11945036635813278
15151,2022-03-10,28.70000076293945,28.729999542236328,28.21999931335449,28.32999992370605,3712100.0,0.0112756029469947,1.3721029262385387,-0.880954219099815,65.93592404573897,55.80906692047209,-0.7847461143869943,-1.3398585761659305,-1.0952750430724656,-1.6044518411891957,18.418910901213653,0.5100002288818395,-0.052399403302267444,1.1865009307861278,-0.4326254987449012,2.805627360317157,0.3769377160206133,1.9960641455516424,-1.2802569625175444,65.00015258788991,5.004915137296905,0.8095632147655146,3,-0.8500013351440394,-1.1750011444091761,-1.2150011062622035,-1.615000724792477,3.5799980163574254,3,0.11533092232067021,-1.2400064087158535,28.3799991607666,-1.2222184546263721,28.540000915527344,1.8260909226609772,28.729999542236328,0.11533092232067021
15152,2022-03-11,28.45000076293945,28.93000030517578,28.43000030517578,28.670000076293945,2567800.0,-0.008710801162166715,-2.8461504603308514,-0.5945913901447101,65.38460802412828,58.52480881473858,-0.41013477974102486,-1.07985347257328,-0.846583822817049,-1.3321167440268304,18.73201226559375,0.5,0.1713625311065492,0.8950009346008265,-0.7772937958134953,2.5672956650151484,0.058853569393665595,1.7311482998079875,-0.8346263101209068,27.71102056949275,-36.27346490760628,0.8361473652071615,3,-0.6000013351440394,-0.9250011444091761,-0.9250011444091761,-1.3250007629394496,3.719997406005856,4,0.14200354331062393,1.3721029262385387,28.70000076293945,-1.2400064087158535,28.3799991607666,-1.2222184546263721,28.540000915527344,0.14200354331062393
15153,2022-03-14,28.40999984741211,28.8799991607666,28.26000022888184,28.649999618530273,3480800.0,-0.001406007537948728,-1.296296557935838,1.0909114553982293,61.14178790439805,61.42059536678821,-0.22792973125949345,-1.0122023468610166,-0.8045149077837017,-1.2693075589663394,18.436095783583617,0.6199989318847621,0.3947108165839204,0.8045000076293931,-0.9085889755249497,2.517588990783736,-0.052044483947778275,1.6610444992065645,-0.6224704204845253,24.359021384294078,-37.79918542701749,0.8565444915771714,3,-0.44500064849853516,-0.8850002288818359,-0.875,-1.2749996185302734,4.340000152587891,0,0.13445968727001545,-2.8461504603308514,28.45000076293945,1.3721029262385387,28.70000076293945,-1.2400064087158535,28.3799991607666,0.13445968727001545
15154,2022-03-15,28.8799991607666,28.95000076293945,28.56999969482422,28.76000022888184,5337400.0,0.01654344652864559,1.9230611226855774,-0.4999960263532106,73.02503145837501,64.54845796255464,-0.4295678583466618,-1.3987622540394398,-1.2695211821059686,-1.7210385745877126,17.360898647643957,0.5400009155273402,0.5152300056772035,1.1759993553161614,-0.5942985244676073,2.94629723509993,0.29085041542427703,2.0611482952080458,-0.9409733566230614,90.41075847004863,20.261006021720235,0.8851489398918851,3,-0.45999908447265625,-1.3549995422363281,-1.3149991035461426,-1.7449989318847656,3.3799991607665945,1,0.11668978314277578,-1.296296557935838,28.40999984741211,-2.8461504603308514,28.45000076293945,1.3721029262385387,28.70000076293945,0.11668978314277578
15155,2022-03-16,28.8700008392334,28.989999771118164,28.36000061035156,28.8799991607666,5853200.0,-0.00034620227921566826,4.4782644751464,-0.08332008773882053,72.56810327585191,66.3753061047373,-0.2674075250906185,-1.299444708422488,-1.2451940921172593,-1.6907285909147163,16.093212484005893,0.6299991607666051,0.6638126620110363,1.0670009613037124,-0.7328367926052977,2.8668387152127224,0.16708208434920735,1.9669198382582174,-0.7976582231398162,84.4157323966689,9.312436342502906,0.8999188769545057,3,-0.320001602172848,-1.345001220703125,-1.1975007057189941,-1.7350006103515625,2.9599990844726527,2,0.11950116921723053,1.9230611226855774,28.8799991607666,-1.296296557935838,28.40999984741211,-2.8461504603308514,28.45000076293945,0.11950116921723053
15156,2022-03-17,29.07999992370605,29.26000022888184,28.71999931335449,28.90999984741211,4502100.0,0.007273954914032155,1.0377366638716243,-17.00286150324268,68.8053162695978,66.8845828387412,-0.38635087679033475,-1.4083830229438234,-1.4326483232134315,-1.8794676962357073,14.67739820836538,0.5400009155273509,0.9061768070878244,1.1670000076293903,-0.6639631753092523,2.997963190568033,0.25151841616007076,2.08248159909871,-0.890338513096431,81.99996948242116,7.89854185479679,0.9154815914693207,3,-0.3400001525878871,-1.4499998092651332,-1.3800001144409144,-1.9449996948242152,2.670000076293949,3,0.11416786832473091,4.4782644751464,28.8700008392334,1.9230611226855774,28.8799991607666,-1.296296557935838,28.40999984741211,0.11416786832473091
15157,2022-03-18,29.04999923706055,29.309999465942386,28.84000015258789,29.10000038146973,10395800.0,-0.0010316604788243033,1.000000000000015,-0.2941242468781266,68.80528723516042,67.08765840262092,-0.3877167914693551,-1.2669183260797858,-1.378052248215031,-1.831838084357468,13.04948096873321,0.46999931335449574,1.0540325615661246,1.0249993324279814,-0.7958912452987157,2.8458899101546784,0.11455404356463106,1.9354446212913317,-0.7104903918928187,75.2380554475733,2.2719764597714374,0.9104452888633494,3,-0.2849998474121129,-1.394999504089359,-1.3499994277954137,-1.9149990081787145,2.2400016784667933,4,0.11118759473548123,1.0377366638716243,29.07999992370605,4.4782644751464,28.8700008392334,1.9230611226855774,28.8799991607666,0.11118759473548123
15158,2022-03-21,29.46999931335449,29.61000061035156,29.149999618530273,29.229999542236328,3829600.0,0.014457834331304209,-1.3000071525641765,-4.799885561701245,78.97091102114396,68.64902154189653,-0.7729980136417218,-1.5406588744107488,-1.776451261811328,-2.2301509373121604,11.693407816338162,0.5600013732910085,1.1120626454998757,1.3019994735717724,-0.5001117161509363,3.104110663294481,0.40094387871041803,2.2030550684331267,-0.975211968862812,88.79989624023438,13.08544965568339,0.9010555948613551,3,-0.5549993515014648,-1.6649990081787074,-1.694999217987057,-2.3349990844726527,1.8600006103515625,0,0.09161855848321299,1.000000000000015,29.04999923706055,1.0377366638716243,29.07999992370605,4.4782644751464,28.8700008392334,0.09161855848321299
15159,2022-03-22,29.46999931335449,29.6299991607666,29.35000038146973,29.489999771118164,5292800.0,0.0,-1.153850668309963,-0.08333532015673667,74.10467610287293,69.86018281525193,-0.7009130627280022,-1.4354741423173003,-1.754727218584268,-2.2023356825707516,11.609015412980725,0.27999877929687145,1.056441587035497,1.1884995460510233,-0.6426150561893778,3.0196141482914243,0.272942244930821,2.1040568471712255,-0.774473581008035,87.40157243802963,13.358518935101529,0.915557301120201,3,-0.5450000762939418,-1.6549997329711879,-1.7724990844726527,-2.3349990844726527,1.970001220703125,1,0.11129965263213171,-1.3000071525641765,29.46999931335449,1.000000000000015,29.04999923706055,1.0377366638716243,29.07999992370605,0.11129965263213171
15160,2022-03-23,29.6200008392334,29.809999465942386,29.309999465942386,29.520000457763672,4102800.0,0.00508997385048926,1.083343598628261,-4.999904634750209,71.1656466843751,70.44126310843372,-0.7336766668515651,-1.4113198117149466,-1.8817809274576973,-2.323047996364423,11.330700534359279,0.5,1.0087706807265917,1.1820010185241685,-0.5359491559852998,2.899951193033637,0.32302593126943435,2.0409761057789026,-0.7375804212029138,82.5689357696061,10.47042427808924,0.8589750872547349,3,-0.5850009918212855,-1.715001106262207,-2.070000648498535,-2.4850006103515625,0.9899997711181605,2,0.08912887938892178,-1.153850668309963,29.46999931335449,-1.3000071525641765,29.46999931335449,1.000000000000015,29.04999923706055,0.08912887938892178
15161,2022-03-24,29.78000068664551,29.85000038146973,29.559999465942386,29.6200008392334,3152200.0,0.00540175026599532,-1.0714159207640748,1.599992370634608,64.7940136443192,70.37564151067716,-0.809494734217747,-1.3880972660757571,-2.0071515847494474,-2.448539103337552,10.402262370727403,0.29000091552734375,0.9916871368404294,1.1805007934570355,-0.3912029727963393,2.7522045597104103,0.3946489103303499,1.9663526765837211,-0.7120644590326464,93.06933871671349,23.43649623404933,0.7858518831266871,3,-0.7250003814697266,-1.855000495910648,-2.230000495910648,-2.605000495910648,0.43999862670897727,3,0.06883811920057603,1.083343598628261,29.6200008392334,-1.153850668309963,29.46999931335449,-1.3000071525641765,29.46999931335449,0.06883811920057603
15162,2022-03-25,30.40999984741211,30.43000030517578,29.790000915527344,29.82999992370605,3200400.0,0.02115510900740558,1.0645113656290088,3.6250029802350228,77.63157564517323,72.20784014854107,-1.2652885028887724,-1.8756214619791471,-2.595131704400316,-3.0440075569112395,11.230139375315815,0.6499996185302699,1.0170414220661854,1.6589999198913574,0.0005045141332047365,3.31749532564951,0.8297522170122811,2.4882476227704338,-1.1856507890278714,98.43746507542218,29.680391875513322,0.8292477028790759,3,-1.0149993896484375,-2.1949996948242188,-2.890000343322754,-3.0450000762939453,0.13000106811523438,4,0.044064457721525674,-1.0714159207640748,29.78000068664551,1.083343598628261,29.6200008392334,-1.153850668309963,29.46999931335449,0.044064457721525674
15163,2022-03-28,30.3799991607666,30.420000076293945,30.1200008392334,30.38999938964844,3370100.0,-0.0009865401774430405,7.571210593716793,-0.01724177620221131,81.94438097660147,73.19887898389956,-1.0353323700564872,-1.6938251702845548,-2.5267851483235546,-2.9777033320794146,12.28515967407493,0.2999992370605469,1.0002725082111574,1.4774992942810066,-0.19564319159008647,3.1506417801520996,0.6409280513454618,2.3140705372165513,-0.9145198530240535,95.53561545155593,26.611047353412246,0.8365712429355457,3,-0.9849987030029297,-2.164999008178711,-2.924999237060547,-3.0149993896484375,0.9600009918212891,0,0.029953975638548958,1.0645113656290088,30.40999984741211,-1.0714159207640748,29.78000068664551,1.083343598628261,29.6200008392334,0.029953975638548958
15164,2022-03-29,30.79999923706055,30.79999923706055,30.309999465942386,30.420000076293945,4047600.0,0.013824887685854437,1.5789518594180083,-37.999046347497824,88.53501714487064,74.97298052490163,-1.2899958354566436,-1.902640317173205,-2.904702628382495,-3.3601857505061155,12.950958199311824,0.48999977111816406,1.0229442547410947,1.701499366760256,0.10948956961907186,3.29350916390144,0.9054944681896622,2.49750426533085,-1.1416157298313543,100.0,27.1118069480074,0.7960048985705926,3,-1.039999961853031,-2.399999618530277,-3.3449993133544957,-3.4349994659423864,0.1400012969970632,1,0.017207814927727938,7.571210593716793,30.3799991607666,1.0645113656290088,30.40999984741211,-1.0714159207640748,29.78000068664551,0.017207814927727938
15165,2022-03-30,30.78000068664551,30.96999931335449,30.65999984741211,30.68000030517578,4332400.0,-0.000649303600987583,-3.428522772169266,0.2631594797946151,86.6197395930229,76.9523608941711,-1.08463220447182,-1.7303561577726718,-2.8332819612093374,-3.3057580327595666,14.256995277735824,0.30999946594237926,1.0986976355590556,1.528500747680667,-0.0935741394258045,3.1505756347871383,0.7174633041274312,2.3395381912339026,-0.8932940334500437,86.52491863331059,12.11683987628021,0.8110374435532354,3,-0.87500095367432,-2.2950010299682653,-3.3250007629394567,-3.4150009155273473,-0.05000114440918324,2,0.021442489690991273,1.5789518594180083,30.79999923706055,7.571210593716793,30.3799991607666,1.0645113656290088,30.40999984741211,0.021442489690991273
15166,2022-03-31,30.63999938964844,31.09000015258789,30.440000534057614,30.6299991607666,6440300.0,-0.004548450093369016,-2.333352896009661,0.10000190734138886,90.10987168362355,79.31953694400033,-0.7823458426299794,-1.4770637273108385,-2.642747548693354,-3.134506553937449,15.673084085059946,0.649999618530277,1.0726368079842388,1.268499469757085,-0.39311998053892694,2.930118920053097,0.4376897446090773,2.099309194905093,-0.5366342044211692,65.3845363819632,-14.313646501157137,0.8308097251480068,3,-0.519999504089359,-2.0949993133544957,-3.2449994087219274,-3.274999618530277,-0.2600002288818395,3,-0.000979072450863594,-3.428522772169266,30.78000068664551,1.5789518594180083,30.79999923706055,7.571210593716793,30.3799991607666,-0.000979072450863594
15167,2022-04-01,31.149999618530273,31.239999771118164,30.46999931335449,30.670000076293945,4214100.0,0.01664491641778998,1.3333352599485702,47.99885561699611,92.81251173466883,80.85749257883643,-1.0763210959780132,-1.9151350479881657,-3.0907331806984075,-3.607578650307829,16.399420091401968,0.7700004577636754,1.071794028313093,1.6704997062683091,-0.1590179198957422,3.5000173324323605,0.7557408931862852,2.585258519350333,-0.8493074398308771,91.96426442689229,5.048514707297542,0.9147588130820252,4,-0.875,-2.2049999237060547,-4.044999599456787,-3.8899993896484375,-0.6700000762939453,4,-0.02985554788329925,-2.333352896009661,30.63999938964844,-3.428522772169266,30.78000068664551,1.5789518594180083,30.79999923706055,-0.02985554788329925
15168,2022-04-04,30.93000030517578,31.020000457763672,30.420000076293945,30.8799991607666,3435000.0,-0.007062578364322669,4.217361738827568,0.10416915019590078,84.74579558775149,82.03983918826736,-0.7011775022271358,-1.6041099879531941,-2.8141880392389282,-3.3515555880217676,17.059314738795734,0.7299995422363281,1.097583029278919,1.3405003547668457,-0.5623556955146611,3.2433564050483525,0.3890723296260923,2.291928379907599,0.3099994659423828,66.66673503039439,-18.988716170697955,0.951428025140754,4,-0.6550006866455078,-1.9850006103515625,-3.8975000381469727,-3.6700000762939453,-0.5300006866455078,0,-0.01260909750405581,1.3333352599485702,31.149999618530273,-2.333352896009661,30.63999938964844,-3.428522772169266,30.78000068664551,-0.01260909750405581
15169,2022-04-05,31.03000068664551,31.38999938964844,30.989999771118164,30.989999771118164,5203800.0,0.003233119317266775,-18.999523173755662,0.8000000000000711,85.5263025806923,83.63546762119151,-0.6220340189400062,-1.5894953654061474,-2.8495118913159914,-3.415543023401991,17.916121188604055,0.4599990844726598,1.1382105305425938,1.3160007476806683,-0.6232166559081804,3.255218151269517,0.34639204588624395,2.2856094494750927,-0.610000610351566,62.88670537735065,-21.97853060040019,0.9696087017944242,4,-0.5550012588500977,-2.010001182556156,-3.9975004196167028,-3.7700004577636754,-0.6400012969970703,1,0.00999031450475596,4.217361738827568,30.93000030517578,1.3333352599485702,31.149999618530273,-2.333352896009661,30.63999938964844,0.00999031450475596
15170,2022-04-06,31.770000457763672,31.82999992370605,31.040000915527344,31.15999984741211,5203900.0,0.023847881235679047,1.1643822015520193,15.249666221627484,87.67506059969809,86.17780617178917,-1.1454390550295273,-2.1739631065098806,-3.518771358705731,-4.117894942104993,19.262766928596932,0.7999992370605398,1.119882481920584,1.886500453948976,-0.15185049329913625,3.9248514011970883,0.8673249803249199,2.905675927573032,-1.3500003814697266,95.7447182669912,10.082597052890875,1.0191754736240555,4,-0.9600000381469727,-2.4150009155273438,-4.737500190734863,-4.510000228881836,-0.7399997711181605,2,-0.026125272639183406,-18.999523173755662,31.03000068664551,4.217361738827568,30.93000030517578,1.3333352599485702,31.149999618530273,-0.026125272639183406
15171,2022-04-07,32.009998321533196,32.15999984741211,31.43000030517578,31.739999771118164,9364500.0,0.007554229156798042,1.5613947029396191,0.44262013157564434,89.15343968739653,87.45801328759177,-1.1575775988756476,-2.2696350864867654,-3.6844263224715235,-4.315752752655204,21.000589359699607,0.7299995422363281,1.169785769556153,1.9609984397888098,-0.20618137811726456,4.128178257694884,0.8774085308357726,3.044588348741847,-1.5335982513427666,91.37922151664888,4.216827513528486,1.083589908953038,4,-0.8699979782104421,-2.0349979400634695,-4.919998168945305,-4.74999809265136,-1.0399990081787074,3,-0.0399874678667449,1.1643822015520193,31.770000457763672,-18.999523173755662,31.03000068664551,4.217361738827568,30.93000030517578,-0.0399874678667449
15172,2022-04-08,32.490001678466804,32.689998626708984,31.96999931335449,32.139999389648445,6152500.0,0.014995419622084505,-1.0869471472799104,1.2963117330828207,89.32292636793831,88.27785166440695,-1.4656312199980484,-2.562851783661209,-4.085233015032728,-4.755985554266083,22.701354144460392,0.7199993133544957,1.2567653969709696,2.239001750946052,-0.050322945838082944,4.5283264477301906,1.0943394025539845,3.3836640993381195,-1.9125856216430748,91.1895561252401,4.059380777696532,1.1446623483920686,4,-0.9900026321411204,-2.1200027465820384,-5.270001411437995,-5.230001449584968,-1.1200008392334055,4,-0.06494313353940628,1.5613947029396191,32.009998321533196,1.1643822015520193,31.770000457763672,-18.999523173755662,31.03000068664551,-0.06494313353940628
15173,2022-04-11,32.22999954223633,32.720001220703125,32.169998168945305,32.540000915527344,5720700.0,-0.008002527633071632,-1.5581292194139102,-0.8857124173033536,83.65850492863024,87.73601697371356,-1.02321085329476,-2.110181359777471,-3.763219172270876,-4.454606587417494,24.806813010807925,0.5500030517578196,1.3774708378896392,1.7879996299743652,-0.4919968723943384,4.067996132343069,0.6480013787900134,2.927997881158717,-1.4835768798217792,71.67622728961577,-14.782649631074193,1.139998251184351,4,-0.659998893737793,-1.7599992752075195,-4.729999542236328,-4.729999542236328,-1.5599994659423828,0,-0.05429723936876529,-1.0869471472799104,32.490001678466804,1.5613947029396191,32.009998321533196,1.1643822015520193,31.770000457763672,-0.05429723936876529
15174,2022-04-12,32.25,32.549999237060554,31.920000076293945,32.06999969482422,4824900.0,0.000620554081530944,-1.624999006588336,-0.5806435734941242,83.12338902434618,87.34753357719394,-0.9117820598874573,-1.9655389854214285,-3.7358159299314835,-4.4314164764406385,26.690570914454742,0.6299991607666087,1.4086640919921827,1.6395000457763658,-0.6525225924939093,3.9315226840466444,0.4934887266412282,2.7855113649115033,-1.3062194817565924,72.02374194485947,-14.310559698798727,1.146011319135139,4,-0.6799993515014648,-1.7799997329711914,-4.725000381469727,-4.725000381469727,-1.5900001525878906,1,-0.05736435291378994,-1.5581292194139102,32.22999954223633,-1.0869471472799104,32.490001678466804,1.5613947029396191,32.009998321533196,-0.05736435291378994
15175,2022-04-13,32.31999969482422,32.459999084472656,31.959999084472656,32.299999237060554,3729300.0,0.0021705331728441024,2.3333418104599266,0.11111346585847788,82.73192088048637,86.52776126573426,-0.8273665146094302,-1.859140182790025,-3.7475945204323082,-4.452909265923484,29.061164050590012,0.5,1.4432474903634045,1.5369997978210463,-0.7225495059484288,3.7965491015905215,0.40722514593630876,2.666774449705784,-1.1985971063348408,68.99215178344363,-15.809019278661992,1.1297746518847382,4,-0.7499990463256836,-1.8499994277954102,-4.795000076293945,-4.795000076293945,-1.7399997711181676,2,-0.05971535654082483,-1.624999006588336,32.25,-1.5581292194139102,32.22999954223633,-1.0869471472799104,32.490001678466804,-0.05971535654082483
15176,2022-04-14,32.400001525878906,32.630001068115234,32.31999969482422,32.470001220703125,5403500.0,0.0024753042020448923,-1.6956247719507744,-3.49990463475234,79.87985442315104,85.09079934223229,-0.7056656356832924,-1.7683258383044098,-3.7749823195336347,-4.485522249142328,31.189412992707354,0.3100013732910156,1.420200839456026,1.4510015487670884,-0.7692302714477961,3.671233368981973,0.3408856386596497,2.5611174588745307,-1.118739074168154,60.000095367295216,-22.122923175924498,1.1101159101074418,4,-0.8300008773803711,-1.9300012588500977,-4.7125020027160645,-4.875001907348633,-1.5600013732910156,3,-0.04228397452818422,2.3333418104599266,32.31999969482422,-1.624999006588336,32.25,-1.5581292194139102,32.22999954223633,-0.04228397452818422
15177,2022-04-18,32.279998779296875,32.650001525878906,32.169998168945305,32.490001678466804,3255100.0,-0.003703788300324029,-1.2325523628717778,3.000054495912908,77.77770961407498,84.31656756737934,-0.4565242393852813,-1.469262218190842,-3.597194746988997,-4.319465089891459,33.2112682332278,0.48000335693360086,1.4231716022633023,1.1694988250732408,-0.9360576580477229,3.2750553081942044,0.11672058351275894,2.2222770666337226,-0.854862450686884,44.99977350267386,-33.96320370991684,1.052778241560482,4,-0.42499828338623047,-1.7899980545043945,-4.592499256134033,-4.754999160766602,-0.9699993133544886,0,-0.040582388955434756,-1.6956247719507744,32.400001525878906,2.3333418104599266,32.31999969482422,-1.624999006588336,32.25,-0.040582388955434756
15178,2022-04-19,32.169998168945305,32.529998779296875,32.029998779296875,32.400001525878906,5251600.0,-0.0034077018126196235,1.040825223822499,1.095238960236868,72.02564794485232,82.81649483006379,-0.17001081972653864,-1.2085774814203063,-3.421114262579529,-4.163422486418689,34.75188534881443,0.5,1.4352053052572984,0.9244982719421309,-1.0820852563182157,2.931081800202481,-0.07879349218804776,1.927790036072306,-0.6153753511260014,34.24624605793528,-40.31841211268517,1.003291764130175,4,-0.289997100830071,-1.679997444152825,-4.482498645782464,-4.644998550415032,-0.32999801635741477,1,-0.02486780774778441,-1.2325523628717778,32.279998779296875,-1.6956247719507744,32.400001525878906,2.3333418104599266,32.31999969482422,-0.02486780774778441
15179,2022-04-20,32.75,32.900001525878906,32.450000762939446,32.549999237060554,4812800.0,0.018029277714245895,-1.25001668939599,-0.8695558430357335,76.83914345243548,81.6125040359235,-0.5368257637705796,-1.612947216100018,-3.933059345994714,-4.69609695595091,36.4913381242909,0.7300033569336009,1.3961147565061154,1.34050006866455,-0.589784389653687,3.270784526982787,0.37535783950543333,2.3056422978236704,-1.0788393418923121,84.04243230959028,10.536653547762114,0.9651422291591187,4,-0.5849990844726562,-2.1199989318847656,-5.005000591278076,-5.225000381469727,-0.7700004577636719,2,-0.0635114480520933,1.040825223822499,32.169998168945305,-1.2325523628717778,32.279998779296875,-1.6956247719507744,32.400001525878906,-0.0635114480520933
15180,2022-04-21,32.259998321533196,33.0,32.150001525878906,32.799999237060554,8136800.0,-0.014961883311963464,-1.236854257433694,-2.699994277976096,70.14918079144266,79.50091971415085,0.033516201170556315,-0.964471609088875,-3.382837790493543,-4.15251450016752,37.782977216455926,0.8499984741210938,1.4113868772817781,0.7184985160827573,-1.0508934165424506,2.487890448707965,-0.1661974502298449,1.6031944823953594,-0.44137675929296094,23.711263174452625,-48.72240207285502,0.8846959663126033,4,0.20000171661377664,-1.5799980163574148,-4.287498474121087,-4.734998703002923,0.15999984741210938,3,-0.04959697945963948,-1.25001668939599,32.75,1.040825223822499,32.169998168945305,-1.2325523628717778,32.279998779296875,-0.04959697945963948
15181,2022-04-22,31.82999992370605,32.310001373291016,31.809999465942386,32.310001373291016,5314900.0,-0.013329151277113538,1.0833349890128956,0.8888900662625752,58.62942343999601,76.09053049993503,0.4864523795183153,-0.3931761911324507,-2.898308789220483,-3.6766399653818134,38.804911446778625,0.5000019073486293,1.409771034407747,0.18600015640258505,-1.3795016419101351,1.7515019547153017,-0.5967507427537733,0.9687510555589434,1.1700000762939489,1.6807099821600964,-65.4617875918234,0.7827508991563584,4,0.5749998092651403,-0.970000267028805,-3.792500495910641,-4.305000305175778,0.21999931335450285,4,-0.039271127960922025,-1.236854257433694,32.259998321533196,-1.25001668939599,32.75,1.040825223822499,32.169998168945305,-0.039271127960922025
15182,2022-04-25,31.75,31.940000534057614,31.190000534057614,31.8700008392334,5219100.0,-0.0025133497925794446,4.769225690496435,0.25000099340774434,60.78943934146456,73.54952321247218,0.5033799280082505,-0.21886063520100052,-2.743273702019202,-3.539905690763568,38.64027225980951,0.75,1.3206973491464389,0.03900022506713796,-1.4148498836959646,1.4928503338302406,-0.6879248293144116,0.7659252794486875,1.25,30.939206142296815,-34.76546556398151,0.7269250543815513,4,0.3450002670288086,-0.8299999237060547,-3.565000057220459,-4.119999885559082,0.3100013732910156,0,-0.028661412516916784,1.0833349890128956,31.82999992370605,-1.236854257433694,32.259998321533196,-1.25001668939599,32.75,-0.028661412516916784
15183,2022-04-26,31.290000915527344,32.0,31.28000068664551,31.78000068664551,4444800.0,-0.014488160140871065,-1.8235254518731532,4.0833028689502004,53.124995701597754,70.21636839883347,0.9119155133707864,0.3297136352755743,-2.2049452390830524,-3.0228760830610284,38.498816592171394,0.7199993133544886,1.1820238331898878,-0.4664989471435561,-1.7966554796093135,0.8636575853221977,-1.1315772133764312,0.19857931908931903,1.6375991058349584,5.52488458429817,-58.035551243049376,0.6650782662328769,4,0.8049993515014648,-0.21500110626220703,-3.0800013542175293,-3.6350011825561523,0.8099975585937429,1,0.0006391355011152733,4.769225690496435,31.75,1.0833349890128956,31.82999992370605,-1.236854257433694,32.259998321533196,0.0006391355011152733
15184,2022-04-27,31.32999992370605,31.8700008392334,30.979999542236328,31.34000015258789,6066000.0,0.0012783319593594467,-1.5070424048677618,0.02040863990409467,43.64162662255153,65.87300237017404,0.8132079750233352,0.349369154429251,-2.148738520767367,-3.0123778643868206,37.68572482932678,0.8900012969970703,0.9957866616657185,-0.4529999732971213,-1.7226635523474805,0.8166636057532379,-1.0878317628223009,0.18183181622805833,1.5280961181640613,17.326747631394397,-40.420899697625,0.6348317895251793,4,0.6599998474121129,-0.17500019073485973,-2.969999790191647,-3.52499961853027,0.3400001525878942,2,0.016278334826804297,-1.8235254518731532,31.290000915527344,4.769225690496435,31.75,1.0833349890128956,31.82999992370605,0.016278334826804297
15185,2022-04-28,31.440000534057614,31.59000015258789,31.229999542236328,31.3799991607666,5835200.0,0.0035110312996946558,1.0,-5.999999999997513,41.44150387912161,61.60207453194853,0.6316800769653632,0.30709418241189823,-2.1586268610695356,-3.082384983595105,36.63247390971069,0.3600006103515625,0.8376933170174041,-0.37599935531616424,-1.5678204100508175,0.815821699418489,-0.9719098826834873,0.2199111720511624,1.3054097178344684,34.58649312208135,-18.12595815863662,0.5959105273673262,4,0.5499992370605504,-0.28500080108642223,-3.07000112533569,-3.625000953674313,0.10000038146973012,3,0.01717554068085203,-1.5070424048677618,31.32999992370605,-1.8235254518731532,31.290000915527344,4.769225690496435,31.75,0.01717554068085203
15186,2022-04-29,30.61000061035156,31.3799991607666,30.559999465942386,31.35000038146973,4372200.0,-0.026399488219058798,1.0500060796940514,-12.333047237587472,24.456562301750182,55.677502608356896,1.319863976670927,1.1960537369183726,-1.2357728542160658,-2.229106637360733,36.25133065485071,0.8800010681152273,0.6558539537318175,-1.204499340057378,-2.402611000368747,-0.006387679746008956,-1.8035551702130626,-0.6054435099016935,2.029484998961177,3.4723004072977703,-42.54005071767877,0.5990558301556838,4,1.1699991226196325,0.6699991226196325,-2.1400008201599086,-2.7050008773803675,1.4599990844726598,4,0.05913092200271475,1.0,31.440000534057614,-1.5070424048677618,31.32999992370605,-1.8235254518731532,31.290000915527344,0.05913092200271475
15187,2022-05-02,30.21999931335449,30.93000030517578,29.8700008392334,30.670000076293945,7280700.0,-0.012740976452812691,1.1855631587226678,0.6081093271954481,23.62209336379081,50.299329877127846,1.5499145494979665,1.5945634752194238,-0.7532782285305935,-1.8204131705675586,35.983807606870165,1.0599994659423828,0.451567991665609,-1.5480006217956586,-2.9149885844227974,-0.18101265916852327,-2.2314946031092298,-0.8645066404820909,2.2531274044886196,16.431859719377698,-25.246345707447347,0.6834939813135681,5,1.2150011062622106,1.1750011444091832,-1.7299990653991664,-2.2949991226196254,1.0900001525878977,0,0.06055592208095684,1.0500060796940514,30.61000061035156,1.0,31.440000534057614,-1.5070424048677618,31.32999992370605,0.06055592208095684
15188,2022-05-03,30.540000915527344,30.979999542236328,29.940000534057614,30.290000915527344,5954100.0,0.010589067155651666,-1.1894698378152555,-0.5555546136565886,29.197133135452177,45.00577317524081,1.0888910092284299,1.311064994424214,-0.9687134960410688,-2.1156802554584715,35.79774984674444,1.0399990081787145,0.26844748249306605,-1.2084990501403823,-2.6356234804847034,0.21862538020393885,-1.9220612653125428,-0.4949368349682217,1.6728132144547914,33.500003814697266,-4.160426990938312,0.7135622151721612,5,0.8949995040893555,0.8949995040893555,-1.7350006103515625,-2.325000762939453,0.0699996948242152,1,0.049770805900364756,1.1855631587226678,30.21999931335449,1.0500060796940514,30.61000061035156,1.0,31.440000534057614,0.049770805900364756
15189,2022-05-04,31.34000015258789,31.38999938964844,30.690000534057614,30.79999923706055,6346700.0,0.02619512812960667,1.1874985098824575,2.160003662109361,39.876054064577076,41.64209242781129,0.07582337479723122,0.564418981007492,-1.6717147844750855,-2.8846048936296853,34.88100712244211,0.8499984741210973,0.10629786649331763,-0.4239997863769531,-1.8247571426812783,0.9767575699273721,-1.1243784645291157,0.27637889177520947,0.6385326483193694,85.46511047656011,49.62945179927029,0.7003786781521626,5,-0.2499990463256836,0.0950002670288086,-2.5349998474121094,-3.125,-1.2199993133544922,2,0.024250105865760263,-1.1894698378152555,30.540000915527344,1.1855631587226678,30.21999931335449,1.0500060796940514,30.61000061035156,0.024250105865760263
15190,2022-05-05,30.940000534057614,31.399999618530273,30.57999992370605,31.270000457763672,5211600.0,-0.012763229629315975,1.7796682496629923,-0.6111099337374186,35.85271883752404,39.11134747198108,0.3004900919615032,0.9476345637374486,-1.1544764043017217,-2.4608103368730205,33.48703283437664,0.8199996948242223,-0.035735354648970485,-0.7824994087219288,-2.2308792355256735,0.6658804180818159,-1.5066893221238011,-0.05830949532005647,0.8276790706822617,69.93467637379052,35.62079458233408,0.7241899134018719,5,-0.005000114440914416,0.4949998855590856,-1.8600010871887172,-2.54000091552734,-2.3000011444091726,3,0.02359403780335345,1.1874985098824575,31.34000015258789,-1.1894698378152555,30.540000915527344,1.1855631587226678,30.21999931335449,0.02359403780335345
15191,2022-05-06,30.729999542236328,31.09000015258789,30.459999084472656,30.770000457763672,6879600.0,-0.006787362255864404,-1.1724106179790061,0.12121492356153961,35.238113230305146,36.27231123740781,0.3777738170190297,1.1139365645351766,-0.8291939294646937,-2.230069697369288,31.75577745796919,0.6300010681152344,-0.2792658076820551,-0.9285004615783699,-2.4353306281221023,0.5783297049653626,-1.6819155448502343,-0.1750853783065054,0.8479121859529002,56.20911040191483,22.28661567504875,0.7534150832718661,5,0.2050008773803711,0.7050008773803711,-1.5349998474121094,-2.244999885559082,-3.129999160766598,4,0.026358652305793928,1.7796682496629923,30.940000534057614,1.1874985098824575,31.34000015258789,-1.1894698378152555,30.540000915527344,0.026358652305793928
15192,2022-05-09,30.3799991607666,30.76000022888184,30.209999084472656,30.520000457763672,4673400.0,-0.011389534223346653,-1.2916645142832315,3.4999523173755485,33.69765173921253,34.11371746380945,0.5732903045415156,1.3678881307536983,-0.3923597175948359,-1.8582802587185867,29.598359759236658,0.5500011444091832,-0.4919148341498705,-1.1730007171630845,-2.7293537623379933,0.3833523280118243,-1.9511772397505425,-0.3948241945756301,1.027121478527043,30.136911138400606,-3.5899443693106434,0.778176522587455,5,0.4900016784667969,1.0550012588500977,-1.047499179840088,-1.8349990844726562,-2.259998321533203,0,0.055628722210108617,-1.1724106179790061,30.729999542236328,1.7796682496629923,30.940000534057614,1.1874985098824575,31.34000015258789,0.055628722210108617
15193,2022-05-10,30.479999542236328,31.18000030517578,30.0,30.440000534057614,6354500.0,0.0032916518838772557,-1.5652178420010574,-0.2857045544338887,27.34531447254409,32.303016113808624,0.3870059046449512,1.1911297885352496,-0.4016068317374426,-1.9400000163197753,27.029672415013906,1.1800003051757812,-0.6265648999846185,-0.9855003356933594,-2.5779490611834603,0.606948389796738,-1.7817246984384099,-0.1892759729483089,0.7734091170512905,34.28569093041854,6.637418260666674,0.7962243627450492,5,0.2500009536743164,0.9550008773803711,-0.869999885559082,-1.859999656677246,-3.0399990081787145,1,0.027230969034494956,-1.2916645142832315,30.3799991607666,-1.1724106179790061,30.729999542236328,1.7796682496629923,30.940000534057614,0.027230969034494956
15194,2022-05-11,30.399999618530273,31.170000076293945,30.3700008392334,30.54999923706055,6659000.0,-0.0026246694523468506,-6.619142771505645,-3.750083448571593,29.78262447003705,31.007585068354786,0.35896062663012884,1.186245422949412,-0.21476024876157496,-1.8402426797897071,24.97687327182386,0.7999992370605469,-0.7782317274029218,-0.973000240325927,-2.588335745409772,0.6423352647579179,-1.7806679928678477,-0.16533248778400278,-0.529998779296875,28.571409108682115,0.40756948374847113,0.8076677525419231,5,0.2350006103515625,1.0350008010864258,-0.7899999618530273,-1.7799997329711914,-3.0,2,0.006907927449225415,-1.5652178420010574,30.479999542236328,-1.2916645142832315,30.3799991607666,-1.1724106179790061,30.729999542236328,0.006907927449225415
15195,2022-05-12,30.38999938964844,30.45000076293945,29.809999465942386,30.36000061035156,6077300.0,-0.00032895490155648854,7.5332638217794665,-0.19999237058610878,32.77512234631142,31.93186951775048,0.22837048340413446,1.1006733439323355,-0.12290647613014372,-1.7943754590473482,23.086020540065523,0.6400012969970632,-0.8714014958076248,-0.8865004539489725,-2.494209051901283,0.721208144003338,-1.6903547529251277,-0.08264615497281724,0.7800006866455043,42.335734920469285,10.374913603900023,0.8038542989761559,5,0.21500015258788707,1.0150003433227504,-0.6424999237060582,-1.6949996948242223,-2.639999389648441,3,-0.008884453959778993,-6.619142771505645,30.399999618530273,-1.5652178420010574,30.479999542236328,-1.2916645142832315,30.3799991607666,-0.008884453959778993
15196,2022-05-13,31.03000068664551,31.04999923706055,30.40999984741211,30.6299991607666,3939500.0,0.021059602166858538,1.9090972143952945,13.333926754829106,42.40507627980384,34.0188676195297,-0.38642522700181203,0.37183676393508946,-0.6886934493637682,-2.394743409362068,20.562916454972605,0.6599998474121094,-0.9152911560928807,-0.17799911499023224,-1.698533206404722,1.3425349764242611,-0.9382661606974771,0.5822679307170127,0.13999938964843395,89.05112944206628,54.60807719054171,0.7602670457072463,5,-0.42500114440918324,0.37499904632568004,-0.9475007057189977,-2.115000724792484,-3.230001449584961,4,-0.07702227663906125,7.5332638217794665,30.38999938964844,-6.619142771505645,30.399999618530273,-1.5652178420010574,30.479999542236328,-0.07702227663906125
15197,2022-05-16,30.96999931335449,31.229999542236328,30.809999465942386,31.09000015258789,4037200.0,-0.0019336568470281756,1.100002384188047,-0.30000095367068463,46.31335058734388,35.92066955862879,-0.23339194689966547,0.3464256458694521,-0.5778232757457609,-2.2998453613186527,18.214534359196644,0.42000007629394176,-0.9666200146057378,-0.172500514984133,-1.6091465453916634,1.2641455154233938,-0.8908235301878982,0.5458225002196322,-1.1599998474121023,81.6901257103863,41.78849816205275,0.7183230152037642,5,-0.3649997711181605,0.43500041961670277,-0.4124989509582484,-1.889999389648434,-2.7199993133544886,0,-0.10881495016474185,1.9090972143952945,31.03000068664551,7.5332638217794665,30.38999938964844,-6.619142771505645,30.399999618530273,-0.10881495016474185
15198,2022-05-17,31.3700008392334,31.3700008392334,30.729999542236328,31.13999938964844,4379400.0,0.012915774451000006,4.565193594666091,-1.9166653421281818,50.425540894699154,37.09283476197568,-0.5624211167927982,-0.12288293812114404,-0.9128772772875777,-2.66514403679432,16.039806819570508,0.6400012969970703,-0.8652967026940175,0.2675008773803711,-1.091118794654328,1.6261205494150666,-0.4118089586369784,0.9468107133977206,-1.5316013717651344,100.0,54.87816086518012,0.6793098360173483,5,-0.7650012969970703,0.03499889373779297,-0.43500185012817383,-2.0250015258789062,-2.5200004577636683,1,-0.10360216490448204,1.100002384188047,30.96999931335449,1.9090972143952945,31.03000068664551,7.5332638217794665,30.38999938964844,-0.10360216490448204
15199,2022-05-18,30.670000076293945,31.43000030517578,30.60000038146973,31.34000015258789,4447200.0,-0.022314336761635856,-1.0493838788903553,-2.91302545050466,42.72212463151098,37.85610207241868,0.03637017686484967,0.4356348666189831,-0.1485988220401282,-1.9347972841151133,13.400730905998104,0.8299999237060511,-0.736215193646558,-0.3284998893737807,-1.4546722613415568,0.7976724825939989,-0.8915860753576688,0.23458629661010733,-0.7703365539550759,53.08642992793276,6.357981760935935,0.5630861859838893,5,-0.05000019073486328,0.7349996566772461,0.35000038146972656,-1.3099994659423828,-1.6800003051757812,2,-0.10531462452564277,4.565193594666091,31.3700008392334,1.100002384188047,30.96999931335449,1.9090972143952945,31.03000068664551,-0.10531462452564277
15200,2022-05-19,30.65999984741211,30.81999969482422,30.290000915527344,30.489999771118164,3511000.0,-0.00032605897805537687,1.1632613341326037,-0.2537314282623487,50.559274475032176,39.55845332183279,0.0027663302840430504,0.33689395116120124,-0.06795371366538205,-1.8951591582512108,11.553298628723521,0.529998779296875,-0.6430781956957112,-0.25850019454956197,-1.2230791292934065,0.7060787401942825,-0.740789661921486,0.22378927282236205,-0.6685161181030246,32.45606403340873,-18.92839180559306,0.4822894673719227,5,-0.039999961853027344,0.744999885559082,0.3600006103515625,-1.2999992370605469,-1.5699996948242188,3,-0.10632747048617486,-1.0493838788903553,30.670000076293945,4.565193594666091,31.3700008392334,1.100002384188047,30.96999931335449,-0.10632747048617486
15201,2022-05-20,30.57999992370605,30.76000022888184,30.229999542236328,30.71999931335449,4105800.0,-0.0026092604078342685,3.818161326119849,-0.8235254518731278,54.3269226360611,41.85059453259374,0.06621434708930352,0.3356546306175936,0.0729018414074396,-1.789996780897102,10.435798474951818,0.5300006866455114,-0.6569645752781845,-0.2760001182556202,-1.1495994208458278,0.5975991843345874,-0.712799769550724,0.16079953303948358,-0.5022051998449655,29.16667991213457,-25.53861282593286,0.4367996512951029,5,0.039999961853030896,0.8249998092651403,0.44000053405762074,-1.2199993133544886,-1.4599990844726527,4,-0.09254414423697221,1.1632613341326037,30.65999984741211,-1.0493838788903553,30.670000076293945,4.565193594666091,31.3700008392334,-0.09254414423697221
15202,2022-05-23,30.84000015258789,31.10000038146973,30.690000534057614,30.959999084472656,4598800.0,0.008502296583731583,1.049991416963893,0.8571389645776567,53.65852183492247,44.77428423952467,-0.13597157814157512,0.004199253382957124,-0.11390733916822882,-2.024663934247865,10.302860182493317,0.520000457763679,-0.6071608004916875,0.029500102996827593,-0.7361712374388674,0.7951714434325226,-0.3533355672210199,0.41233577321467507,-0.6810730938479246,50.83335187698881,-6.283517274710363,0.382835670217848,5,-0.2200002670288086,0.5649995803833008,0.18000030517578125,-1.4799995422363281,-1.2600002288818395,0,-0.09857331065130504,3.818161326119849,30.57999992370605,1.1632613341326037,30.65999984741211,-1.0493838788903553,30.670000076293945,-0.09857331065130504
15203,2022-05-24,31.309999465942386,31.3799991607666,30.690000534057614,30.8700008392334,2446000.0,0.015239925779152674,1.3793137467690184,-3.666687859617921,49.602113561428965,46.97644969412377,-0.5317758592954682,-0.48931229503255835,-0.5024555839087803,-2.464423891359548,10.090892152764322,0.6899986267089879,-0.5221600691423838,0.4984994888305714,-0.26985602740730386,1.2668550050684466,0.11432173071163376,0.882677246949509,-1.0799999237060582,89.99993642175296,34.96243529991263,0.3841777581189375,5,-0.6899995803833043,0.09500026702880504,-0.13749885559082387,-1.9499988555908239,-0.8099994659423864,1,-0.09773233849048502,1.049991416963893,30.84000015258789,3.818161326119849,30.57999992370605,1.1632613341326037,30.65999984741211,-0.09773233849048502
15204,2022-05-25,31.84000015258789,31.85000038146973,31.309999465942386,31.309999465942386,4589400.0,0.016927521420816882,-1.037736663871652,1.2045507746460378,61.53843520430846,50.17237334501234,-0.9342810097704977,-1.0320602702285129,-0.9583190038465332,-2.962073668387575,10.661511893917428,0.5400009155273438,-0.37555830163953274,1.003000164031981,0.1348231445497845,1.8711771835141775,0.5689116542908828,1.4370886737730793,-1.5380005645751957,99.38270224066231,44.319896773983245,0.43408850974109864,5,-0.8000001907348633,-0.4350004196166992,-0.6549992561340332,-2.479999542236328,-2.75,2,-0.09390702753734559,1.3793137467690184,31.309999465942386,1.049991416963893,30.84000015258789,3.818161326119849,30.57999992370605,-0.09390702753734559
15205,2022-05-26,31.979999542236328,32.200000762939446,31.88999938964844,31.959999084472656,4165300.0,0.004396965734218439,-2.8750208616456057,0.03773666387162506,66.31851380410407,52.82942195882347,-0.9219757844719076,-1.1905712210810293,-1.0207034467090068,-3.0639491686805833,11.42506850298936,0.3600006103515554,-0.19161924348134463,1.115999603271483,0.14175417575849636,2.0902450307844695,0.6288768895149879,1.603122317027978,-1.5541598907470693,88.83243226496089,32.513648419435725,0.4871227137564937,5,-0.764999389648441,-0.5749998092651367,-0.5824985504150391,-2.529998779296875,-2.6399993896484375,3,-0.09349592914062554,-1.037736663871652,31.84000015258789,1.3793137467690184,31.309999465942386,1.049991416963893,30.84000015258789,-0.09349592914062554
15206,2022-05-27,32.419998168945305,32.43000030517578,31.79999923706055,31.85000038146973,3395100.0,0.013758556379210196,1.1355893848337097,28.499237078008242,76.0203696846697,56.130201858526334,-1.2785179121518802,-1.5684309830343395,-1.383143985995666,-3.4601638777293147,11.823023525306306,0.6300010681152308,-0.0027082800393429807,1.4654983520507727,0.27772799487748046,2.6532687092240685,0.8716131734641266,2.059383530637419,-1.816742406311029,99.42516450884081,38.15067804408245,0.5938851785866477,5,-1.0899982452392507,-1.2999982833862234,-0.8499979972839284,-2.9199981689453054,-3.109998703002919,4,-0.10271431845875845,-2.8750208616456057,31.979999542236328,-1.037736663871652,31.84000015258789,1.3793137467690184,31.309999465942386,-0.10271431845875845
15207,2022-05-31,32.049999237060554,32.34000015258789,31.81999969482422,32.139999389648445,5334600.0,-0.011412675903207492,1.1224435777067356,-0.15789561743122937,68.73506897405655,58.164593867343825,-0.8260814730037538,-1.1112794272364432,-0.9373201470837103,-3.047130000092565,11.318148095930788,0.5999984741210866,0.16651684202836137,1.0039994239807193,-0.22670217355994282,2.2347010215213814,0.38864862521039,1.6193502227510486,-1.2275341293212954,78.16085528154817,12.915933948918749,0.6153507987703307,5,-0.7199993133544993,-0.929999351501472,-0.41749954223633523,-2.549999237060554,-2.6799983978271555,1,-0.09141960897269208,1.1355893848337097,32.419998168945305,-2.8750208616456057,31.979999542236328,-1.037736663871652,31.84000015258789,-0.09141960897269208
15208,2022-06-01,32.060001373291016,32.240001678466804,31.6200008392334,32.240001678466804,4849800.0,0.00031207914098474454,5.888886534141018,2.000000000000079,70.14562960720244,61.211649975753986,-0.8134577834346928,-1.0556942264026006,-0.8833577345855801,-3.0177535916902585,10.744306996031545,0.6200008392334055,0.25386796055910565,0.9380015373229966,-0.3476373344245758,2.223640409070569,0.2951821014492104,1.5808209731967828,-1.0446320418593729,66.96440583580114,-2.798867931371248,0.6428194358737865,6,-0.7300014495849609,-0.9400014877319336,-0.5525012016296387,-2.5600013732910156,-2.5300006866455043,2,-0.07735500135227813,1.1224435777067356,32.049999237060554,1.1355893848337097,32.419998168945305,-2.8750208616456057,31.979999542236328,-0.07735500135227813
15209,2022-06-02,32.09999847412109,32.279998779296875,31.61000061035156,32.11999893188477,6808800.0,0.0012475701533622985,2.941163930931592,0.11111346585859191,70.60239103298282,63.43866292663739,-0.7032298604509855,-1.0918126133671961,-0.8576067064506034,-3.0178994630766347,10.900190196306832,0.669998168945316,0.32888464095308834,0.9399987220764103,-0.4157839837977946,2.295781427950619,0.2621073691393079,1.6178900750135128,-0.914873425840149,59.75585928413854,-12.920100414225715,0.6778913529371039,6,-0.769998550415032,-0.9799985885620046,-0.514998435974114,-2.5999984741210866,-2.659997940063473,3,-0.049844191594307974,5.888886534141018,32.060001373291016,1.1224435777067356,32.049999237060554,1.1355893848337097,32.419998168945305,-0.049844191594307974
15210,2022-06-03,31.670000076293945,32.169998168945305,31.57999992370605,32.02000045776367,3572300.0,-0.013395589354117998,-1.226405588164334,17.499618538991953,58.121822496458826,63.86031846668159,-0.12839884495711118,-0.6369785910645795,-0.3703369519747248,-2.55062470338531,10.890578923960307,0.5899982452392543,0.34546824501695284,0.4735003471374526,-0.8965747756271227,1.8435754699020315,-0.21153721424483507,1.1585379085197403,-0.33548999718562555,10.588248493756614,-57.53714834060221,0.6850375613822888,6,-0.1099996566772461,-0.5500001907348633,-0.09750032424926758,-2.1700000762939453,-2.590000152587894,4,-0.08146510633062076,2.941163930931592,32.09999847412109,5.888886534141018,32.060001373291016,1.1224435777067356,32.049999237060554,-0.08146510633062076
15211,2022-06-06,31.540000915527344,31.86000061035156,31.459999084472656,31.85000038146973,5118400.0,-0.004104804561207098,1.4242522324654239,0.8857117944861438,57.107258252857676,64.24351140200773,0.16997151285722367,-0.467134992360954,-0.1885542873132735,-2.3790961947966665,10.625585292682693,0.4000015258789027,0.4672190386617068,0.3030011177062981,-1.056860971198482,1.6628632066110818,-0.3769299267460937,0.98293216215869,0.8899993896484375,9.091106130817948,-54.950677943710886,0.6799310444523915,6,0.01999950408935547,-0.4200010299682617,0.032498836517333984,-2.0400009155273438,-2.4200000762939453,0,-0.0697527171553245,-1.226405588164334,31.670000076293945,2.941163930931592,32.09999847412109,5.888886534141018,32.060001373291016,-0.0697527171553245
15212,2022-06-07,32.06999969482422,32.09999847412109,31.35000038146973,31.399999618530273,3922800.0,0.016804019147505844,1.0547959522273047,-2.1612942920955396,58.45410538992677,65.22706604961859,-0.18685300376166936,-0.9107247831360006,-0.6798531301583282,-2.8643814453676413,10.1361045147532,0.7499980926513565,0.5624276782471789,0.748499870300293,-0.5970934776111818,2.0940932182117713,0.07570319634455558,1.4212965442560304,0.3406005859375014,77.41941438143338,17.185593973073146,0.6727966739557392,6,-0.19999980926513672,-0.9499998092651367,-0.5399999618530273,-2.5699996948242188,-2.45999908447266,1,-0.08606174789977528,1.4242522324654239,31.540000915527344,-1.226405588164334,31.670000076293945,2.941163930931592,32.09999847412109,-0.08606174789977528
15213,2022-06-08,31.309999465942386,31.8799991607666,31.28000068664551,31.84000015258789,2541900.0,-0.02369816763685495,-1.0338991817773433,-0.79104571088583,57.61905280912052,64.79157911681993,0.6405029532682605,-0.08996748115717068,0.11178083473926748,-2.0657088273738076,10.342447399891205,0.7899990081787074,0.6365100272849986,-0.05300035476684073,-1.3392037818074307,1.2332030722737493,-0.6961020682871357,0.5901013587534543,1.0581768188476524,2.999883651511492,-55.73641138685265,0.6431017135202944,6,0.5450010299682582,-0.18999958038330433,0.10500097274779918,-1.8099994659423864,-1.75,2,-0.061960992008934124,1.0547959522273047,32.06999969482422,1.4242522324654239,31.540000915527344,-1.226405588164334,31.670000076293945,-0.061960992008934124
15214,2022-06-09,30.61000061035156,31.399999618530273,30.59000015258789,31.29999923706055,3171900.0,-0.02235703824754942,-1.2191780106080004,1.3018825146739919,49.48875949580379,62.92160641589767,1.282552001331343,0.6604314530864848,0.8223916682738626,-1.3316734829859733,10.134633128495997,0.8099994659423828,0.6856190784466811,-0.763499259948734,-2.0196797586532576,0.4926812387557895,-1.3915895093009958,-0.13540901059647226,1.6928851385498085,1.2658533464350867,-58.28334723771844,0.6280902493522609,6,0.899999618530277,0.5099992752075231,0.8249998092651403,-1.110000610351559,-0.860000610351559,3,-0.03528258419376895,-1.0338991817773433,31.309999465942386,1.0547959522273047,32.06999969482422,1.4242522324654239,31.540000915527344,-0.03528258419376895
15215,2022-06-10,30.1200008392334,30.489999771118164,30.0,30.25,3853400.0,-0.01600783277843043,-1.6486414038054096,0.18840495579917874,45.660379123928195,59.54827413137084,1.6550061566626013,1.190188036642617,1.3181730848717024,-0.8058298652147151,9.455814228927721,0.610000610351559,0.711185822550334,-1.2399991035461433,-2.5455170713217257,0.06551886422943909,-1.8927580874339327,-0.5872401196583503,2.045854061962892,5.714329829864398,-55.29543431703284,0.6527589838877913,6,1.0499992370605469,0.9999990463256836,1.1424999237060547,-0.6200008392333984,-0.7400016784667969,4,-0.022576370724732397,-1.2191780106080004,30.61000061035156,-1.0338991817773433,31.309999465942386,1.0547959522273047,32.06999969482422,-0.022576370724732397
15216,2022-06-13,28.63999938964844,29.729999542236328,28.520000457763672,29.68000030517578,6889200.0,-0.04913683294647031,1.1228065478979,8.000058688029082,33.12880994771159,55.59202312844362,2.8412106065518117,2.6160839680362358,2.791390989557243,0.7016135134633998,10.360067487016808,1.6000003814697266,0.5977692751777255,-2.600500488281245,-4.383442452084484,-0.8175585244780024,-3.4919714701828646,-1.7090295063796255,3.309270021428219,3.3519273289113714,-56.510123890881864,0.8914709819016209,6,1.7600002288818324,1.8350009918212855,2.545001029968258,0.860000610351559,0.6800003051757777,0,0.015363147466289417,-1.6486414038054096,30.1200008392334,-1.2191780106080004,30.61000061035156,-1.0338991817773433,31.309999465942386,0.015363147466289417
15217,2022-06-14,27.60000038146973,28.79999923706055,27.11000061035156,28.75,8627100.0,-0.03631281530524766,1.7040019287138766,1.105767890547629,23.836368146114168,50.446549632767145,3.5577278789901925,3.57390189712072,3.795940364357662,1.7655209246527548,11.963905615834745,1.6899986267089915,0.41088677271061513,-3.4719995498657177,-5.88738493300416,-1.0566141667272788,-4.679692241434939,-2.2643068582964965,3.937756755209371,10.27253501105437,-43.88626435135498,1.20769269156922,6,2.0949993133544886,2.1700000762939418,3.585000038146969,1.8999996185302699,2.1000003814697195,1,0.055072479592579215,1.1228065478979,28.63999938964844,-1.6486414038054096,30.1200008392334,-1.2191780106080004,30.61000061035156,0.055072479592579215
15218,2022-06-15,28.1200008392334,28.61000061035156,27.70000076293945,27.85000038146973,5867500.0,0.01884059603538235,-2.1929836302552106,-0.23478308463157238,23.72878981560912,45.23837171972562,2.7044673447514676,2.9491394289741635,3.2528941498258916,1.2706196236346194,13.873430885154708,1.0100002288818288,0.1313669957111614,-2.7894990921020515,-5.535185861019421,-0.043812323184681645,-4.162342476560738,-1.4166557076433648,2.7978703837598466,23.543134321390603,-23.866752696029828,1.3728433844586856,6,1.519998550415032,1.6499996185302734,3.0324997901916504,1.3799991607666016,1.9799995422363317,2,0.05298718800318425,1.7040019287138766,27.60000038146973,1.1228065478979,28.63999938964844,-1.6486414038054096,30.1200008392334,0.05298718800318425
15219,2022-06-16,27.440000534057614,27.709999084472656,27.10000038146973,27.690000534057614,5911400.0,-0.024182086944572134,3.2069296641716143,-0.925924356094334,20.209953715465673,41.02594185517083,2.9658193999179936,3.5571246533217185,3.898248077287473,1.9748938201939161,15.813623934180693,1.0200004577636683,-0.13441267520207134,-3.30799942016602,-6.462535043403118,-0.15346379692892143,-4.885267231784571,-1.7307316085474689,2.944768803165797,10.02950483195054,-30.813009268357725,1.57726781161855,6,2.1599988937377965,2.3249998092651403,3.6424999237060582,2.384999275207523,3.0599994659423864,3,0.07725943478949637,-2.1929836302552106,28.1200008392334,1.7040019287138766,27.60000038146973,1.1228065478979,28.63999938964844,0.07725943478949637
15220,2022-06-17,27.399999618530273,27.729999542236328,26.959999084472656,27.3700008392334,9509900.0,-0.0014577592838488362,1.2318898269008565,-0.1199951171875,15.235445428264597,36.37351820799382,2.6109976679682845,3.5208898967709423,3.8785674134776613,2.0372663858251094,17.421253688206008,0.7700004577636719,-0.4356598489573109,-3.185000324249266,-6.677478961374291,0.3074783128757623,-4.931239642811782,-1.4387610056867537,2.45920668577255,15.884493189320503,-16.822831842252775,1.7462393185625136,6,2.129999160766598,2.2950000762939453,3.635000705718994,2.4250001907348633,3.149999618530277,4,0.08576643847397913,3.2069296641716143,27.440000534057614,-2.1929836302552106,28.1200008392334,1.7040019287138766,27.60000038146973,0.08576643847397913
15221,2022-06-21,27.75,27.81999969482422,27.420000076293945,27.54999923706055,3946500.0,0.01277373672782911,1.3529378765609397,6.6669633774159545,20.138881530287478,32.116271112478344,1.8627351279194784,3.1073159778891863,3.463984950607035,1.7115806911847073,18.970849766307634,0.4200000762939453,-0.7654393894629017,-2.693499946594237,-6.409027481374956,1.0220275881864822,-4.551263713984596,-0.8357361792038773,1.5873490047333938,42.934828805108296,15.317073390142696,1.8577637673903598,6,1.669999122619629,1.9449996948242188,3.2549996376037598,2.0749998092651367,3.75,1,0.05873870849609375,1.2318898269008565,27.399999618530273,3.2069296641716143,27.440000534057614,-2.1929836302552106,28.1200008392334,0.05873870849609375
15222,2022-06-22,27.79999923706055,27.989999771118164,27.45000076293945,27.5,3525500.0,0.0018017743084883797,-1.7000104904774773,1.49999046329326,20.58007156251493,28.000828751744397,1.2777030728740542,2.970172364401062,3.333178774684267,1.6853160055881204,21.085805745739037,0.5399990081787145,-1.025476917045733,-2.4915006637573214,-6.383279891627044,1.4002785641123978,-4.4373902776921845,-0.5456110498224618,1.1094267820259098,50.909053077417795,27.100646521961384,1.94588961393486,6,1.3800001144409144,1.8950004577636683,3.2050004005432093,2.1400003433227504,3.890001296997063,2,0.05467627695965316,1.3529378765609397,27.75,1.2318898269008565,27.399999618530273,3.2069296641716143,27.440000534057614,0.05467627695965316
15223,2022-06-23,28.25,28.32999992370605,27.79999923706055,27.8700008392334,3733700.0,0.01618707824781329,-1.038454907915828,1.2666670905229813,24.836603751568887,25.261700335718295,0.3888900369689452,2.4023390552713195,2.814315985387836,1.2540835852310366,23.04696007528899,0.5300006866455007,-1.2882056802736592,-1.8884999275207512,-5.851631120405429,2.074631265363923,-3.870065523963092,0.09306566892158585,0.30852917085597653,94.16059308760597,71.80528482012565,1.981565596442337,6,0.47499942779541016,1.4449996948242188,2.7549996376037598,2.145000457763672,3.3799991607666016,3,0.05132746063502469,-1.7000104904774773,27.79999923706055,1.3529378765609397,27.75,1.2318898269008565,27.399999618530273,0.05132746063502469
15224,2022-06-24,28.85000038146973,29.01000022888184,28.31999969482422,28.3700008392334,5506800.0,0.021238951556450614,-1.379304674962523,1.2631594797946175,31.96931071051911,23.74047051200617,-0.5442552944079075,1.6515245665005622,2.1503610754262574,0.6685474848509827,24.04145762951112,0.7600002288818395,-1.6149830548766104,-1.138999557495115,-5.057204441307658,2.779205326317431,-3.0981019994013863,0.8201028844111562,-1.8900012969970739,92.1951337515852,65.52784690763553,1.9591024419062728,6,-0.5050010681152379,0.8449993133544886,2.1549992561340297,1.6749992370605433,2.8500003814697195,4,0.043327555752923796,-1.038454907915828,28.25,-1.7000104904774773,27.79999923706055,1.3529378765609397,27.75,0.043327555752923796
15225,2022-06-27,28.989999771118164,29.10000038146973,28.649999618530273,28.739999771118164,2851600.0,0.0048526650882942945,-1.0930253189262245,0.5208338300391763,33.716467629272785,23.805765809957414,-0.9626331984982315,1.3449951468134813,1.9444587139518958,0.5484441227577364,24.577927610032223,0.4500007629394567,-1.9091530293836207,-0.8495001792907715,-4.674913322808607,2.9759129642270636,-2.762206751049689,1.063206392468146,-1.9890006637573237,93.45234581132674,61.894809353010004,1.9127065717589178,6,-0.9600000381469727,0.7049999237060547,2.0225000381469727,1.619999885559082,2.7000007629394496,0,0.05208693483282478,-1.379304674962523,28.85000038146973,-1.038454907915828,28.25,-1.7000104904774773,27.79999923706055,0.05208693483282478
15226,2022-06-28,29.09000015258789,29.61000061035156,29.04999923706055,29.170000076293945,3983200.0,0.003449478518773752,-5.999940396009139,-0.31999969482421875,29.864872109723024,24.475599583691732,-1.1086773945712203,1.0358361579709197,1.7757795045931317,0.4652911425455635,24.59671958915093,0.6200008392333949,-2.131308137308892,-0.5829998970031731,-4.220778765748051,3.054778971741708,-2.401889331375614,1.2358895373692675,-2.0050409942626963,75.9259030325081,48.09713185805658,1.8188894343724404,6,-0.8050003051757812,0.6049995422363281,1.922499656677246,1.5199995040893555,2.2999992370605504,1,0.05018903667289165,-1.0930253189262245,28.989999771118164,-1.379304674962523,28.85000038146973,-1.038454907915828,28.25,0.05018903667289165
15227,2022-06-29,29.1200008392334,29.35000038146973,28.96999931335449,29.13999938964844,2131200.0,0.0010313058263369257,-1.3749947846196862,0.24998211858955874,33.58322357264878,25.57053666780725,-1.006204708917128,0.8169583531871965,1.6799012310803434,0.45519776433293657,24.646320288271784,0.3800010681152415,-2.310852305296212,-0.4064992904663072,-3.87319057433443,3.060191993401812,-2.1398449324003685,1.3268463514677542,-1.8835391937866213,72.92820998101092,40.225478775204984,1.7333456419340598,6,-0.8350009918212891,0.5749988555908203,1.8924989700317383,1.4899988174438477,2.34999847412109,2,0.08173073805547526,-5.999940396009139,29.09000015258789,-1.0930253189262245,28.989999771118164,-1.379304674962523,28.85000038146973,0.08173073805547526
15228,2022-06-30,29.57999992370605,29.709999084472656,28.75,28.8799991607666,4770800.0,0.0157966714016331,1.0,-35.00257510728974,41.99066615685399,27.99061582796151,-1.382732613090571,0.17037255557691466,1.1615577271565094,0.02213442577815883,24.909492958580557,0.9599990844726562,-2.269066096115324,0.17749986648559357,-3.0786511868774475,3.433650919848631,-1.450575660195927,1.8055753931671141,-2.2011259403649888,90.64753828420854,51.73888057396434,1.6280755266815192,6,-1.2450008392333949,0.11499977111816762,1.4324998855590856,1.029999732971195,2.0,3,0.07133200188619893,-1.3749947846196862,29.1200008392334,-5.999940396009139,29.09000015258789,-1.0930253189262245,28.989999771118164,0.07133200188619893
15229,2022-07-01,30.5,30.59000015258789,29.5,29.709999084472656,4242400.0,0.03110209867027902,1.2474201667453202,1.128571506422314,52.76967216692798,32.16108546559077,-2.037264612977765,-0.922962142060598,0.17400272387138216,-0.8683404588077508,25.02233132150539,1.0900001525878906,-2.0232198417148055,1.1774998664855971,-1.8716407251312717,4.226640458102466,-0.34707042932283727,2.7020701622940315,-2.934636008568411,95.3608181540213,50.094771239372804,1.524570295808434,7,-1.494999885559082,-0.8050003051757812,0.5124998092651367,0.13000011444091797,1.5800018310546946,4,0.037049152812019814,1.0,29.57999992370605,-1.3749947846196862,29.1200008392334,-5.999940396009139,29.09000015258789,0.037049152812019814
15230,2022-07-05,29.09000015258789,30.399999618530273,28.540000915527344,30.36000061035156,5260600.0,-0.04622950319383967,1.755556748630946,-1.6075936531236978,53.31370178397465,35.84717660488935,-0.40490816490332904,0.2991792226528247,1.5144671220713732,0.5615288494579112,25.300799031325695,1.9599990844726562,-1.8344409338170067,-0.10349998474121236,-2.9457547394194137,2.7387547699369854,-1.524627362080313,1.3176273925978883,-1.2221725450406709,26.829241061044485,-22.758040530515338,1.4211273773390996,7,-0.06999969482421875,0.6049995422363281,2.1324996948242188,1.5399999618530273,2.979999542236328,1,0.08972157430942351,1.2474201667453202,30.5,1.0,29.57999992370605,-1.3749947846196862,29.1200008392334,0.08972157430942351
15231,2022-07-06,29.34000015258789,29.63999938964844,28.979999542236328,29.209999084472656,3453900.0,0.008594018518001345,-1.2372870397310436,-0.10236300886391177,64.49999348322756,40.72716792941297,-0.45331931549983295,-0.13079605918717263,1.2102652787932229,0.3320957464104026,25.844538754217083,0.6599998474121129,-1.5215830021695886,0.25650005340576243,-2.3651046626481076,2.8781047694596325,-1.0543023046211708,1.5673024114326957,-1.1999552905366038,39.0243675508704,-14.89419038412803,1.3108023580269343,7,-0.14500045776367188,0.3549995422363281,1.9699997901916504,1.3400001525878906,2.5699996948242188,2,0.0800954454413132,1.755556748630946,29.09000015258789,1.2474201667453202,30.5,1.0,29.57999992370605,0.0800954454413132
15232,2022-07-07,29.309999465942386,29.76000022888184,29.290000915527344,29.46999931335449,2866000.0,-0.0010225182852583448,-3.7000648508430967,-1.2307579447753203,60.79853144597051,44.72293767323537,-0.20852882578354226,-0.33536380438823343,1.1871770181964258,0.39275696697400875,25.989273642847238,0.46999931335449574,-1.153298089564771,0.36449937820434997,-1.8548934111851167,2.5838921675938167,-0.7451970164903834,1.4741957728990833,-0.9249590748374388,37.56091887717618,-19.365487757528122,1.1096963946947338,7,0.14500045776366832,0.3400001525878871,1.915000438690182,1.3700008392333949,3.1900005340576136,3,0.07096553946113082,-1.2372870397310436,29.34000015258789,1.755556748630946,29.09000015258789,1.2474201667453202,30.5,0.07096553946113082
15233,2022-07-08,29.3700008392334,29.5,29.04999923706055,29.3700008392334,3253600.0,0.0020471297981676795,2.4615666769370446,-0.0,69.73414151815498,48.91902998519491,-0.10387402269565271,-0.5777801228478197,1.0885187539667456,0.3675890966657427,26.38626202462519,0.4500007629394496,-0.8308401151773914,0.521500682830812,-1.4142167565579733,2.4572181222195972,-0.44635803686358244,1.4893594025252064,-0.7644644719801548,40.487816224564796,-21.446621179797887,0.9678587196943933,7,0.19499969482421875,0.2499980926513672,1.85499906539917,1.4899988174438477,3.319997787475586,4,0.0715014781789125,-3.7000648508430967,29.309999465942386,-1.2372870397310436,29.34000015258789,1.755556748630946,29.09000015258789,0.0715014781789125
15234,2022-07-11,29.53000068664551,29.59000015258789,29.149999618530273,29.32999992370605,1791100.0,0.005447730433782549,1.7500059604701619,100.0,71.25748662572283,53.0902543181338,-0.17575443452721728,-0.8673066733653947,0.889634721602345,0.2515306793651355,27.98166164380005,0.4400005340576172,-0.48803027172960967,0.7355005264282255,-1.0475482320147869,2.518549284871238,-0.15602385279328246,1.6270249056497335,-0.726017940858803,53.2258312610559,-13.93324576381869,0.8915243792215066,7,0.03499984741210582,0.08999824523925426,1.694999217987057,1.389999389648434,3.3000011444091832,0,0.06942090041967464,2.4615666769370446,29.3700008392334,-3.7000648508430967,29.309999465942386,-1.2372870397310436,29.34000015258789,0.06942090041967464
15235,2022-07-12,29.440000534057614,29.95000076293945,29.31999969482422,29.31999969482422,3085600.0,-0.003047753149176158,-9.49994436938721,0.6000019073413178,67.789472162559,57.30409876844891,-0.016996151165049156,-0.8757633331275407,0.9353569809442206,0.3857143679286601,28.576541610615237,0.6300010681152308,-0.18498306279728638,0.6795003890991183,-1.0211556649906832,2.3801564431889197,-0.1708276379457807,1.5298284161440172,-0.4574160475907867,47.42272298253874,-21.85869097099907,0.8503280270449003,7,0.12500000000000355,0.12499809265136719,1.7849993705749547,1.634999275207523,3.0699977874755824,1,0.08967395547235135,1.7500059604701619,29.53000068664551,2.4615666769370446,29.3700008392334,-3.7000648508430967,29.309999465942386,0.08967395547235135
15236,2022-07-13,29.07999992370605,29.649999618530273,29.020000457763672,29.1299991607666,4276300.0,-0.01222828137978793,-6.411834664751818,-0.41665739489792003,62.64821992846309,60.53354280798384,0.3815620779182929,-0.5071085519012541,1.2727410173163243,0.7884133633945432,27.65795309372332,0.6299991607666016,0.015803853357358122,0.2974997520446756,-1.4079698990346046,2.0029694031239558,-0.5552350734949663,1.1502345775843175,1.5100002288818395,6.451553360623776,-62.46240273126463,0.8527348255396406,7,0.48500061035156605,0.4499988555908203,2.2600002288818395,2.0749998092651403,3.5100002288818395,2,0.10281979982677769,-9.49994436938721,29.440000534057614,1.7500059604701619,29.53000068664551,2.4615666769370446,29.3700008392334,0.10281979982677769
15237,2022-07-14,29.1200008392334,29.18000030517578,28.46999931335449,28.53000068664551,4916800.0,0.0013755473050995892,1.0000053728199882,-11.800183108261852,59.35484082674682,62.46289554908304,0.38170111211351454,-0.4504931568328452,1.2226948682220602,0.792894614330578,25.849444988040997,0.7100009918212926,0.20047280066286888,0.2615006446838386,-1.355257505266895,1.8782587946345721,-0.5468784302915282,1.0698797196592054,1.4385993194580067,43.91897900243211,-20.900852003794654,0.8083790749753675,7,0.40999889373779297,0.409997940063473,2.219999313354492,2.034998893737793,3.530000686645508,3,0.09581040273940311,-6.411834664751818,29.07999992370605,-9.49994436938721,29.440000534057614,1.7500059604701619,29.53000068664551,0.09581040273940311
15238,2022-07-15,29.61000061035156,29.63999938964844,28.8799991607666,29.3700008392334,3708900.0,0.016826914732021026,4.066713291159264,0.4067791678789606,58.37004136927373,63.08515879378812,-0.11576997889846297,-0.8676260543534333,0.717820406330361,0.3538713376516185,23.730703256685498,0.7600002288818395,0.4266730963963994,0.6770004272460888,-0.9337806490320126,2.28778150352419,-0.12839011089296193,1.4823909653851395,0.8650555145263681,77.02703921788473,15.022688367193275,0.8053905381390504,7,-0.17500114440917613,-0.19000148773193004,1.884999275207523,1.6699991226196325,2.419998168945316,4,0.09760213880705249,1.0000053728199882,29.1200008392334,-6.411834664751818,29.07999992370605,-9.49994436938721,29.440000534057614,0.09760213880705249
15239,2022-07-18,29.559999465942386,29.88999938964844,29.489999771118164,29.61000061035156,6019800.0,-0.001688657324501741,-3.210510465291409,-0.20833830039177506,56.404484364900746,63.42857908055768,-0.23817716432255764,-0.6858187371804298,0.7262688461145892,0.44565512554164144,21.016808406834393,0.399999618530277,0.611471563734618,0.5209993362426779,-0.9489655637762091,1.990964236261565,-0.2139831137667656,1.2559817862521214,0.8348543864746034,73.64858682358508,14.976859039750686,0.7349824500094428,7,-0.34999942779541726,-0.3800001144409215,1.927500724792477,1.8350009918212855,2.350000381469723,0,0.10588630640446506,4.066713291159264,29.61000061035156,1.0000053728199882,29.1200008392334,-6.411834664751818,29.07999992370605,0.10588630640446506
15240,2022-07-19,29.75,29.86000061035156,29.61000061035156,29.79999923706055,3932200.0,0.006427623054476861,1.9411421519130592,0.9999618539006518,57.26871321320691,62.625103494999834,-0.36287098746117863,-0.7280644315942766,0.5089618596248116,0.31030295587983403,18.07412337156802,0.3000011444091726,0.7014567155519487,0.5934998512268059,-0.6885099102044521,1.875509612658064,-0.047505029488824846,1.2345047319424367,0.5678596708544887,90.14088858263835,32.26158099763269,0.6410048807156298,7,-0.5399999618530309,-0.9750003814697266,1.565000057220459,1.6549997329711914,2.520000457763672,1,0.10352947331276274,-3.210510465291409,29.559999465942386,4.066713291159264,29.61000061035156,1.0000053728199882,29.1200008392334,0.10352947331276274
15241,2022-07-20,29.3799991607666,29.81999969482422,29.10000038146973,29.709999084472656,3302000.0,-0.012437002999441948,1.6181738735395679,6.600099183641859,52.66391456337394,61.721257174711326,0.014975194707780304,-0.24209946919945224,0.8535637998565555,0.7323974032718574,15.343547573345202,0.7199993133544886,0.6228131713378389,0.14199905395507884,-0.9578308048084487,1.2418289127186064,-0.40791587542668495,0.6919139833368426,0.8639460957878882,64.08449285348735,7.773805278613068,0.5499149293817636,7,-0.16999912261963246,-0.6049995422363281,1.765000820159912,2.02500057220459,2.989999771118171,2,0.10653503234085604,1.9411421519130592,29.75,-3.210510465291409,29.559999465942386,4.066713291159264,29.61000061035156,0.10653503234085604
15242,2022-07-21,29.31999969482422,29.32999992370605,29.059999465942386,29.28000068664551,2196900.0,-0.0020421874627724046,8.00009536828134,-0.12120914371585202,47.09821514100956,59.20615424391739,0.08553755883514214,-0.06575812765971278,0.8982267821668444,0.8314177157828944,12.790887597194345,0.3199996948242152,0.6399515799440181,0.005999565124511719,-0.8608251938340281,0.8728243240830516,-0.4274128143547564,0.43941194460377986,0.8529877240022721,43.564399440259244,-8.055792010004353,0.4334123794792691,7,-0.10999965667724965,-0.5450000762939453,1.1175003051757812,1.4400005340576172,2.4300003051757812,3,0.11152798403135433,1.6181738735395679,29.3799991607666,1.9411421519130592,29.75,-3.210510465291409,29.559999465942386,0.11152798403135433
15243,2022-07-22,29.70000076293945,29.81999969482422,29.43000030517578,29.43000030517578,3040900.0,0.012960473126550243,-1.888879469899264,6.750178818368734,39.84774153821123,55.71618256752721,-0.27125570902481755,-0.3494768128353307,0.5037648665541674,0.49352232422114284,10.470065148689928,0.5,0.568082897311875,0.3135005950927692,-0.40919241322165334,1.0361936034071917,-0.04784590906444208,0.6748470992499804,0.404867131668162,77.1085970875005,29.73984280753217,0.3613465041572104,7,-0.49000072479248047,-0.9250011444091761,0.03249931335449574,0.3549995422363317,2.389999389648441,4,0.09932662246327473,8.00009536828134,29.31999969482422,1.6181738735395679,29.3799991607666,1.9411421519130592,29.75,0.09932662246327473
15244,2022-07-25,30.10000038146973,30.11000061035156,29.56999969482422,29.63999938964844,2658700.0,0.01346800027794659,1.2499970197768133,1.7037044886195283,67.23546333178626,55.654626030774686,-0.6502820520744059,-0.6862103617334796,0.09623331092045717,0.14588640504765138,9.097990004230862,0.5400009155273402,0.5419194082225935,0.6510002136230497,-0.09224730614887733,1.3942477333949768,0.2793764537370862,1.0226239735090132,-1.6300010681152415,99.04759828738511,47.05325923945189,0.37162375988596297,7,-0.8100004196167063,-1.3250007629394567,-0.395000457763679,-0.045000076293948865,1.5499992370605433,0,0.0641195472879561,-1.888879469899264,29.70000076293945,8.00009536828134,29.31999969482422,1.6181738735395679,29.3799991607666,0.0641195472879561
15245,2022-07-26,30.5,30.540000915527344,30.040000915527344,30.07999992370605,2906100.0,0.01328902370302032,-1.0000076294236353,0.9130416754777768,68.83113183594358,56.34161624271697,-0.9880078744643725,-1.0195574999223105,-0.30648311983549803,-0.21230433660287318,7.967795514010039,0.5,0.4760758773652505,0.9754998207092278,0.12897200131966358,1.822027640098792,0.5522359110144457,1.39876373040401,-1.9972006607055697,97.2972380845599,41.85864092107688,0.42326390969478167,7,-0.994999885559082,-1.7250003814697266,-0.817500114440918,-0.4499998092651367,1.0300006866455114,1,0.04622950319383956,1.2499970197768133,30.10000038146973,-1.888879469899264,29.70000076293945,8.00009536828134,29.31999969482422,0.04622950319383956
15246,2022-07-27,30.54999923706055,30.809999465942386,30.36000061035156,30.5,4017900.0,0.0016393192478869612,-1.7272821852566689,0.11904578090018501,69.99996923635402,57.52440828822889,-0.902462710048475,-1.0061551379754867,-0.3793064997173232,-0.2280824263285659,7.623743881247533,0.4499988555908274,0.386784593588704,0.9524991035461454,0.016643448268037986,1.8883547588242529,0.4845712759070899,1.420426931185201,-1.965711834716803,85.14284406389508,26.309205384851637,0.4679278276390539,7,-0.7049999237060582,-1.4349994659423864,-0.9375000000000036,-0.5699996948242223,1.4000015258788991,2,0.05630118702643272,-1.0000076294236353,30.5,1.2499970197768133,30.10000038146973,-1.888879469899264,29.70000076293945,0.05630118702643272
15247,2022-07-28,31.5,31.54999923706055,30.70000076293945,30.76000022888184,2451400.0,0.031096588761514443,1.0238101185056345,14.80022125581638,76.69169481875663,59.56014756039365,-1.6532098246480267,-1.8642934475183353,-1.3396285784556667,-1.1499657755367778,7.441606564096907,1.0,0.3559868102948265,1.783499908447265,0.5464871270490086,3.0205126898455212,1.1649935177481368,2.402006299146393,-2.782169873840335,97.64154423341624,34.98003039847455,0.6185063906991288,7,-1.1950006484985316,-2.0,-1.9425005912780762,-1.5200004577636719,0.28000068664551137,3,0.027619013710627804,-1.7272821852566689,30.54999923706055,-1.0000076294236353,30.5,1.2499970197768133,30.10000038146973,0.027619013710627804
15248,2022-07-29,31.690000534057614,31.85000038146973,31.45000076293945,31.45000076293945,2768600.0,0.006031762985956091,-2.3333333333333925,0.32432411533792455,76.86564119109521,61.83360942997081,-1.6954263329782897,-1.9901489524383003,-1.5508506263100408,-1.306307136166641,7.853510474389398,0.39999961853028054,0.38963247442785587,1.8680004119872997,0.35163914942565455,3.384361674548945,1.1098197807064771,2.6261810432681223,-2.7455968790258787,92.98246494620496,27.92417784601912,0.7581806312808218,7,-1.2350006103515554,-1.8650007247924734,-2.252501010894772,-1.7100009918212855,0.010000228881835938,4,0.0018933248637185152,1.0238101185056345,31.5,-1.7272821852566689,30.54999923706055,-1.0000076294236353,30.5,0.0018933248637185152
15249,2022-08-01,31.6299991607666,31.690000534057614,31.31999969482422,31.649999618530273,2988900.0,-0.0018933850514305517,6.39984741560221,-0.08333532015672063,77.44355403095366,64.07525840972045,-1.464974133255243,-1.9406483110010342,-1.4906389602937367,-1.209620043600193,8.528451303171963,0.3700008392333949,0.45569652736176636,1.7514990806579576,0.055233752130806835,3.4477644091851083,0.903366416394384,2.599631744921531,-2.395035833091068,87.84523283886254,19.707011491998045,0.848132664263575,8,-1.1749992370605433,-1.544999122619629,-2.419999599456787,-1.6499996185302734,1.0399990081787038,0,0.014543186975226607,-2.3333333333333925,31.690000534057614,1.0238101185056345,31.5,-1.7272821852566689,30.54999923706055,0.014543186975226607
15250,2022-08-02,31.70000076293945,32.25,31.63999938964844,32.0,4497700.0,0.002213139552013521,-1.9047510921790316,14.999618539004565,85.40535469147679,67.71319620173189,-1.3737428920398536,-1.9026388214374634,-1.5592901226379574,-1.239601658114072,9.138214152016333,0.6200008392333984,0.5043150961767786,1.6910006523132282,-0.1456312049147357,3.527632509541192,0.7726847236992462,2.60931658092721,-2.203533729884498,70.89950186900029,-4.833402001544442,0.9183159286139823,8,-1.0450010299682582,-1.3400011062622035,-2.680001258850094,-1.7200012207031214,0.9999999999999964,1,-0.0015773231295196366,6.39984741560221,31.6299991607666,-2.3333333333333925,31.690000534057614,1.0238101185056345,31.5,-0.0015773231295196366
15251,2022-08-03,31.690000534057614,31.79999923706055,30.65999984741211,31.70000076293945,4484600.0,-0.0003154646259039273,9.857282990762158,0.033334181045992256,85.01356450154373,71.92601279734679,-1.119317953276063,-1.7998339325272106,-1.5454487830885988,-1.1943428147707422,9.306564047780315,1.139999389648441,0.5784163243258753,1.5635004043579066,-0.38989637481814654,3.5168971835339597,0.58680201476988,2.540198793945933,-1.8631095449692552,64.77991118233989,-14.358545878396242,0.976698389588027,8,-0.850000381469723,-1.3300008773803675,-2.8275008201599086,-1.7100009918212855,1.159997940063473,2,-0.005048906428390509,-1.9047510921790316,31.70000076293945,6.39984741560221,31.6299991607666,-2.3333333333333925,31.690000534057614,-0.005048906428390509
15252,2022-08-04,31.38999938964844,31.8799991607666,31.35000038146973,31.690000534057614,2326900.0,-0.009466744694016538,-1.7894734200342655,29.99942780850587,75.57464240027304,75.89566844868698,-0.5529577125578058,-1.4082144930934781,-1.2533952390041314,-0.8564778083210953,9.660348908640593,0.5299987792968714,0.6357322487332944,1.1594992637634327,-0.8319716130191246,3.1509701405459936,0.16376382537215406,2.1552347021547114,-1.2723353192506863,45.91191648932747,-32.110033805496755,0.9957354383912796,8,-0.4799995422363317,-1.029999732971195,-2.399999618530277,-1.409999847412113,1.7099990844726456,3,0.017840120553671568,9.857282990762158,31.690000534057614,-1.9047510921790316,31.70000076293945,6.39984741560221,31.6299991607666,0.017840120553671568
15253,2022-08-05,31.46999931335449,31.51000022888184,30.86000061035156,31.26000022888184,2872700.0,0.002548579970104381,3.4827418378889714,-0.6999942779759223,77.20792890546643,77.0037201790959,-0.39725515767440456,-1.3943080715728406,-1.355728820014459,-0.8971255723599931,9.55725178498248,0.6499996185302805,0.7598046165330388,1.1344992637634235,-0.8871567398732729,3.1561552674001163,0.12367126194507705,2.14532726558177,-1.096454931404466,50.943357748992725,-26.490352720986294,1.010828001818347,8,-0.32499885559081676,-1.1099996566772425,-2.4799995422363246,-1.4899997711181605,0.879999160766598,4,0.00985069526707849,-1.7894734200342655,31.38999938964844,9.857282990762158,31.690000534057614,-1.9047510921790316,31.70000076293945,0.00985069526707849
15254,2022-08-08,31.57999992370605,31.920000076293945,31.399999618530273,31.70000076293945,1634700.0,0.003495411908219559,-1.166662030763883,-0.5714350590372582,76.67633685163482,77.87540962528381,-0.3075860170418885,-1.4154227757393336,-1.5043314629187634,-0.9742394129000012,9.717066545636094,0.5200004577636719,0.9406480527133034,1.1419999122619586,-0.9152602793168505,3.199260103840764,0.11336981647255584,2.1706300080513614,-0.98128086759003,57.8616344656663,-17.222600066038666,1.0286300957894032,8,-0.2749996185302699,-1.220000267028805,-2.5650005340576136,-1.600000381469723,1.1700000762939489,0,0.0037998999215740348,3.4827418378889714,31.46999931335449,-1.7894734200342655,31.38999938964844,9.857282990762158,31.690000534057614,0.0037998999215740348
15255,2022-08-09,32.080001831054695,32.11999893188477,31.670000076293945,31.739999771118164,2335600.0,0.01583286600875855,1.1428707668972133,-2.833330684256596,87.92131023874518,79.86666973666061,-0.6256934698743244,-1.7997769956151402,-2.042434516538229,-1.4379535460686519,10.425626869977751,0.5399990081787216,1.1584568611622004,1.5100017547607507,-0.6152947214808862,3.635298231002391,0.4473535166399323,2.572649992881569,-1.2831290616725965,97.26047082799887,19.926242529339945,1.0626482381208195,8,-0.6250019073486399,-1.7200021743774485,-2.7300019264221262,-2.1000022888183665,0.09999847412108664,1,0.018391405991737608,-1.166662030763883,31.57999992370605,3.4827418378889714,31.46999931335449,-1.7894734200342655,31.38999938964844,0.018391405991737608
15256,2022-08-10,32.06999969482422,32.34000015258789,31.96999931335449,32.290000915527344,2990900.0,-0.00031178727118374994,1.3125074505877246,-0.6470584935402846,89.1736801836267,81.25355699942395,-0.42175704580515117,-1.6382817879408513,-2.0856199563857096,-1.3947064835552112,10.893235098977827,0.370000839233402,1.251219272882203,1.3504996299743652,-0.7540367110585606,3.455035971007291,0.2982314594579023,2.402767800490828,-1.0987516577679735,81.75672018413657,0.14460478536625487,1.0522681705164638,8,-0.5699996948242188,-1.6649999618530273,-2.7124996185302734,-2.0900001525878906,-0.029998779296875,2,0.019644561088564716,1.1428707668972133,32.080001831054695,-1.166662030763883,31.57999992370605,3.4827418378889714,31.46999931335449,0.019644561088564716
15257,2022-08-11,31.90999984741211,32.200000762939446,31.239999771118164,31.770000457763672,7321000.0,-0.004989081663069994,1.666664900606145,-0.6363573311138854,83.5865249937389,82.00032186638435,-0.22069055000078563,-1.32655846119102,-1.9698355134847816,-1.2015755666842196,10.45725011022257,0.960000991821282,1.3128006357714561,1.0509998321533196,-0.9755494770347539,3.0775491413413967,0.037725177559281065,2.064274486747358,-0.7471265141814349,70.94591633953917,-10.771721892545699,1.013274654594038,8,-0.4099998474121094,-1.505000114440918,-2.4650001525878906,-1.9300003051757812,0.5499992370605469,3,0.029457807308175488,1.3125074505877246,32.06999969482422,1.1428707668972133,32.080001831054695,-1.166662030763883,31.57999992370605,0.029457807308175488
15258,2022-08-12,32.5,32.52000045776367,32.06999969482422,32.09000015258789,2986600.0,0.01848950659383153,1.0,2.92858310626703,84.48266317790863,82.78244510493491,-0.7640580437129536,-1.7802186222128284,-2.598429291200098,-1.7613836782294356,10.72433642933735,0.6100006103515625,1.3912680376111126,1.496500015258789,-0.5668677785785476,3.5598678090961258,0.46481611834012426,2.5281839121774574,-1.260000228881836,98.43746507542218,18.130717083110284,1.0316838969186684,8,-0.9099998474121094,-2.005000114440918,-2.947500228881836,-2.8050003051757812,-0.5100002288818359,4,0.01846149151141807,1.666664900606145,31.90999984741211,1.3125074505877246,32.06999969482422,1.1428707668972133,32.080001831054695,0.01846149151141807
15259,2022-08-15,32.689998626708984,32.720001220703125,32.259998321533196,32.400001525878906,1892500.0,0.005846111591045755,1.6285708057678252,0.7073102652611207,83.48613471797565,82.56919844121255,-0.8804746018704783,-1.8168534638781821,-2.826898882720805,-1.919778915586562,11.392337222771143,0.460002899169929,1.355616776536138,1.529998683929442,-0.5471350083611455,3.607132376220026,0.49143183778414823,2.5685655300747356,-1.4499988555908203,97.97279968863852,18.996687530889062,1.0385668461452922,8,-0.9999980926513672,-2.094998359680176,-3.097498893737793,-2.9949989318847656,-0.7399978637695348,0,-0.01040073927412477,1.0,32.5,1.666664900606145,31.90999984741211,1.3125074505877246,32.06999969482422,-0.01040073927412477
15260,2022-08-16,32.830001831054695,32.919998168945305,32.56999969482422,32.689998626708984,2254400.0,0.004282753448368926,1.1875186266913562,0.48277449652072274,83.92848830674606,82.44863441956836,-0.9424378664851076,-1.806921387414775,-2.9906771359458233,-2.029438871598799,12.1682720586073,0.34999847412108664,1.309185063981591,1.5160017967224206,-0.5776118854609535,3.6096154789057984,0.46919495563073355,2.5628086378141077,-1.3236017990112359,94.64307001679232,15.76759903757251,1.0468068410916886,8,-0.9400024414062642,-2.1350030899047994,-3.237502098083503,-3.135002136230476,-1.1700019836425852,1,-0.002436851251681027,1.6285708057678252,32.689998626708984,1.0,32.5,1.666664900606145,31.90999984741211,-0.002436851251681027
15261,2022-08-17,32.509998321533196,32.77000045776367,32.279998779296875,32.65999984741211,3184700.0,-0.009747288811260413,1.648638060086191,-1.0714149478215815,68.49803746766935,81.66234498261241,-0.5519263759286588,-1.3074359942954246,-2.694466431359679,-1.6831996092497192,12.252104587000707,0.5500030517578196,1.2589835483295744,1.0394983291625906,-0.9082666234398786,2.9872632817650597,0.06561585286135596,2.013380805463825,-0.7208786621093672,75.59522390364238,-0.8690198834045191,0.9738824763012338,8,-0.6199989318847656,-1.8149995803833008,-2.9449987411498952,-2.8149986267089773,-0.9499988555908097,2,-0.010150662362195195,1.1875186266913562,32.830001831054695,1.6285708057678252,32.689998626708984,1.0,32.5,-0.010150662362195195
15262,2022-08-18,32.59000015258789,32.86999893188477,32.43000030517578,32.43000030517578,3072100.0,0.0024608377479276022,-4.499988079059765,-1.0666547988402932,67.17545970823559,80.5476261829201,-0.4959629931369989,-1.1909577132146154,-2.8149080540088782,-1.7462934204825729,12.333441406288095,0.4399986267089915,1.1794770783782127,0.9560001373291023,-0.7677948440435785,2.6797951187017794,0.09410264664276013,1.8178976280154409,-0.5747047912597694,61.176634264121645,-12.652963029624246,0.8618974906863394,8,-0.5100011825561523,-1.8950014114379954,-3.0425004959106445,-2.895000457763672,-2.079999923706051,3,-0.016876318947082747,1.648638060086191,32.509998321533196,1.1875186266913562,32.830001831054695,1.6285708057678252,32.689998626708984,-0.016876318947082747
15263,2022-08-19,32.650001525878906,32.740001678466804,32.43000030517578,32.630001068115234,2954100.0,0.0018410976683058689,2.1000019073412077,0.12500298023508094,69.46557438868739,79.74643035370372,-0.4145755104042905,-1.073668257464206,-2.8909849511797034,-1.788387189911063,13.08843420632915,0.31000137329102273,1.1056574009328628,0.8685014724731452,-0.6512810009590453,2.3882839459053358,0.1086102357570482,1.6283927091892387,-0.4537656030273496,59.091408259400545,-12.429722006616068,0.7598912367160947,8,-0.570002555847168,-1.7500028610229528,-3.120002269744873,-2.9550018310546875,-2.760002136230465,4,-0.005819370062070339,-4.499988079059765,32.59000015258789,1.648638060086191,32.509998321533196,1.1875186266913562,32.830001831054695,-0.005819370062070339
15264,2022-08-22,32.029998779296875,32.5,31.82999992370605,32.470001220703125,2557100.0,-0.018989363479527177,1.6800003051757955,-21.999618539004388,55.204987719629706,76.11128340713533,0.3084044136464712,-0.31796340778085863,-2.272027149164387,-1.1606065273419048,13.649138571338398,0.8200016021728551,1.0907180288279932,0.15199880599975657,-1.14733907561844,1.4513366876179532,-0.49767013480933997,0.8016677468088531,0.8899993896484304,18.348548400362258,-51.051460969940635,0.6496689408090977,8,0.05000019073486328,-1.0399999618530273,-2.602499485015869,-2.3349990844726562,-1.8799991607666016,0,-0.0012487983048118378,2.1000019073412077,32.650001525878906,-4.499988079059765,32.59000015258789,1.648638060086191,32.509998321533196,-0.0012487983048118378
15265,2022-08-23,31.90999984741211,32.06999969482422,31.75,32.029998779296875,1994800.0,-0.0037464544632554997,2.199984741269145,0.27272333194617837,53.353631766039264,72.13127802740338,0.4489661618292189,-0.09161163302185571,-2.1386925304525164,-1.0331291846368735,13.72992861034638,0.31999969482421875,1.0625271435082624,-0.038500118255615945,-1.1644673055348136,1.0874670690235817,-0.601483711895213,0.5244834753839847,0.9881983566284092,14.285714285714196,-53.397850325004285,0.5629835936395989,8,0.1699991226196289,-0.9200010299682617,-2.7150001525878906,-2.2150001525878906,-3.0699996948242188,1,0.0012535542374998432,1.6800003051757955,32.029998779296875,2.1000019073412077,32.650001525878906,-4.499988079059765,32.59000015258789,0.0012535542374998432
15266,2022-08-24,32.27000045776367,32.330001831054695,31.79999923706055,32.009998321533196,3385000.0,0.011281749046475165,1.7894514937358603,-2.1667037543313685,63.17360789889936,69.86317612797677,0.13445894966104532,-0.33323208762603684,-2.4331870924998817,-1.3812466543471302,13.58305355118033,0.5300025939941442,1.0433374729469023,0.23550043106079244,-0.6846480782321933,1.1556489403537817,-0.22457382358570044,0.6955746857072853,0.582269818115229,46.42865657814488,-23.017093232303154,0.46007425464649454,8,0.06499862670898438,-1.2800016403198242,-3.277500629425049,-2.575000762939453,-4.090000152587891,2,-0.018903024533574397,2.199984741269145,31.90999984741211,1.6800003051757955,32.029998779296875,2.1000019073412077,32.650001525878906,-0.018903024533574397
15267,2022-08-25,32.36999893188477,32.43000030517578,32.02000045776367,32.34000015258789,2229000.0,0.0030988060955245977,4.466609022938813,0.11537897238771161,63.39279581520361,67.51985753212065,0.11909774439883591,-0.38441994803786983,-2.431639528529722,-1.476803111090483,12.71141247132554,0.4099998474121094,0.9360877645148982,0.291998958587655,-0.6036892397140932,1.1876871568894032,-0.15584514056322263,0.7398430577385291,0.43818053295897386,62.626048558316874,-8.781733914780524,0.4478440991508747,8,-0.03499984741211648,-1.380000114440925,-3.3774991035461497,-2.674999237060554,-3.529998779296882,3,-0.02502315392863752,1.7894514937358603,32.27000045776367,2.199984741269145,31.90999984741211,1.6800003051757955,32.029998779296875,-0.02502315392863752
15268,2022-08-26,31.75,32.5,31.729999542236328,32.450000762939446,2505300.0,-0.019153504860763726,-1.08107759798337,-23.334308240075618,52.19637644338274,64.04321772383257,0.6945616952763203,0.25329081847699086,-1.731969074710527,-0.8524095673778476,11.37320303802416,0.7700004577636719,0.8081001102160208,-0.3309999465942397,-1.2216038607508963,0.5596039675624169,-0.776301903672568,0.11430201048408861,1.015852286249995,2.5974605030443247,-67.61055239061668,0.4453019570783277,8,0.5749988555908203,-0.5750007629394567,-2.757500171661377,-2.0550003051757812,-2.3199996948242188,4,-0.03905511090135938,4.466609022938813,32.36999893188477,1.7894514937358603,32.27000045776367,2.199984741269145,31.90999984741211,-0.03905511090135938
15269,2022-08-29,32.09000015258789,32.330001831054695,31.38999938964844,31.559999465942386,2256300.0,0.010708666223240737,-1.1609230681536922,-0.7571430128446193,50.134747886242046,60.28835767710989,0.2911152050249868,-0.05320824765683341,-1.9647824235075575,-1.1875901298331826,10.31707433106651,0.9400024414062536,0.7312391091944868,-0.013999843597410688,-0.8789527873548906,0.8509531001600692,-0.4464763154761542,0.41847662828132925,0.6137009690212878,63.06309712007686,-3.569170072530625,0.4324764718787402,8,0.03999900817871804,-0.8450012207031286,-3.0975003242492676,-2.395000457763672,-3.2800006866455043,0,-0.06855720637203022,-1.08107759798337,31.75,4.466609022938813,32.36999893188477,1.7894514937358603,32.27000045776367,-0.06855720637203022
15270,2022-08-30,31.649999618530273,32.200000762939446,31.5,32.09999847412109,2318800.0,-0.013711453161901366,1.153837125024577,-0.849053344513493,44.92754624734579,57.66941420818505,0.6103105092620993,0.4035441788886658,-1.4192084242500478,-0.7570953442525621,8.689602511402029,0.700000762939446,0.5834245643631064,-0.4515003204345689,-1.3216434462986584,0.41864280542952415,-0.8865718833666136,-0.01642875750252415,0.9486053645220451,23.423431163653614,-39.58981190345352,0.4350715629320458,8,0.47999954223633523,-0.17000007629394887,-2.617499828338623,-1.9549999237060547,-4.309999465942383,1,-0.047393365500130624,-1.1609230681536922,32.09000015258789,-1.08107759798337,31.75,4.466609022938813,32.36999893188477,-0.047393365500130624
15271,2022-08-31,31.53000068664551,31.88999938964844,31.459999084472656,31.63999938964844,4798700.0,-0.003791435492293216,-2.4399761964705995,0.2444421838773568,45.36587294756904,55.246126790333214,0.6444483736664814,0.5385536491657028,-1.2041370137687686,-0.6512285345995146,8.352637030021883,0.4300003051757848,0.4218732573222894,-0.5634992599487241,-1.4523136885319836,0.32531516863453547,-1.0079064742403538,-0.1190920456570943,0.971915848934497,12.612722523884843,-47.35654786098216,0.4444072142916292,8,0.5349998474121129,0.10999870300291903,-2.3900008201599157,-1.8350009918212926,-4.720001220703125,2,-0.08531558755077884,1.153837125024577,31.649999618530273,-1.1609230681536922,32.09000015258789,-1.08107759798337,31.75,-0.08531558755077884
15272,2022-09-01,31.95000076293945,31.96999931335449,31.34000015258789,31.399999618530273,2882500.0,0.013320649132488871,1.1355967271093375,-5.000069358949873,43.00256836350789,52.30579278753549,0.13870338874405874,0.17144885012698197,-1.5238358567879864,-1.0907262102543491,7.977294795478055,0.629999160766598,0.2430001843808398,-0.1714992523193395,-1.0002531139893698,0.6572546093506872,-0.5858761831543511,0.24287767851567565,0.46296240096603114,52.58626643033048,-2.413059877735847,0.4143769308350139,9,-0.03000068664550426,-0.1600017547607422,-2.4700012207031214,-2.255001068115231,-5.25,3,-0.11799688161938005,-2.4399761964705995,31.53000068664551,1.153837125024577,31.649999618530273,-1.1609230681536922,32.09000015258789,-0.11799688161938005
15273,2022-09-02,31.78000068664551,32.459999084472656,31.70000076293945,31.989999771118164,4363800.0,-0.005320816032377995,-3.1081108946005815,-0.38181572276224723,38.363225626118734,50.43448588825649,0.19256605816822514,0.38563600409459653,-1.267949057898214,-0.9372587261739334,7.988454903564822,0.7599983215332067,0.1531558066972707,-0.3569993972778285,-1.1450443011074363,0.43104550655177576,-0.7510218491926288,0.03702305463697542,-0.44000053405762074,39.28579943528835,-9.853111495745559,0.3940224519148023,9,0.13999938964843395,0.00999832153319602,-1.877501010894779,-2.0850009918212926,-5.180000305175781,4,-0.09251102802187972,1.1355967271093375,31.95000076293945,-2.4399761964705995,31.53000068664551,1.153837125024577,31.649999618530273,-0.09251102802187972
15274,2022-09-06,31.70000076293945,32.09999847412109,31.54999923706055,31.899999618530273,4015100.0,-0.002517304026984468,-1.1999885559518473,0.9523796548592519,35.32468471824785,48.431269549613,0.24678513874004793,0.50076133750186,-1.1205639844904418,-0.8747437827600919,7.588616828692612,0.5499992370605362,0.05456389861656774,-0.4429993629455602,-1.2148487316198207,0.32885000572870027,-0.828924047282694,-0.05707467860842996,-0.36000061035155895,32.14294229243057,-10.775685802212188,0.38592468433713084,9,0.21999931335449574,0.08999824523925781,-1.5600008964538503,-2.005001068115231,-6.150001525878899,1,-0.07160884552461999,-3.1081108946005815,31.78000068664551,1.1355967271093375,31.95000076293945,-2.4399761964705995,31.53000068664551,-0.07160884552461999
15275,2022-09-07,32.669998168945305,32.740001678466804,31.790000915527344,31.82999992370605,3260900.0,0.03059928651925725,-1.065227441882691,-4.200015258876282,51.77777608235677,47.1650660144416,-0.6750589535666158,-0.44561564289026734,-2.015028739653939,-1.8578808879738382,7.187551688022642,1.0400009155273544,-0.0400968227310301,0.4974982261657672,-0.30855423992538533,1.3035506922569198,0.09447199312018739,0.9005244592113435,-1.3075980377197212,94.99975476972779,53.89233342680316,0.4030262330455769,9,-0.6299972534179616,-0.879999160766598,-2.3999981880187917,-2.9749984741210866,-6.619998931884755,2,-0.11815117598237479,-1.1999885559518473,31.70000076293945,-3.1081108946005815,31.78000068664551,1.1355967271093375,31.95000076293945,-0.11815117598237479
15276,2022-09-08,32.700000762939446,32.84000015258789,32.400001525878906,32.59000015258789,2892000.0,0.0009183530968992493,1.2564067451778238,0.1309533811231049,51.23596170216041,45.814306668547914,-0.7125877216796468,-0.4490217202681137,-1.9708165348136575,-1.9022595155114885,6.590009004835015,0.4399986267089844,-0.04766588182823739,0.4960007667541433,-0.3418006785188794,1.3338022120271695,0.07710004411762839,0.9149014893906546,-1.2824965698242146,90.66670735677036,49.94579569852064,0.41890072263651235,9,-0.6100006103515554,-0.9100017547607386,-2.1925010681152273,-3.0050010681152273,-6.8200016021728445,3,-0.16391438792950463,-1.065227441882691,32.669998168945305,-1.1999885559518473,31.70000076293945,-3.1081108946005815,31.78000068664551,-0.16391438792950463
15277,2022-09-09,32.84999847412109,32.950000762939446,32.529998779296875,32.810001373291016,2588900.0,0.004587085861833984,2.4999920527697577,0.36360799001244326,52.20261096868998,45.814999393582056,-0.879864272004145,-0.5533572319937932,-2.044293472038106,-2.063990877493751,6.936649707207307,0.420001983642571,-0.033579955834575514,0.5989985466003347,-0.2740814905082729,1.4720785837089458,0.1624585280460309,1.0355385651546385,-1.3471445234374961,92.8569871553833,52.21014079008535,0.4365400185543056,9,-0.7049980163574148,-0.9449977874755859,-2.2499985694885183,-3.154998779296868,-6.599998474121087,4,-0.18386603618678865,1.2564067451778238,32.700000762939446,-1.065227441882691,32.669998168945305,-1.1999885559518473,31.70000076293945,-0.18386603618678865
15278,2022-09-12,33.09999847412109,33.22999954223633,32.84000015258789,32.919998168945305,2754400.0,0.007610350429603452,-1.2941387667176258,4.500333810205854,62.82974992201349,47.225555175334435,-1.0261378549685674,-0.7969628022339563,-2.228119397835158,-2.322633516725773,7.091694583028993,0.3899993896484375,-0.07999317629197122,0.8189986228942772,-0.12819381081660453,1.7661910566051624,0.3454024060388363,1.292594839749718,-1.481372778457029,92.26184258927027,46.77876468994688,0.4735962168554419,9,-0.8149986267089773,-1.0549983978271413,-2.464998722076409,-3.404998779296868,-6.13999938964843,0,-0.19335341408506146,2.4999920527697577,32.84999847412109,1.2564067451778238,32.700000762939446,-1.065227441882691,32.669998168945305,-0.19335341408506146
15279,2022-09-13,32.34999847412109,32.97999954223633,32.130001068115234,32.65999984741211,3572100.0,-0.022658611316443977,-1.2666741265570403,-1.7222269317170742,54.58332339921632,48.29841930332005,-0.26304006208744113,-0.07772583146852696,-1.4489549129705956,-1.5949860866458678,6.647477959225368,0.9699974060058523,-0.15582131298733515,0.08599863052367596,-0.8423020197540012,1.0142992808013567,-0.3781516946151626,0.5501489556625145,-0.5702353937998019,38.88875643399591,-10.105157737249527,0.4641503251388395,9,-0.06499862670897727,-0.11499881744384055,-1.5974984169006277,-2.654998779296868,-5.349998474121087,1,-0.17774338064501494,-1.2941387667176258,33.09999847412109,2.4999920527697577,32.84999847412109,1.2564067451778238,32.700000762939446,-0.17774338064501494
15280,2022-09-14,32.75,32.900001525878906,32.389999389648445,32.389999389648445,4351900.0,0.012364808183805698,-1.8333403975756244,-1.1612871469881987,54.95867670889108,49.364286387911385,-0.5482519143903488,-0.510185686629228,-1.7690871289761532,-2.0074171911159198,5.973436606096897,0.5500030517578196,-0.13012086073708673,0.49000024795532227,-0.42867074289274854,1.4086712388033966,0.030664752531286865,0.9493357433793577,-0.8252132734872113,56.36361744775591,6.7541848606919075,0.45933549542403646,9,-0.4650001525878906,-0.5150003433227539,-1.9175000190734863,-3.0550003051757812,-6.14999961853027,2,-0.2198473515401359,-1.2666741265570403,32.34999847412109,-1.2941387667176258,33.09999847412109,2.4999920527697577,32.84999847412109,-0.2198473515401359
15281,2022-09-15,32.18000030517578,32.580001831054695,31.989999771118164,32.580001831054695,4572500.0,-0.017404570834327338,1.9499990463292523,-1.111113465858559,48.210934895803334,49.94299378038866,0.1381773687401946,0.03565165747329502,-1.1322543186564928,-1.44642193446958,5.6682700214001125,0.7600002288818359,-0.1310267191694905,-0.06349954605102681,-0.9750913916977382,0.848092299595681,-0.5192954688743825,0.39229637677232887,1.0499992370605469,15.322626542606946,-31.2919548864788,0.4557959228233541,9,0.20999908447265625,0.054999351501464844,-1.2725005149841309,-2.4850006103515625,-5.170000076293942,3,-0.19049101957681747,-1.8333403975756244,32.75,-1.2666741265570403,32.34999847412109,-1.2941387667176258,33.09999847412109,-0.19049101957681747
15282,2022-09-16,32.040000915527344,32.18000030517578,31.82999992370605,32.080001831054695,6438200.0,-0.004350509270378056,1.9166958069746298,0.10000190734137288,53.00208110381431,51.569533277910395,0.3266350108057807,0.1394852801045161,-0.9247035048200196,-1.3150551167753015,5.314531902357016,0.3500003814697301,-0.07266761473304939,-0.1759989738464327,-1.0766972926302003,0.7246993449373385,-0.6263481332383165,0.2743501855454511,1.1651986312866214,15.000074931574064,-35.646410652947566,0.45034915939188486,9,0.34999847412109375,0.19499874114990234,-1.087501049041748,-2.345001220703125,-4.8300018310546875,4,-0.19225972467982855,1.9499990463292523,32.18000030517578,-1.8333403975756244,32.75,-1.2666741265570403,32.34999847412109,-0.19225972467982855
15283,2022-09-19,32.459999084472656,32.529998779296875,31.8700008392334,31.899999618530273,3863500.0,0.013108556708616437,-1.129035830638934,-13.999666221626352,53.76781294139036,53.61876974714845,0.01479420337252435,-0.3114452000960455,-1.2728113896651365,-1.733986354593128,4.7538223742913415,0.6599979400634766,0.009620213632402397,0.2534993171691866,-0.6318012362876715,1.1387998706260412,-0.18915095955924244,0.6961495938976157,0.6901924774169927,54.78255389090971,5.470948840298753,0.4426502767284275,9,0.05000114440917969,-0.17499923706054688,-1.5074992179870605,-2.7649993896484375,-4.809999465942383,0,-0.1913123616643363,1.9166958069746298,32.040000915527344,1.9499990463292523,32.18000030517578,-1.8333403975756244,32.75,-0.1913123616643363
15284,2022-09-20,31.989999771118164,32.34000015258789,31.6299991607666,32.240001678466804,3507500.0,-0.014479338466134362,2.1555679886745587,-0.44643240315940247,53.44130070502476,53.80360581633378,0.5925710934446755,0.1638020582601456,-0.7400590658274169,-1.266280971606605,5.094368591181717,0.8299999237060547,0.0661574524633437,-0.2145000457763686,-1.1016582214095152,0.672658129856778,-0.6580791335929419,0.22907904204020468,1.1073841252441383,28.346451962688125,-23.23851047995357,0.44357908781657335,9,0.4399995803833008,0.2950000762939453,-0.9474997520446777,-2.25,-4.389999389648434,1,-0.15723665903826578,-1.129035830638934,32.459999084472656,1.9166958069746298,32.040000915527344,1.9499990463292523,32.18000030517578,-0.15723665903826578
15285,2022-09-21,31.95000076293945,32.509998321533196,31.790000915527344,32.259998321533196,5919100.0,-0.001250359751950536,-1.2857160157432928,1.239980774072414,54.32099298401076,54.146387069872716,0.5807723885736742,0.218135403946075,-0.6335765901809758,-1.230588170616297,5.342072725118604,0.7199974060058523,0.16236992185170607,-0.256499099731446,-1.141038262363569,0.628040062900677,-0.6987686810475076,0.1857704815846155,1.059340049287112,33.68428449530631,-21.88730374598631,0.4422695813160624,9,0.47999858856201527,0.3349990844726598,-0.8075003623962367,-2.110000610351559,-3.9600009918212855,2,-0.15492959764436764,2.1555679886745587,31.989999771118164,-1.129035830638934,32.459999084472656,1.9166958069746298,32.040000915527344,-0.15492959764436764
15286,2022-09-22,31.65999984741211,31.86000061035156,31.34000015258789,31.81999969482422,3861300.0,-0.009076710754377437,3.333306842565465,0.516132604843479,46.93444844105364,53.56103567791311,0.7909074095205852,0.48495745776458676,-0.2674856268113004,-0.9333707886981983,5.611758732161971,0.610000610351559,0.2787804558395024,-0.5159999847412138,-1.4327987829012443,0.4007988134188132,-0.974399383821229,-0.05760058566119852,1.2665804657268538,26.890761690137232,-27.858075100777214,0.45839939908001426,9,0.625,0.625,-0.36750078201294656,-1.7200012207031286,-2.850000381469723,3,-0.15982310455873183,-1.2857160157432928,31.95000076293945,2.1555679886745587,31.989999771118164,-1.129035830638934,32.459999084472656,-0.15982310455873183
15287,2022-09-23,31.559999465942386,33.5,31.04999923706055,31.3700008392334,4849300.0,-0.003158571760950135,-4.903603272359634,-1.1874925494123199,47.63946987123339,51.873226783381995,0.7696107720034284,0.5493276097500122,-0.09227794507262033,-0.8204349664743553,5.980591527407924,2.4500007629394496,0.24180486193945683,-0.5755003929138134,-1.5271179649508007,0.3761171791231739,-1.0513091789323035,-0.09969160689531975,-0.21999931335449574,20.816329390442736,-34.40596163964965,0.47580878601849314,9,0.7150001525878871,0.7150001525878871,-0.26750040054322355,-1.6200008392334055,-2.9499988555908274,4,-0.14416981349985847,3.333306842565465,31.65999984741211,-1.2857160157432928,31.95000076293945,2.1555679886745587,31.989999771118164,-0.14416981349985847
15288,2022-09-26,30.51000022888184,31.56999969482422,30.28000068664551,31.270000457763672,5421900.0,-0.03326993836592551,-1.1147536626586332,-4.0000301162486265,39.43160286190622,50.18970227923642,1.5797055910785538,1.5828179183050644,1.0064815470370725,0.23141582697618546,6.427810535853549,1.2899990081787074,0.17313405526275005,-1.5634996414184563,-2.7527714177540865,-0.3742278650828261,-2.1581355295862714,-0.9688637532506412,2.9899997711181605,7.142844449762389,-48.89211995910341,0.5946358881678143,9,1.3800001144409144,1.3800001144409144,0.8774986267089773,-0.5700016021728587,-2.1599998474121094,0,-0.10816129530163965,-4.903603272359634,31.559999465942386,3.333306842565465,31.65999984741211,-1.2857160157432928,31.95000076293945,-0.10816129530163965
15289,2022-09-27,29.88999938964844,30.739999771118164,29.739999771118164,30.709999084472656,6819900.0,-0.020321233516297554,1.2727245141685488,1.0789466419380667,23.674247897581253,46.71365463353533,2.0272452180044134,2.139228832258521,1.6706554411783365,0.8369080385358529,6.407672050025259,1.0,0.06077735841151366,-2.07350044250488,-3.612033364499407,-0.5349675205103495,-2.8427669035021417,-1.3042339815076147,3.610000610351559,3.989351313813204,-45.17048155728581,0.7692664609972651,9,1.730000495910641,1.730000495910641,1.5999994277954066,0.04999923706053977,-1.779998779296882,1,-0.07494144586345919,-1.1147536626586332,30.51000022888184,-4.903603272359634,31.559999465942386,3.333306842565465,31.65999984741211,-0.07494144586345919
15290,2022-09-28,30.149999618530273,30.35000038146973,29.81999969482422,30.26000022888184,4527100.0,0.008698569226865738,2.655165609954948,0.13414713571954082,26.860228639671902,44.34135393840962,1.519434402723359,1.85626200348554,1.4526350230556844,0.5701506295716321,6.386445255398892,0.5300006866455114,-0.1350454581633862,-1.7385002136230483,-3.4748998470544876,-0.0021005801916089695,-2.6067000303387644,-0.8703003969073286,3.1996003723144497,10.904250597187778,-31.641829308589934,0.868199816715719,9,1.4700002670288086,1.4700002670288086,1.3849992752075195,-0.21000099182129262,-2.139999389648434,2,-0.08457709019317228,1.2727245141685488,29.88999938964844,-1.1147536626586332,30.51000022888184,-4.903603272359634,31.559999465942386,-0.08457709019317228
15291,2022-09-29,28.84000015258789,30.09000015258789,28.739999771118164,30.040000915527344,4134400.0,-0.04344940240520778,1.0769248826979902,10.909037314467673,19.940034315127306,40.66779318411106,2.576809741990168,3.114059871212767,2.8021855821294963,1.8690598492858506,6.687177213001223,1.4099998474121094,-0.285701149356143,-2.9139996528625502,-5.120433833949548,-0.7075654717755526,-4.017216743406053,-1.8107825623190514,4.365215829467772,2.1008482491862717,-32.67337937127496,1.1032170905434997,9,2.2799997329711914,2.2799997329711914,2.6949987411499023,1.0999984741210902,-0.3600006103515625,3,-0.029472967301404585,2.655165609954948,30.149999618530273,1.2727245141685488,29.88999938964844,-1.1147536626586332,30.51000022888184,-0.029472967301404585
15292,2022-09-30,28.18000030517578,29.149999618530273,28.06999969482422,28.96999931335449,9062400.0,-0.022884876696260603,-1.1386132256657306,0.65833208825932,15.254240484402075,36.388507355556804,2.940960696873894,3.665048136288185,3.496816982693545,2.5196075013283306,7.031000633790961,1.0799999237060547,-0.5058788776677545,-3.3854994773864746,-6.1057580528871185,-0.6652409018858272,-4.7456287651368,-2.0253701896361527,4.757302704223633,3.1428745814732144,-23.35328822629154,1.3601292877503233,9,2.604999542236328,2.604999542236328,3.4824986457824707,1.7599983215331996,-0.2700004577636719,4,0.02235625102711203,1.0769248826979902,28.84000015258789,2.655165609954948,30.149999618530273,1.2727245141685488,29.88999938964844,0.02235625102711203
15293,2022-10-03,28.84000015258789,29.239999771118164,28.46999931335449,28.770000457763672,4452500.0,0.023420860193918758,-1.2985020240609757,-0.08860731988208265,24.892708195762296,33.21644152119431,1.9148275361256601,2.923380788606444,2.8675815274771637,1.8523006439442824,7.942385845415206,1.0599994659423828,-0.6476841868119863,-2.578499603271485,-5.5555783320238845,0.3985791254809179,-4.06703896764769,-1.0899602388952836,3.707918591645509,28.838967631508826,3.7488506192759594,1.4885393643762015,10,1.9449996948242188,1.9449996948242188,2.8224987983703613,1.0999984741210902,-0.6900005340576172,0,-0.00797501875934259,-1.1386132256657306,28.18000030517578,1.0769248826979902,28.84000015258789,2.655165609954948,30.149999618530273,-0.00797501875934259
15294,2022-10-04,29.43000030517578,29.520000457763672,28.84000015258789,28.96999931335449,3585300.0,0.020457702824767443,1.124996647245526,6.571471389645827,26.880213665654892,30.167466041376994,1.0320320756797408,2.271035414613472,2.302940759387141,1.2596274919602877,8.731866704480161,0.6800003051757812,-0.8123121818205661,-1.8749994277954087,-4.977340869220512,1.2273420136296949,-3.426170148507957,-0.32382870708285694,2.7596849151048843,59.649131612871834,36.923891202997645,1.551170720712551,10,1.3549995422363281,1.3549995422363281,2.3199987411499023,0.5099983215331996,-1.2399997711181676,1,-0.03669724473350122,-1.2985020240609757,28.84000015258789,-1.1386132256657306,28.18000030517578,1.0769248826979902,28.84000015258789,-0.03669724473350122
15295,2022-10-05,28.809999465942386,29.040000915527344,28.489999771118164,28.940000534057614,4766900.0,-0.021066966795931563,2.33332177370879,-0.28261040829610173,26.694315756261346,27.918562409733404,1.2960796398909018,2.726833784983352,2.928724218628826,1.8734825954876477,9.034769324251114,0.9400005340576172,-1.0502243879158755,-2.3020003318786593,-5.524725807850647,0.9207251440933284,-3.913363069864655,-0.6906375938926672,3.050110912301765,36.6336437337948,12.436161588543449,1.6113627379859934,10,1.975000381469723,1.975000381469723,2.8774995803832972,1.1299991607665945,0.5900001525878871,2,-0.024297079783646924,1.124996647245526,29.43000030517578,-1.2985020240609757,28.84000015258789,-1.1386132256657306,28.18000030517578,-0.024297079783646924
15296,2022-10-06,27.34000015258789,28.790000915527344,27.31999969482422,28.70000076293945,7558600.0,-0.05102392712961512,-1.0999994550438417,10.461457202383244,22.546716685561876,25.13047872243657,2.3343227288625457,3.978674906452916,4.385931985176327,3.3185068102272055,9.535736924352287,1.4899997711181676,-1.3140757602093558,-3.5039996147155748,-7.046317069813902,0.03831784038275643,-5.275158342264739,-1.732840887166411,4.216901370982665,0.9091114012591964,-23.441703053824778,1.771158727549165,10,2.104999542236328,3.0699996948242188,4.464999198913574,2.59999847412109,1.789999008178711,3,0.0245062206494,2.33332177370879,28.809999465942386,1.124996647245526,29.43000030517578,-1.2985020240609757,28.84000015258789,0.0245062206494
15297,2022-10-07,26.809999465942386,27.3700008392334,26.61000061035156,27.309999465942386,5637800.0,-0.019385540734729534,1.4516027810250811,0.36764689382804794,17.416380802701156,22.68434293808046,2.3687807864832138,4.250919713369246,4.866092687105425,3.821154968837565,10.07641870599458,0.7600002288818395,-1.6239534938866775,-3.732000350952145,-7.571630534459683,0.10762983255539282,-5.651815442705914,-1.812185259198376,4.323211874753536,6.87281326728206,-13.065607786415624,1.9198150917537684,10,1.865000724792477,3.245000839233395,5.042500495910641,3.1299991607665945,2.319999694824215,4,0.06229019431408034,-1.0999994550438417,27.34000015258789,2.33332177370879,28.809999465942386,1.124996647245526,29.43000030517578,0.06229019431408034
15298,2022-10-10,26.70000076293945,27.1200008392334,26.6299991607666,26.88999938964844,4483200.0,-0.0041028983660619245,-1.9696906644472187,0.37999725341798296,18.17088238176673,22.07285788076773,2.102607334967967,4.065292275185431,4.917820396108855,3.896496934593767,10.282040916608898,0.4900016784667969,-1.9039279562544067,-3.5219991683960004,-7.5271987050259135,0.48320036823391277,-5.524598936710955,-1.5193994000810456,3.89042529011515,3.0927889108973154,-15.130131633181122,2.002599768314956,10,1.779999732971195,3.3549995422363317,5.1549987792968786,3.469998359680176,2.429998397827152,0,0.045318316475562836,1.4516027810250811,26.809999465942386,-1.0999994550438417,27.34000015258789,2.33332177370879,28.809999465942386,0.045318316475562836
15299,2022-10-11,26.60000038146973,26.979999542236328,26.440000534057614,26.61000061035156,4861700.0,-0.0037453325322942543,-2.272722018322062,0.05263316401305116,18.04062219210165,21.092901608815477,1.8850792935198974,3.9130543524463555,4.95912066828188,3.9720842557231286,11.689605140001195,0.5399990081787145,-2.2171778889615474,-3.3344996452331515,-7.518053658066638,0.8490543676003348,-5.426276651649896,-1.24272263881641,3.5127746184605044,6.153839382195462,-9.69555168116899,2.0917770064167422,10,1.6649999618530238,3.3699998855590785,5.254999160766598,3.5849990844726456,2.8400001525878835,1,0.058270647174137435,-1.9696906644472187,26.70000076293945,1.4516027810250811,26.809999465942386,-1.0999994550438417,27.34000015258789,0.058270647174137435
15300,2022-10-12,25.54999923706055,26.56999969482422,25.53000068664551,26.559999465942386,6904200.0,-0.039473726667336395,1.0194142036269298,100.99771123409808,16.538883375985776,20.714995948910865,2.4741316282790677,4.633557365710235,5.9347536231375635,4.991478463292108,13.359634159599764,1.0699996948242188,-2.4494334911816154,-4.024500751495356,-8.42162652019385,0.3726250172031378,-6.223063635844603,-1.8259378671461093,4.048587337647518,0.6134524236490158,-13.267593151891656,2.198562884349246,10,1.9750013351440394,3.9650011062622035,6.305000305175778,4.809999465942379,3.640001296997063,2,0.10332686402462632,-2.272722018322062,26.60000038146973,-1.9696906644472187,26.70000076293945,1.4516027810250811,26.809999465942386,0.10332686402462632
15301,2022-10-13,26.04999923706055,26.18000030517578,25.03000068664551,25.26000022888184,7318700.0,0.019569472208623262,1.1904730764410083,-0.7821770585669205,21.09129154312096,21.36355717765741,1.7173478635111472,3.848058112924708,5.364984552891304,4.46474564507157,15.15229206704934,1.1499996185302699,-2.549602728377671,-3.2180006980895968,-7.704108479251435,1.2681070830722412,-5.461054588670514,-0.9749468075086796,2.897613595557509,43.58967879925082,29.322428005420075,2.243053890580918,10,1.2250013351440394,3.2150011062622035,5.865000724792477,4.569999694824212,3.620000839233395,3,0.1285988667786131,1.0194142036269298,25.54999923706055,-2.272722018322062,26.60000038146973,-1.9696906644472187,26.70000076293945,0.1285988667786131
15302,2022-10-14,25.8799991607666,26.38999938964844,25.6299991607666,26.28000068664551,5263200.0,-0.006525914828131585,1.451617865119439,-0.5063316811005701,23.236992766629626,21.17958879664267,1.706208780309165,3.7238267114407044,5.471473069332948,4.602601501821734,16.711792619529547,0.7600002288818395,-2.710946195302526,-3.0800006866455085,-7.610407966954909,1.4504065936638924,-5.345204326800207,-0.8147970464908099,2.3624434855763994,40.66978048152782,24.44790614118598,2.2652036401547004,10,1.3950014114379883,3.3850011825561523,6.060000419616699,4.814999580383294,4.020000457763672,4,0.12557960221756548,1.1904730764410083,26.04999923706055,1.0194142036269298,25.54999923706055,-2.272722018322062,26.60000038146973,0.12557960221756548
15303,2022-10-17,26.25,26.649999618530273,26.170000076293945,26.229999542236328,4428300.0,0.014296787141875544,-5.85716621253406,-0.050000953670678,28.333340902175706,21.341047378478315,1.0394942280829653,3.019547928031251,5.038371610316467,4.1947770964732705,18.763665997313577,0.7700004577636719,-2.693564446219625,-2.3994998931884766,-6.768233376479259,1.9692335901023057,-4.583866634833868,-0.21513315154308543,1.4142030935974539,62.56410406891493,42.9444668116885,2.1843667416453902,10,0.7850008010864258,3.015000343322754,5.77500057220459,4.4600000381469656,4.20000076293945,0,0.10971425374348964,1.451617865119439,25.8799991607666,1.1904730764410083,26.04999923706055,1.0194142036269298,25.54999923706055,0.10971425374348964
15304,2022-10-18,26.959999084472656,27.0,26.56999969482422,26.690000534057614,6471100.0,0.027047584170386996,1.4571419229323002,13.499618539004565,31.97739888951365,21.928056615506346,-0.06450383749658073,2.01679439780888,4.268674968370014,3.4422364638248126,20.406578259412793,0.75,-2.559088111837177,-1.4380007743835463,-5.569729898356087,2.6937283495889943,-3.5038653363698167,0.627863787602724,0.23004757587344926,97.96949596600464,74.05640963529147,2.0658645619862703,10,-0.04999828338623047,2.3050012588500977,5.205000877380371,3.890000343322754,3.85000038146973,1,0.08048961980654279,-5.85716621253406,26.25,1.451617865119439,25.8799991607666,1.1904730764410083,26.04999923706055,0.08048961980654279
15305,2022-10-19,27.0,27.1200008392334,26.54999923706055,26.60000038146973,6063700.0,0.0014837135343368502,-1.27999771119039,1.4814880224926734,37.86279875916684,23.629843512573565,-0.4338809083791517,1.6726977142614743,4.152091453149588,3.3572593222191784,22.34329418802074,0.570001602172848,-2.566504368008296,-1.1504998207092285,-4.967379207026422,2.666379565607965,-3.0589395138678235,0.7579398724493664,-1.9699993133544886,94.25833347022436,64.79423175516185,1.9084396931585963,10,-0.7999992370605469,2.265000343322754,5.259999752044678,3.84999942779541,4.040000915527344,2,0.09037039015028192,1.4571419229323002,26.959999084472656,-5.85716621253406,26.25,1.451617865119439,25.8799991607666,0.09037039015028192
15306,2022-10-20,26.60000038146973,27.040000915527344,26.399999618530273,26.95000076293945,6638100.0,-0.014814800686306251,1.4150961050551871,-0.8750017881410386,39.207653156544055,26.051095996333892,-0.1675039757079091,1.764652789452441,4.469603922243376,3.7024746053624824,23.7818666009092,0.6400012969970703,-2.656001666287697,-1.29749946594238,-4.792096123036682,2.197097191151922,-3.044797794489533,0.44979886260477286,-1.5281996917724605,65.10067973220367,30.972546011843804,1.7472983285471517,10,-0.524999618530277,2.664999961853024,5.659999370574948,4.24999904632568,4.260000228881829,3,0.09736842539266077,-1.27999771119039,27.0,1.4571419229323002,26.959999084472656,-5.85716621253406,26.25,0.09736842539266077
15307,2022-10-21,27.01000022888184,27.149999618530273,26.51000022888184,26.709999084472656,4455700.0,0.015413527877154776,1.206894737361335,-0.8571451926692774,37.05799498585948,28.149664063455305,-0.6103332851843177,1.0501420391581355,3.9853385155678467,3.245426198254041,24.630073764084365,0.639999389648434,-2.7046320305430065,-0.6599996566772433,-3.7155073668957996,2.395508053541313,-2.1877535117865214,0.8677541984320349,-1.8972355361938469,85.71434132214392,48.81382815451613,1.5277538551092775,10,-0.9200000762939489,2.2550001144409144,5.302499294281002,3.8399991989135707,3.5699996948242116,4,0.09848203720367854,1.4150961050551871,26.60000038146973,-1.27999771119039,27.0,1.4571419229323002,26.959999084472656,0.09848203720367854
15308,2022-10-24,27.209999084472656,27.40999984741211,26.8799991607666,27.229999542236328,4027200.0,0.007404622506332226,1.7894694574110326,-0.06666793822757047,33.38322515507198,29.85439772600756,-0.8162147181844439,0.6221364953754644,3.6928465315689962,2.9989044146882087,26.376498993961455,0.5300006866455078,-2.5630976696137964,-0.2950007438659661,-3.0460045187010607,2.4560030309691285,-1.6705026312835152,1.080501143551583,-2.015744994750971,80.19794875087578,44.26754191307738,1.3755018874175482,10,-0.9899988174438477,2.0550012588500977,5.1025004386901855,3.640000343322754,3.9000015258789027,0,0.09886073592676681,1.206894737361335,27.01000022888184,1.4150961050551871,26.60000038146973,-1.27999771119039,27.0,0.09886073592676681
15309,2022-10-25,27.649999618530273,27.81999969482422,27.20000076293945,27.20000076293945,3556000.0,0.016170545713421358,-1.7555578161226193,-22.49942780850676,41.07692425067604,32.58084671208426,-1.2198945247245945,0.006025310549432561,3.1574335450721165,2.513828584685271,28.126603806635984,0.6199989318847692,-2.3062386029319626,0.2569997787475593,-2.257380985721312,2.7713805432164307,-1.0001906034868782,1.5141901609819968,-2.3228007833471622,88.02816428449582,50.030932935861635,1.2571903822344357,10,-1.2249994277954102,1.6150007247924805,4.747500419616699,3.1999998092651367,3.380001068115238,1,0.10126586557103212,1.7894694574110326,27.209999084472656,1.206894737361335,27.01000022888184,1.4150961050551871,26.60000038146973,0.10126586557103212
15310,2022-10-26,27.60000038146973,27.96999931335449,27.54999923706055,27.82999992370605,3132200.0,-0.0018082906962152423,-1.5454408840800968,-0.5111113936819778,52.55905740931744,36.07726514166164,-0.9482394053268983,-0.15263591572999857,3.104958723854903,2.5248700177375554,29.898809107504288,0.4200000762939382,-2.0534989800154726,0.3345005035400419,-1.8247733571175857,2.4937743641976695,-0.7451364267887719,1.4141374338688557,-2.0733774775153293,76.43318447102084,32.35060260690923,1.0796369303288138,10,-0.8000011444091832,1.6649999618530238,4.757499217987057,3.24999904632568,3.069999694824215,2,0.1163043130473218,-1.7555578161226193,27.649999618530273,1.7894694574110326,27.209999084472656,1.206894737361335,27.01000022888184,0.1163043130473218
15311,2022-10-27,27.989999771118164,28.26000022888184,27.84000015258789,27.88999938964844,2833500.0,0.014130412473119858,-3.200024795674144,-0.434785132602456,61.94332624705499,40.37796886170891,-1.1556375554440912,-0.6425227441709112,2.6252205577064984,2.0998608601189197,30.54394376534294,0.6599998474121094,-1.7671907156318305,0.7669999122619622,-1.2929656507191325,2.826965475243057,-0.2629828692285834,1.7969826937525077,-2.219039226223753,84.57140241350426,34.303916113564384,1.0299827814905465,10,-0.7749996185302734,1.2750005722045898,4.367499828338623,2.859999656677246,2.4600009918212855,3,0.10896753016612615,-1.5454408840800968,27.60000038146973,-1.7555578161226193,27.649999618530273,1.7894694574110326,27.209999084472656,0.10896753016612615
15312,2022-10-28,28.809999465942386,28.81999969482422,28.06999969482422,28.06999969482422,2803400.0,0.02929616654267897,-1.027027653986231,7.399969482538588,68.67255615454195,44.8601038897496,-1.6945038506876173,-1.4892596101184523,1.7205812425885263,1.240801660136107,30.41128546758892,0.8299999237060547,-1.3125447551873002,1.5554996490478565,-0.5838213954687674,3.6948206935644805,0.4858391267895463,2.6251601713061667,-2.7403541589694846,99.48452442634557,41.463153360847095,1.069660522258312,10,-1.1999998092651403,0.45500087738036754,3.475000381469723,2.039999961853024,2.0100002288818324,4,0.0711558897053286,-3.200024795674144,27.989999771118164,-1.5454408840800968,27.60000038146973,-1.7555578161226193,27.649999618530273,0.0711558897053286
15313,2022-10-31,28.61000061035156,28.8799991607666,28.43000030517578,28.79999923706055,4470200.0,-0.006941994422015041,1.571433242506812,-0.2567549803723539,67.47826865760753,48.80464497509337,-1.256687957409639,-1.378027411864764,1.8299370685537362,1.412316523852585,30.360903454468037,0.4499988555908203,-0.9085309445360963,1.3670007705688434,-0.7386420302373473,3.472643571375034,0.31417937016574626,2.4198221709719405,-2.155305689079473,83.92864238654937,18.547198499109598,1.052821400403096,10,-0.9700012207031214,-0.31000041961669567,3.6649990081787145,2.374999046325687,1.779998779296882,0,0.06885701752280693,-1.027027653986231,28.809999465942386,-3.200024795674144,27.989999771118164,-1.5454408840800968,27.60000038146973,0.06885701752280693
15314,2022-11-01,28.35000038146973,29.07999992370605,28.09000015258789,28.739999771118164,5735900.0,-0.009087739368581316,-1.1758240376271663,2.0526432027625683,78.22583405211452,53.28942667430977,-0.8703024104305825,-1.2681029179560142,2.014391779146248,1.6532086829344514,30.804037890479407,0.9899997711181605,-0.5258051690077394,1.1610005378723187,-0.7553767622872982,3.0773778380319357,0.20281188779251025,2.119189187952127,-1.507256781878521,52.28763303127452,-20.407201746460153,0.9581886500798087,11,-0.610000610351566,-0.4650001525878942,3.539999961853024,2.634999275207516,2.0,1,0.09735450411795532,1.571433242506812,28.61000061035156,-1.027027653986231,28.809999465942386,-3.200024795674144,27.989999771118164,0.09735450411795532
15315,2022-11-02,28.11000061035156,28.81999969482422,28.09000015258789,28.270000457763672,4770400.0,-0.008465600278264596,-6.299967575196933,0.4102566610587397,71.91492245608218,56.923567707591786,-0.5099135690928698,-1.1417734994771962,2.1783681448290757,1.8803347076125938,30.9625646900745,0.7299995422363281,-0.21328723997695676,0.9560007095336864,-0.8585885297924385,2.7705899488598114,0.04870608987062397,1.863295329196749,-0.8645508724196773,21.77423448394651,-52.346645942461905,0.9072946196630626,11,-0.31500053405761363,-0.4200000762939382,3.509999275207523,3.079998970031742,2.3400001525878906,2,0.10387762408011669,-1.1758240376271663,28.35000038146973,1.571433242506812,28.61000061035156,-1.027027653986231,28.809999465942386,0.10387762408011669
15316,2022-11-03,28.01000022888184,28.270000457763672,27.61000061035156,27.809999465942386,4054300.0,-0.0035574663571118492,-1.2000050862759157,-1.2500059604701341,73.00218500715987,60.91736659884739,-0.21106711429462166,-1.0424517983696475,2.188009998488866,1.9903805517408522,30.42280279179932,0.6599998474121129,0.03427802440628369,0.8225003242492726,-1.0308711398326018,2.675871788331147,-0.10418540779166463,1.7491860562902097,-0.43433145751060565,27.21087111377583,-49.02875213116899,0.9266857320409378,11,-0.030000686645511365,-0.44999980926514027,3.6099996566772425,3.269999504089352,3.0,3,0.09496607731796125,-6.299967575196933,28.11000061035156,-1.1758240376271663,28.35000038146973,1.571433242506812,28.61000061035156,0.09496607731796125
15317,2022-11-04,28.479999542236328,28.57999992370605,27.93000030517578,28.04999923706055,4513200.0,0.016779696876612737,1.063487353997263,2.149993324305233,73.57295514299086,65.3828921530606,-0.5035746894074862,-1.4555508499062526,1.6280268503878546,1.5498675264792432,29.24768433316014,0.6499996185302699,0.22105723212577644,1.2089996337890625,-0.7216280902890411,3.139627357867166,0.24368577175000894,2.174313495828116,-0.8699989318847692,59.183628453503076,-18.009831660778403,0.9653138620390523,11,-0.33999919891357777,-1.2049989700317383,2.640000343322754,2.640000343322754,2.4300003051757812,4,0.0691713922881767,-1.2000050862759157,28.01000022888184,-6.299967575196933,28.11000061035156,-1.1758240376271663,28.35000038146973,0.0691713922881767
15318,2022-11-07,27.90999984741211,28.5,27.40999984741211,28.5,4032500.0,-0.02001403455006734,2.6949148158924126,-1.372092404322149,60.348600445463944,67.52418950803704,0.1968647490276787,-0.8329594072401889,2.1195514691157165,2.1380354149535066,28.206411358629147,1.0900001525878906,0.42322425491821036,0.5784999847412102,-1.3526225250009176,2.509622494483338,-0.3870612701298555,1.544061239612276,1.1700000762939418,29.940118392664882,-42.78188726903417,0.9655612548710639,11,0.33500003814697266,-0.6349992752075195,2.875,2.875,3.04000091552734,0,0.10426369986820094,1.063487353997263,28.479999542236328,-1.2000050862759157,28.01000022888184,-6.299967575196933,28.11000061035156,0.10426369986820094
15319,2022-11-08,28.149999618530273,28.3799991607666,27.84000015258789,27.979999542236328,3606400.0,0.008599060280554571,-1.4000016954253187,-0.28813564801344843,62.00418342898627,68.5736479546669,0.0393910796928445,-1.0022700919197796,1.7912865560464795,1.9286415375405426,26.987737849953024,0.5399990081787109,0.6318423736484,0.7409997940063491,-1.1909252170072975,2.6729248050199956,-0.2249627115004742,1.7069622995131724,0.8966003036498975,52.48225895033588,-16.791996942935178,0.965962505506824,11,0.0950002670288086,-0.8749990463256836,2.635000228881836,2.635000228881836,2.479999542236328,1,0.07957370520330831,2.6949148158924126,27.90999984741211,1.063487353997263,28.479999542236328,-1.2000050862759157,28.01000022888184,0.07957370520330831
15320,2022-11-09,28.190000534057614,28.29999923706055,27.95000076293945,28.01000022888184,5445100.0,0.001420991689854656,-1.333329094770029,1.0588248493755823,67.94583986697629,69.24059391243593,0.10268096506139202,-0.879437010369049,1.6758501791809302,1.9204285367357983,25.169140881048513,0.34999847412110086,0.8659855968185965,0.6490006446838343,-1.1002359563601232,2.398237245727792,-0.2256176558381462,1.5236189452058149,0.8238673866271959,66.66672100707991,-3.0059414097274413,0.8746183005219788,11,0.054999351501468396,-1.1350002288818324,2.5949993133544957,2.5949993133544957,1.8199996948242259,2,0.07662290906318092,-1.4000016954253187,28.149999618530273,2.6949148158924126,27.90999984741211,1.063487353997263,28.479999542236328,0.07662290906318092
15321,2022-11-10,29.399999618530273,29.559999465942386,28.739999771118164,29.21999931335449,3656400.0,0.04292298905815217,2.2799987792968426,1.0000000000000593,72.84896120529945,69.70463891807566,-0.9904304242024615,-1.9242516505546732,0.40678912874707507,0.7439876616779486,22.662399654204453,1.3699989318847727,1.0453943806288386,1.6914997100830078,-0.09769935686606246,3.480698777032078,0.7969001766084709,2.5860992435575447,-1.989999771118164,92.558145311603,23.885449005940444,0.8945995334745355,11,-0.9149999618530273,-2.1049995422363246,1.385000228881836,1.385000228881836,0.5799999237060547,3,0.03571432510316708,-1.333329094770029,28.190000534057614,-1.4000016954253187,28.149999618530273,2.6949148158924126,27.90999984741211,0.03571432510316708
15322,2022-11-11,29.1299991607666,29.53000068664551,28.729999542236328,29.3799991607666,4194600.0,-0.009183689158740571,1.9090789291163577,-1.3888865341414551,68.11321739286905,69.77518877754915,-0.7490332934302089,-1.4738503438897652,0.5998325325255252,1.0455186336820645,20.318534111340053,0.8000011444091832,1.1465485201807581,1.2589992523193345,-0.41777574251230476,2.935774247150974,0.4206117549035149,2.097386749735154,-1.6769993209838852,79.99998225721873,12.257011396878994,0.8383874974158187,11,-0.6449995040893555,-1.8349990844726527,0.7975006103515625,1.2800006866455078,0.8400001525878871,4,0.06453831521723119,2.2799987792968426,29.399999618530273,-1.333329094770029,28.190000534057614,-1.4000016954253187,28.149999618530273,0.06453831521723119
15323,2022-11-14,29.1299991607666,29.59000015258789,29.04999923706055,29.1299991607666,4992700.0,0.0,-5.750017881410741,-0.0,65.22634277824744,68.33080085823059,-0.7459601414984611,-1.3144160159720357,0.5267692398432899,1.0701840228235149,18.246162096423845,0.5400009155273402,1.1698575981511716,1.1149992942810059,-0.4676498490356096,2.6976484375976213,0.32367472262269814,1.9063238659393136,-1.634859328460692,73.71422903878349,8.184535847716063,0.7913245716583078,11,-0.6299991607666016,-1.8199987411499023,0.2350010871887207,0.9250011444091797,1.4000015258789098,0,0.06110541496488886,1.9090789291163577,29.1299991607666,2.2799987792968426,29.399999618530273,-1.333329094770029,28.190000534057614,0.06110541496488886
15324,2022-11-15,29.1299991607666,29.45000076293945,28.709999084472656,29.31999969482422,3022300.0,0.0,2.288876832633306,-100.0,65.90436128770284,67.66296072841067,-0.6969762450226753,-1.2053062085923614,0.45477857156913615,1.0855195245426827,16.410974675822644,0.7400016784667933,1.0746965715611232,1.0064992904663086,-0.5691341651810511,2.5821327461136683,0.21868256264263053,1.7943160182899867,-1.5510649156494125,71.95114859647008,7.478435937083347,0.7878167278236793,11,-0.6299991607666016,-1.8199987411499023,0.13750123977661133,0.9250011444091797,1.1800003051757848,1,0.06247860125667626,-5.750017881410741,29.1299991607666,1.9090789291163577,29.1299991607666,2.2799987792968426,29.399999618530273,0.06247860125667626
15325,2022-11-16,29.440000534057614,29.63999938964844,28.96999931335449,28.96999931335449,2807500.0,0.010641997329973618,-1.851056749561747,-2.4736836821763792,65.3277051085495,66.81024073967617,-0.8923132337983439,-1.3946401255788246,0.043633781576492225,0.7905765938001217,14.713190471137509,0.6700000762939524,1.005134021332438,1.194500637054439,-0.3926643724373129,2.781665646546191,0.4009181323085613,1.9880831418003169,-1.780623652641598,78.49475376752436,15.880132318066615,0.7935825047458769,11,-0.9150009155273402,-2.1050004959106374,-0.3225002288818324,0.529999732971195,1.25,2,0.0404211482717991,2.288876832633306,29.1299991607666,-5.750017881410741,29.1299991607666,1.9090789291163577,29.1299991607666,0.0404211482717991
15326,2022-11-17,29.190000534057614,29.21999931335449,28.729999542236328,29.15999984741211,2899100.0,-0.008491847672040254,9.889096111053021,0.06383108239723938,54.56732069775943,64.6985035790949,-0.5110723504044081,-0.9914891261417687,0.1865327636261931,1.0527374538642853,12.771420648875296,0.7100009918212855,0.8986701906306251,0.8150006294250467,-0.6224458201544465,2.25244707900454,0.09627740463529832,1.533723854214795,-1.4117863021476538,51.61304215854311,-6.075977187844813,0.7187232247897472,11,-0.6650009155273402,-1.8550004959106374,-0.6700000762939418,0.32499980926514027,1.7299995422363317,3,0.028091801295703434,-1.851056749561747,29.440000534057614,2.288876832633306,29.1299991607666,-5.750017881410741,29.1299991607666,0.028091801295703434
15327,2022-11-18,29.670000076293945,29.790000915527344,29.36000061035156,29.489999771118164,3843200.0,0.016443971683943293,1.0476108300560563,5.999872846335506,61.936929486962015,64.87498458370581,-0.8990648561634913,-1.3301899480599104,-0.40203396530101543,0.5873343796416322,11.07105873570855,0.6000003814697301,0.8691311954763492,1.1620001792907715,-0.23534465428190288,2.559345012863446,0.4633277625044343,1.8606725960771087,-1.7800787349196767,88.88883002020374,33.09300444287345,0.6986724167863368,11,-0.8549995422363281,-1.9600000381469727,-1.3999996185302734,-0.4049997329711914,0.8500003814697266,4,0.010448246213186518,9.889096111053021,29.190000534057614,-1.851056749561747,29.440000534057614,2.288876832633306,29.1299991607666,0.010448246213186518
15328,2022-11-21,29.899999618530273,30.0,29.489999771118164,29.670000076293945,3138600.0,0.007751922536060052,1.3720924043221376,1.2777730682829653,67.57368810307466,65.4938184363823,-0.9131217832972354,-1.4211937666369323,-0.7482259799310498,0.3660720539689919,9.750802964867642,0.5100002288818359,0.8542482994881766,1.2574996948242188,-0.13161374795508607,2.6466131376035236,0.5629429734345663,1.9520564162138712,-1.8580719112237603,92.2480379458609,34.52097769573862,0.6945567213896532,11,-0.9249992370605469,-1.8149995803833008,-1.6299991607666016,-0.6349992752075195,0.5799999237060547,0,0.002341126947066341,1.0476108300560563,29.670000076293945,9.889096111053021,29.190000534057614,-1.851056749561747,29.440000534057614,0.002341126947066341
15329,2022-11-22,30.45000076293945,30.479999542236328,30.0,30.0,3761500.0,0.01839468733866867,-1.1333276819395584,1.9565289502927217,74.78813079882335,66.25407298436531,-1.232129239851627,-1.845278734127458,-1.3862457316349612,-0.18659472014768497,9.129188696867786,0.5799999237060547,0.8172670324524276,1.6675007820129366,0.14187588136994478,3.1931256826559284,0.9046883316914425,2.4303132323344308,-2.2122658263635877,98.28578404017837,34.52335862631107,0.7628124503214951,11,-0.8550014495849574,-2.010001182556149,-2.3000001907348597,-1.1850004196166957,-0.4600009918212855,1,0.0026272552282964323,1.3720924043221376,29.899999618530273,1.0476108300560563,29.670000076293945,9.889096111053021,29.190000534057614,0.0026272552282964323
15330,2022-11-23,30.809999465942386,30.84000015258789,30.36000061035156,30.3799991607666,3541500.0,0.011822617207980057,-1.0425625167401045,0.9555546136566085,78.11244472326973,66.838904486362,-1.3202342066343427,-2.0579754058092625,-1.8447897961920852,-0.524679062699466,8.811224618600507,0.4799995422363317,0.9214477985831273,1.8669995307922385,0.19663757784200087,3.537361483742476,1.0318185543171197,2.7021805072673573,-2.3031927766872684,98.57816692097991,28.94500642483098,0.8351809764751186,11,-1.034999847412113,-2.1899995803833043,-2.7224988937377965,-1.5449991226196325,-1.25,2,-0.016228497522458696,-1.1333276819395584,30.45000076293945,1.3720924043221376,29.899999618530273,1.0476108300560563,29.670000076293945,-0.016228497522458696
15331,2022-11-25,31.040000915527344,31.190000534057614,30.88999938964844,30.88999938964844,1060500.0,0.0074651559095026965,-2.9999745689436885,0.3488405102819214,77.00422433309217,67.82679414638679,-1.4451051303835882,-2.1584262269235097,-2.1543201570831805,-0.7351980128894233,8.991904066288841,0.38000106811522727,1.016859462276443,1.9445009231567383,0.09335070002428125,3.7956511462891953,1.0189258115905098,2.870076034722967,-2.206547141405636,91.803299192139,19.987119619043355,0.9255751115662288,11,-1.090001106262207,-2.2450008392333984,-3.3075003623962402,-1.7750005722045898,-1.3900012969970703,4,-0.01127578515291372,-1.0425625167401045,30.809999465942386,-1.1333276819395584,30.45000076293945,1.3720924043221376,29.899999618530273,-0.01127578515291372
15332,2022-11-28,30.86000061035156,30.96999931335449,30.53000068664551,30.79999923706055,2786000.0,-0.00579897873281765,2.1428610354223725,0.4000050862112433,83.90803690520345,69.9025379382708,-1.1106988108163414,-1.9151617419984213,-2.0530668070787783,-0.5360850857048547,9.702298573203505,0.5100002288818324,1.093403254597419,1.662000560760493,-0.34319915899582654,3.6672002805168127,0.6594007008823333,2.664600420638653,-1.6494993546401062,80.5882484937562,3.3314789588347935,1.0025998598781596,11,-0.9100008010864222,-2.0100002288818324,-3.1900000572204554,-1.595000267028805,-1.8800010681152308,0,0.0019442470756874108,-2.9999745689436885,31.040000915527344,-1.0425625167401045,30.809999465942386,-1.1333276819395584,30.45000076293945,0.0019442470756874108
15333,2022-11-29,30.57999992370605,30.68000030517578,30.34000015258789,30.670000076293945,2455500.0,-0.00907325603070741,5.181786655569427,-1.4999682115839357,77.67652085960093,71.21055566848169,-0.674294521181455,-1.5599877649561584,-1.8702301675075539,-0.23936398312119778,10.42545632149553,0.5200004577636683,1.0316261831121665,1.2834999084472614,-0.792379539847694,3.3593793567422168,0.24556018429978366,2.321439632594739,-1.052778783459214,48.73946751337933,-30.343636245717413,1.0379397241474775,11,-0.6199998855590785,-1.5450000762939418,-2.902499675750729,-1.3149995803832972,-0.5900001525878871,1,-0.0019620492508852783,2.1428610354223725,30.86000061035156,-2.9999745689436885,31.040000915527344,-1.0425625167401045,30.809999465942386,-0.0019620492508852783
15334,2022-11-30,31.11000061035156,31.18000030517578,30.229999542236328,30.440000534057614,5089800.0,0.017331611771347344,1.3456824427265008,-7.444432670707119,79.9180153267876,72.83170124828592,-0.9989452591255805,-1.9738126998618313,-2.4780877583293943,-0.7519473180855378,10.97807431572992,0.9500007629394531,1.0367529487973357,1.6755005836486774,-0.5000139392447593,3.851015106542114,0.587743322201959,2.7632578450953957,-1.3167347670949958,91.6666832234953,10.558055271866309,1.0877572614467186,11,-1.1500005722045863,-1.9149999618530273,-3.3675003051757777,-1.845000267028805,-0.6400012969970703,2,-0.020250757176314638,5.181786655569427,30.57999992370605,2.1428610354223725,30.86000061035156,-2.9999745689436885,31.040000915527344,-0.020250757176314638
15335,2022-12-01,31.03000068664551,31.520000457763672,30.82999992370605,31.290000915527344,4730100.0,-0.002571517908599108,-1.0909051501165963,-0.388059998918215,71.73332546658793,74.73903511148909,-0.7483858884083325,-1.7537530652842648,-2.477190100737996,-0.6533813681362233,11.674858696733615,0.6900005340576207,1.0761252979542242,1.4495006561279347,-0.7436036069493035,3.642604919205173,0.3529485245893156,2.5460527876665537,-1.0132572928607786,62.01554857673478,-16.915904257080392,1.0965521315386195,12,-0.5900001525878942,-1.5650005340576207,-3.1850004196167028,-1.7650003433227575,-0.470001220703125,3,-0.0335159810671527,1.3456824427265008,31.11000061035156,5.181786655569427,30.57999992370605,2.1428610354223725,30.86000061035156,-0.0335159810671527
15336,2022-12-02,30.670000076293945,30.84000015258789,30.29999923706055,30.70000076293945,3420400.0,-0.011601695210612717,2.4838828762866707,0.11538715475184941,70.05207453751811,75.6407178948842,-0.17474597779062861,-1.248252773045543,-2.1927568857832966,-0.2709714482773009,11.590440162889228,0.7300014495849609,1.1135628058568763,0.9565000534057617,-1.1567596252524908,3.069759732064014,-0.10012978592336452,2.013129892734888,-0.4400005340576172,34.108544324385065,-42.841742002871044,1.0566298393291256,12,-0.16499996185302734,-1.2049999237060547,-2.637500286102295,-1.4049997329711914,0.4799995422363281,4,-0.03619173810206544,-1.0909051501165963,31.03000068664551,1.3456824427265008,31.11000061035156,5.181786655569427,30.57999992370605,-0.03619173810206544
15337,2022-12-05,30.45000076293945,30.6200008392334,30.34000015258789,30.399999618530273,2687400.0,-0.0071731109490457134,-2.2941242468781207,-1.6666666666667456,66.25616423104074,75.49432635354711,0.18722023718954617,-0.9202819703478369,-2.0492156106539987,-0.03025330752127431,11.935738024785863,0.3299999237060547,1.1358561978869233,0.638000679016109,-1.4159931401567967,2.6919944981890147,-0.3889962305703456,1.6649975886025636,1.0699996948242223,17.054346090381372,-57.81413082103772,1.0269969095864528,12,0.30999946594238637,-0.985000610351559,-2.2100005149841273,-1.1850004196166957,0.6199989318847692,0,-0.026272614921667103,2.4838828762866707,30.670000076293945,-1.0909051501165963,31.03000068664551,1.3456824427265008,31.11000061035156,-0.026272614921667103
15338,2022-12-06,30.81999969482422,30.85000038146973,30.36000061035156,30.46999931335449,3748500.0,0.012151031941355361,1.390232555975784,6.999847415602323,69.07448860047607,74.85947722039741,-0.043083330802080155,-1.1184357476093538,-2.459099767409999,-0.38499544385719275,11.820389258915485,0.48999977111817117,1.2628697414077088,0.862499618530272,-1.0301333986399221,2.755132635700466,-0.08381689005482684,1.8088161271153709,0.6764007568359389,45.73641347740459,-28.28242642037356,0.9463165085850976,12,0.05500030517578125,-1.3549995422363281,-2.3824996948242188,-1.5549993515014648,0.4899997711181676,1,-0.05970149807940761,-2.2941242468781207,30.45000076293945,2.4838828762866707,30.670000076293945,-1.0909051501165963,31.03000068664551,-0.05970149807940761
15339,2022-12-07,30.38999938964844,30.84000015258789,30.3799991607666,30.68000030517578,3493400.0,-0.013951989274288978,-1.9677351873500277,-0.8285731412907646,60.43954523789668,72.89582172202263,0.4218754215657192,-0.5396858447482309,-2.0548161370184808,0.05871449178084376,11.698806902406043,0.46000099182128906,1.3127661817845606,0.3204993247985861,-1.3767989342930669,2.017797583890239,-0.5281498047472404,1.1691484543444126,1.0832730560302721,7.377054306226101,-63.34609719168451,0.8486491295458273,12,0.48500061035155895,-0.9249992370605504,-2.4199995994567907,-1.1249990463256871,0.6900005340576101,2,-0.013162212127800332,1.390232555975784,30.81999969482422,-2.2941242468781207,30.45000076293945,2.4838828762866707,30.670000076293945,-0.013162212127800332
15340,2022-12-08,30.35000038146973,30.53000068664551,30.190000534057614,30.399999618530273,3701200.0,-0.001316189831590986,1.1935396542176784,0.17241061797899593,63.364053071754164,71.3802471374295,0.4355659767386406,-0.34737822061796564,-2.049910684582958,0.10929595423212746,11.462463966804263,0.34000015258789773,1.320619061888074,0.17250032424927042,-1.2782188100049368,1.6232194585034776,-0.5528592428778332,0.897859891376374,1.100606618347168,24.242406727741184,-46.87811727565878,0.725359567127104,12,0.5050001144409144,-0.8850002288818395,-2.53750038146973,-1.0850000381469762,0.03999900817871094,3,0.003953836256227028,-1.9677351873500277,30.38999938964844,1.390232555975784,30.81999969482422,-2.2941242468781207,30.45000076293945,0.003953836256227028
15341,2022-12-09,30.45000076293945,30.68000030517578,30.190000534057614,30.21999931335449,3126500.0,0.0032949054435853498,-2.379320323855776,-4.600099183642655,59.84849105159903,68.70696426480681,0.27163848329148976,-0.3843896885382243,-2.1423345023007023,0.026474817968125564,12.218712035041444,0.4899997711181676,1.2424377114006084,0.22000064849853018,-1.1876033712624476,1.627604668259508,-0.4838013613819605,0.9238026583790209,0.9501819782470768,39.393983180648654,-28.26122378416654,0.7038020098804889,12,0.40499973297119496,-0.985000610351559,-2.7075004577636683,-1.1850004196166957,-0.1700000762939382,4,0.0036124367897165666,1.1935396542176784,30.35000038146973,-1.9677351873500277,30.38999938964844,1.390232555975784,30.81999969482422,0.0036124367897165666
15342,2022-12-12,31.01000022888184,31.020000457763672,30.309999465942386,30.61000061035156,2884400.0,0.01839078659807325,2.3809564897525273,1.7391178153532614,62.93706728982271,67.06924720149811,-0.29597037680056104,-0.8393568934657161,-2.666816926432258,-0.5119566057068674,13.16528467874099,0.7100009918212855,1.119113826959385,0.6860000610351591,-0.6621437695519035,2.0341438916222216,0.011928145741627816,1.3600719763286904,0.341775224019532,98.79515303601715,32.83590965866799,0.6740719152935305,12,-0.15499973297119496,-1.5450000762939489,-3.240000247955326,-1.7449998855590856,-0.8999996185302805,0,0.004514652970496913,-2.379320323855776,30.45000076293945,1.1935396542176784,30.35000038146973,-1.9677351873500277,30.38999938964844,0.004514652970496913
15343,2022-12-13,30.90999984741211,31.479999542236328,30.57999992370605,31.36000061035156,5108700.0,-0.0032247784821552994,1.608699738499228,-1.125002980235052,55.98957117440023,64.41053118456618,-0.16118732903912658,-0.6315455604591449,-2.5530062548649397,-0.3968182498539008,14.260484413242768,0.899999618530277,0.9851697430627553,0.4969996452331529,-0.7505177285584885,1.7445170190247943,-0.12675904166266605,1.1207583321289718,-0.7199993133544957,55.81394317279569,-5.8060344225610905,0.6237586868958205,12,-0.054999351501464844,-1.4449996948242188,-3.2024993896484375,-1.6449995040893555,-0.9099998474121094,1,0.00517631343260927,2.3809564897525273,31.01000022888184,-2.379320323855776,30.45000076293945,1.1935396542176784,30.35000038146973,0.00517631343260927
15344,2022-12-14,30.95000076293945,31.34000015258789,30.790000915527344,31.04999923706055,3394800.0,0.0012941092114140407,-1.61905540417802,0.22221845462638978,51.98865345070012,62.21667873835642,-0.25286216558882657,-0.5567503112081802,-2.5974677062639735,-0.42768175731781,15.81934913029381,0.5499992370605469,0.8348727696316338,0.4460004806518505,-0.6655731529134421,1.557574114217143,-0.1097863361307958,1.0017872974344968,-0.7342002487182633,58.91479172180469,1.888407081459043,0.5557868167826462,12,-0.11500072479247692,-1.2700004577636683,-3.1900005340576136,-1.6850004196166957,-0.7600002288818359,2,0.01163162178121846,1.608699738499228,30.90999984741211,2.3809564897525273,31.01000022888184,-2.379320323855776,30.45000076293945,0.01163162178121846
15345,2022-12-15,30.6299991607666,30.93000030517578,30.440000534057614,30.809999465942386,3841500.0,-0.010339308377530942,1.333321223240496,1.800030518043701,44.32130929617828,59.357704822651996,0.004953101799973325,-0.15075520813017818,-2.265749514988741,-0.10669762941378025,17.041624679921902,0.5100002288818359,0.7250580300197633,0.06649894714355398,-0.9263233081144904,1.0593212024015983,-0.4299121804854664,0.5629100747725744,-0.38891466598511215,34.10844689952127,-17.753895615331373,0.49641112762902206,12,0.2050008773803711,-0.8949985504150391,-2.8699989318847656,-1.3649988174438477,-0.5899982452392578,3,0.01469150425298893,-1.61905540417802,30.95000076293945,1.608699738499228,30.90999984741211,2.3809564897525273,31.01000022888184,0.01469150425298893
15346,2022-12-16,30.01000022888184,30.3700008392334,29.59000015258789,30.36000061035156,6188600.0,-0.02024155889233281,3.2162103646120617,1.9444432670706635,39.50617109524644,56.38548336311929,0.5827700594030389,0.5626744843038445,-1.5936071431932994,0.5098901942004872,17.991758398759128,1.039999008178711,0.5222314548589395,-0.5944999694824169,-1.398214639120713,0.20921470015587929,-0.996357304301565,-0.1926426346632688,1.4699993133544886,22.22223343532793,-24.93217450351448,0.40185733481914837,12,0.5249996185302699,0.10499954223632457,-2.360000133514408,-0.7449998855590856,-0.01000022888183949,4,0.012662417789683467,1.333321223240496,30.6299991607666,-1.61905540417802,30.95000076293945,1.608699738499228,30.90999984741211,0.012662417789683467
15347,2022-12-19,29.979999542236328,30.290000915527344,29.770000457763672,29.95000076293945,2909700.0,-0.0009996896506730968,-1.6666731875268985,-0.08571070457382893,42.10526051613846,53.38890246485956,0.602443207575746,0.6504386687105388,-1.4936504221443592,0.5211018863331027,18.467914073711285,0.5200004577636719,0.3934413928682403,-0.6400006294250495,-1.3770220375725373,0.0970207787224382,-1.0085113334987916,-0.27148992535130745,1.462200012207031,20.634895004965163,-25.231802256409164,0.3685107040737438,12,0.5550003051757812,0.13500022888183594,-2.0899996757507324,-0.7149991989135742,-0.23999977111816406,0,0.010006709439289274,3.2162103646120617,30.01000022888184,1.333321223240496,30.6299991607666,-1.61905540417802,30.95000076293945,0.010006709439289274
15348,2022-12-20,29.96999931335449,30.10000038146973,29.790000915527344,29.95000076293945,1830200.0,-0.0003335633433799723,1.2142764695062516,0.6666454730416301,32.62193508619413,50.298056892448166,0.5355051599409926,0.7019408585475553,-1.4088218909982722,0.5090304534910679,18.721854813851806,0.30999946594238637,0.289025249376067,-0.6535008430481,-1.3766602798979086,0.06965859380170869,-1.0150805614730025,-0.2919211246231974,1.4351562530517619,21.714237758091315,-17.600675087196862,0.36157971842490416,12,0.5650005340576207,0.14500045776367543,-2.079999446868893,-0.7049989700317347,-0.129999160766598,1,0.004671381388209994,-1.6666731875268985,29.979999542236328,3.2162103646120617,30.01000022888184,1.333321223240496,30.6299991607666,0.004671381388209994
15349,2022-12-21,30.53000068664551,30.540000915527344,30.0,30.09000015258789,1909400.0,0.01868539826897786,1.3478250052866614,22.0016213638533,43.351067607354274,48.074391840848186,-0.002848077274286709,0.15625126234478515,-1.882721095238498,-0.0690522258755557,18.65882632427635,0.5700016021728551,0.22401410985511916,-0.09749946594238068,-0.8174962604778706,0.6224973285931092,-0.45749786321012564,0.2624989313253643,0.8388517714843715,70.14928559838101,32.3134965863228,0.359998397267745,12,0.00499916076659801,-0.4150009155273473,-2.6250004768371618,-1.2650003433227575,-0.4099998474121129,2,-0.017359995896670477,1.2142764695062516,29.96999931335449,-1.6666731875268985,29.979999542236328,3.2162103646120617,30.01000022888184,-0.017359995896670477
15350,2022-12-22,30.309999465942386,30.46999931335449,29.75,30.45000076293945,2176400.0,-0.0072060666804818485,7.00006357885395,-0.3181843797006146,45.027619651788015,46.42762835198029,0.2356649950744334,0.3550781518495114,-1.5435490446378175,0.13028710140299538,18.08417541273841,0.7800006866455114,0.09827625813481689,-0.29250068664550355,-1.020494145453167,0.43549277216216,-0.6564974160493371,0.07149604275832999,1.0232759460766552,75.78934053975954,35.93373407482793,0.36399672940383193,12,0.225000381469723,-0.18499946594238637,-2.4049992561340368,-1.0449991226196325,-0.20999908447265625,3,-0.003959054239496385,1.3478250052866614,30.53000068664551,1.2142764695062516,29.96999931335449,-1.6666731875268985,29.979999542236328,-0.003959054239496385
15351,2022-12-23,30.690000534057614,30.70000076293945,30.190000534057614,30.25,2126300.0,0.01253715192381355,1.2173875185033494,-3.142831841528179,53.17459636665656,45.34290936051738,-0.11925261511175833,-0.055325051334815356,-1.813625553436868,-0.2682162609448362,17.244277961026622,0.5100002288818359,0.05564681827413409,0.10500040054320792,-0.5950000727123204,0.8050008737987362,-0.24499983608455622,0.45500063717097206,0.6084093727728046,98.94734517360874,53.88565742568113,0.350000236627764,12,-0.15500068664550426,-0.5650005340576136,-2.7600007057189906,-1.4250001907348597,-0.9099998474121023,4,-0.021179524510237302,7.00006357885395,30.309999465942386,1.3478250052866614,30.53000068664551,1.2142764695062516,29.96999931335449,-0.021179524510237302
15352,2022-12-27,30.920000076293945,31.01000022888184,30.59000015258789,30.739999771118164,1364800.0,0.007494282770738048,1.3333298012121977,0.4090911061308212,51.373629684591,44.8300269727608,-0.40606312446141146,-0.29576303553523786,-1.9232810662481548,-0.5107783373516952,17.054324210230142,0.42000007629394887,0.00848574175547867,0.33199996948242116,-0.37345588907270155,1.0374558280375439,-0.02072795979514197,0.6847278987599843,0.344241635451624,92.85713204451058,45.902886412823776,0.3527279292775616,12,-0.4549999237060547,-0.4799995422363281,-2.9900002479553223,-1.6549997329711914,-1.7199993133544957,1,-0.029754206792492854,1.2173875185033494,30.690000534057614,7.00006357885395,30.309999465942386,1.3478250052866614,30.53000068664551,-0.029754206792492854
15353,2022-12-28,30.520000457763672,31.149999618530273,30.459999084472656,30.95000076293945,2184800.0,-0.0129365982387869,-1.5090789291163822,-2.388886534141463,51.80056660337019,44.809128434168585,-0.07510030231308917,0.1048888038491178,-1.4170322734805012,-0.12707213926774585,17.199335557196033,0.6900005340576172,-0.032609609279482754,-0.06499967575073384,-0.7711087775490526,0.6411094260475849,-0.4180542266498932,0.28805487514842554,0.7107564227987453,55.000047683728816,2.9139927011933864,0.35305455089915916,12,-0.15000057220458984,-0.015000343322753906,-2.257500171661377,-1.255000114440918,-1.1900005340576207,2,-0.025557033910433402,1.3333298012121977,30.920000076293945,1.2173875185033494,30.690000534057614,7.00006357885395,30.309999465942386,-0.025557033910433402
15354,2022-12-29,30.479999542236328,30.82999992370605,30.420000076293945,30.70000076293945,2984200.0,-0.0013106459674763205,-1.411762725936543,0.5116303827114453,51.800539234515185,45.6401539828727,-0.12156401993489041,0.10042022271348827,-1.2919452645063103,-0.10551905768657122,16.80692745434273,0.4099998474121058,-0.14139716584044848,-0.07350053787231303,-0.7358500017625822,0.5888489260179561,-0.40467526981744584,0.2576741940728198,0.7179422037665972,52.14283865324801,-3.3221046471206606,0.33117473194513414,12,-0.1099996566772461,0.07500076293945312,-1.9499993324279785,-1.2149991989135742,-0.8699989318847692,3,-0.020997355618775027,-1.5090789291163822,30.520000457763672,1.3333298012121977,30.920000076293945,1.2173875185033494,30.690000534057614,-0.020997355618775027
15355,2022-12-30,29.989999771118164,30.51000022888184,29.71999931335449,30.45000076293945,2908400.0,-0.016076108217756624,1.7241414463623808,2.090901997503139,44.24999582768089,46.16724561980986,0.2996121140371386,0.5359913834929273,-0.7220884955237992,0.35501266385067964,15.664336561802084,0.7900009155273509,-0.22187531817666084,-0.5115002632141099,-1.1796094622128699,0.15660893578465007,-0.8455548627134917,-0.17744566371472814,1.17578314301646,18.881146863145965,-37.02145021939982,0.33405459949938066,12,0.44499969482421875,0.5650005340576172,-0.9725003242492676,-0.7249994277954102,-0.9499988555908203,4,0.004334813908215995,-1.411762725936543,30.479999542236328,-1.5090789291163822,30.520000457763672,1.3333298012121977,30.920000076293945,0.004334813908215995
15356,2023-01-03,29.559999465942386,30.13999938964844,29.149999618530273,29.899999618530273,4282600.0,-0.01433812298958026,1.4146344867369316,0.7391291728344364,31.266171775428063,44.96290242639759,0.7365198971329043,0.9260484171279586,-0.20268619915260544,0.7529050287853956,15.382795392134726,0.9899997711181676,-0.30424547230201426,-0.8860005378723095,-1.6696066448681322,-0.10239443087648681,-1.2778035913702226,-0.49419748437439637,1.5742677929613045,20.499992370605646,-28.738666531030226,0.3918030534979119,1,0.5900001525878871,0.7750005722045863,-0.36249971389770863,-0.29499912261963246,-0.9099998474121129,1,0.018267960936518612,1.7241414463623808,29.989999771118164,-1.411762725936543,30.479999542236328,-1.5090789291163822,30.520000457763672,0.018267960936518612
15357,2023-01-04,29.649999618530273,30.09000015258789,29.53000068664551,29.6299991607666,4386400.0,0.0030446601560862874,-4.090964262801194,-0.05882484937562471,33.678780287139475,45.08032967094707,0.664685265202845,0.8148172839625545,-0.2136128182506809,0.6335490576614973,15.086039387817799,0.5599994659423793,-0.3336327469647351,-0.7560003280639656,-1.6166345541311813,0.10463389800325018,-1.1863174410975752,-0.3256832150303559,1.4048969347584794,25.0,-22.440013543132267,0.4303171130336087,1,0.5,0.6850004196166992,-0.2774996757507324,-0.38499927520751953,-0.3400001525878871,2,0.004384521746637393,1.4146344867369316,29.559999465942386,1.7241414463623808,29.989999771118164,-1.411762725936543,30.479999542236328,0.004384521746637393
15358,2023-01-05,28.979999542236328,29.540000915527344,28.899999618530273,29.43000030517578,3062100.0,-0.022596967450725258,-1.0983628086149535,-22.499523173755485,28.062374047176462,43.38158594203843,1.3180976869599128,1.4123111856487007,0.5228581097487108,1.2605786514108104,14.80102474365663,0.75,-0.30826878077667175,-1.3340003967285163,-2.3814117291134913,-0.28658906434354137,-1.8577060629210038,-0.8102947305360289,1.9987011336620846,4.14507311172516,-40.1149480699356,0.5237056661924868,1,1.0450000762939453,1.2300004959106445,0.4200005531311035,0.2850008010864258,0.4899997711181605,3,0.007591484616225941,-4.090964262801194,29.649999618530273,1.4146344867369316,29.559999465942386,1.7241414463623808,29.989999771118164,0.007591484616225941
15359,2023-01-06,29.989999771118164,30.170000076293945,29.20000076293945,29.270000457763672,3833600.0,0.03485163025657845,-1.255815758715588,-1.5999957614546687,43.822404627120996,43.24767316151987,0.24970171147904807,0.39084638611809197,-0.42174919405736233,0.21001106088784383,14.174038321791516,1.1900005340576172,-0.27071767058409435,-0.3040001869201667,-1.360537239226769,0.7525368653864355,-0.8322687130734678,0.22426833923313438,0.8639788413381595,67.70184716575194,21.24240754918435,0.5282685261533017,1,0.034999847412109375,0.2200002670288086,-0.49249982833862305,-0.7249994277954102,-0.7099990844726527,4,-0.022007330858592522,-1.0983628086149535,28.979999542236328,-4.090964262801194,29.649999618530273,1.4146344867369316,29.559999465942386,-0.022007330858592522
15360,2023-01-09,30.46999931335449,30.8799991607666,29.8799991607666,29.959999084472656,3574700.0,0.016005319969978338,-1.9850742869506053,0.7083343267450221,54.56347869788755,43.40199342054553,-0.22933175148203944,-0.084009396226854,-0.8278180426842958,-0.31041196892097744,13.83879167380001,1.0,-0.18318078606998256,0.16999940872192099,-0.8892361465351897,1.2292349639790316,-0.35961836890663434,0.6996171863504763,-1.5699996948242152,79.29293221204308,28.53797814347105,0.5296177776285553,1,-0.4449996948242152,-0.259999275207516,-0.8924989700317347,-1.2049989700317347,-1.340000152587887,0,-0.0282244411678082,-1.255815758715588,29.989999771118164,-1.0983628086149535,28.979999542236328,-4.090964262801194,29.649999618530273,-0.0282244411678082
15361,2023-01-10,30.559999465942386,30.60000038146973,30.190000534057614,30.420000076293945,1863700.0,0.002953730049755965,2.727250658898543,0.2745084839577181,55.6862690832879,43.8811755759563,-0.3796344544260144,-0.17428170248538777,-0.8538901708302831,-0.4356131061861639,13.306603953624057,0.4099998474121165,-0.17243602213032005,0.2544996261596708,-0.8091484503729056,1.3181477026922472,-0.2773244121066156,0.7863236644259572,-1.620399856567385,83.83839551483993,28.064200250525687,0.5318240382662875,1,-0.5349998474121129,-0.3699998855590856,-0.6074991226196325,-1.2949991226196325,-1.510000228881836,1,-0.049738173330434954,-1.9850742869506053,30.46999931335449,-1.255815758715588,29.989999771118164,-1.0983628086149535,28.979999542236328,-0.049738173330434954
15362,2023-01-11,31.149999618530273,31.18000030517578,30.6200008392334,30.6200008392334,2641500.0,0.019306288052963305,-1.113210399032648,3.7857220708445904,60.387319095836844,44.83525918623037,-1.0432914101175434,-0.7939625516651603,-1.3982234737397405,-1.059018189830077,12.586691640479247,0.6200008392333949,-0.13847457727609935,0.837499809265136,-0.247302227731101,1.922301846261373,0.2950987907670175,1.3799008277632545,-2.1715920181274413,98.68418080655726,37.0070364682917,0.5424010184981188,1,-1.109999656677246,-0.9600000381469727,-1.1649994850158691,-1.8849992752075195,-1.9400005340576172,2,-0.08025682281269819,2.727250658898543,30.559999465942386,-1.9850742869506053,30.46999931335449,-1.255815758715588,29.989999771118164,-0.08025682281269819
15363,2023-01-12,31.06999969482422,31.28000068664551,30.84000015258789,31.209999084472656,4116800.0,-0.0025682158807625033,2.14283184152799,-0.2641504001842575,55.19229548923281,45.212120992310105,-0.9801419201308192,-0.7392636736738183,-1.2660972076181665,-1.0141855771423351,11.379206101009338,0.44000053405762074,-0.17166480698535835,0.749499893188478,-0.3560172009654359,1.8550169873423918,0.19674134611152283,1.3022584402654331,-2.0035283862304674,89.90379809980372,28.08803916548026,0.5527585470769567,1,-0.9799995422363281,-0.880000114440918,-0.9574995040893555,-1.8049993515014648,-2.1599998474121094,3,-0.05664629051074699,-1.113210399032648,31.149999618530273,2.727250658898543,30.559999465942386,-1.9850742869506053,30.46999931335449,-0.05664629051074699
15364,2023-01-13,31.309999465942386,31.46999931335449,30.76000022888184,30.8799991607666,4315200.0,0.0077244857893625785,-1.1194060443189335,-3.0714441416893985,59.578541821349454,46.91529276938439,-1.2181234394837865,-1.0022987781478392,-1.4417252188865568,-1.2784144217422018,10.179291720609864,0.7099990844726491,-0.21073562622355624,0.9714997291564984,-0.18759759549233834,2.130597053805335,0.3919510668320818,1.551048391480915,-2.1107163946655305,89.93711748066903,28.65424207825035,0.5795486623244182,1,-1.1250000000000036,-1.1199998855590856,-1.139999389648441,-2.0449991226196325,-2.4599990844726562,4,-0.058767172915137444,2.14283184152799,31.06999969482422,-1.113210399032648,31.149999618530273,2.727250658898543,30.559999465942386,-0.058767172915137444
15365,2023-01-17,31.07999992370605,31.270000457763672,30.82999992370605,30.82999992370605,4199400.0,-0.007345881384843822,-2.520004272460966,0.5813949362147536,53.84614805841679,49.4241790230498,-0.9132895398087406,-0.7766784483179698,-1.1409622316495067,-1.0723113266527946,9.548765922708794,0.47999954223633523,-0.22954937571251932,0.7190001487731905,-0.48068243790746124,1.9186827354538423,0.11915885543286464,1.3188414421135164,-1.699059553062984,69.53126862646926,12.475154319797383,0.5998412933403252,1,-0.8950004577636683,-0.8900003433227504,-0.9099998474121058,-2.779999732971188,-2.2899990081787074,1,-0.05791503350962379,-1.1194060443189335,31.309999465942386,2.14283184152799,31.06999969482422,-1.113210399032648,31.149999618530273,-0.05791503350962379
15366,2023-01-18,30.38999938964844,31.20000076293945,30.31999969482422,31.13999938964844,3725500.0,-0.022200789438590607,1.0229845746406991,-3.0,45.2079509870097,50.70519798970205,-0.10412155471340867,-0.05981647910915555,-0.38353332573081644,-0.4162103439233533,9.931404133545332,0.8800010681152308,-0.2638469934388219,0.009999656677248225,-1.1782588917384516,1.198258205092948,-0.5841296175305999,0.6041289308850963,-0.8419343035884594,6.086932003828295,-44.522181287654604,0.5941292742078491,1,-0.20499992370605824,-0.19999980926514027,-0.22999906539917347,-2.114998817443851,-1.8199996948242223,2,-0.04146101527435453,-2.520004272460966,31.07999992370605,-1.1194060443189335,31.309999465942386,2.14283184152799,31.06999969482422,-0.04146101527435453
15367,2023-01-19,30.28000068664551,30.38999938964844,29.979999542236328,30.35000038146973,2792800.0,-0.0036195691086587933,4.46674804811683,0.09333292643229167,47.70992574807931,52.88825928980236,0.1169380770631463,0.07779871837843544,-0.22114601922700672,-0.3426916747891333,10.166576526165434,0.4099998474121129,-0.22745811585909692,-0.11499910354613974,-1.2894913268440895,1.05949311975181,-0.7022452151951128,0.4722470081028334,-0.5781808624019682,20.1343080867757,-28.683442746155496,0.5872461116489743,1,0.05499935150145774,-0.09000110626221058,-0.12000036239624379,-2.0050001144409215,-1.8100013732910227,3,-0.040620918814160856,1.0229845746406991,30.38999938964844,-2.520004272460966,31.07999992370605,-1.1194060443189335,31.309999465942386,-0.040620918814160856
15368,2023-01-20,30.11000061035156,30.3700008392334,29.70000076293945,30.31999969482422,3669100.0,-0.005614269235103664,3.322561988555982,3.0000000000000506,46.55494408306235,53.19187478490696,0.5186243991154704,0.2728123523343591,0.01872298953307805,-0.2006309118699825,10.415993438828606,0.6700000762939489,-0.09523393990377116,-0.29199924468994354,-1.4574601678606065,0.8734616784807194,-0.874729706275275,0.29073121689538794,1.3599987030029297,23.163852157730318,-24.19093594039296,0.5827304615853318,1,0.47499942779541016,0.07999897003174183,0.04999971389770863,-1.835000038146969,-2.29000091552734,4,-0.02989045193076112,4.46674804811683,30.28000068664551,1.0229845746406991,30.38999938964844,-2.520004272460966,31.07999992370605,-0.02989045193076112
15369,2023-01-23,30.0,30.29999923706055,29.84000015258789,29.979999542236328,2716900.0,-0.0036532915350968587,-2.0666683620920088,-0.09524069028156061,50.10020269880289,52.695955229453105,0.7042523810535712,0.3595026619826669,0.191017767995195,-0.1249217415057231,10.091576244052503,0.4599990844726598,0.025179307221502967,-0.37549982070922994,-1.5527486796573378,0.8017490382388779,-0.9641242501832821,0.2131246087648222,1.4345993423461891,19.108235374156454,-30.53265737933594,0.5886244294740535,1,0.5850000381469691,0.1849994659423828,0.16000032424926758,-1.7249994277954102,-2.639999389648441,0,-0.036333338419596406,3.322561988555982,30.11000061035156,4.46674804811683,30.28000068664551,1.0229845746406991,30.38999938964844,-0.036333338419596406
15370,2023-01-24,30.190000534057614,30.31999969482422,29.51000022888184,29.90999984741211,3016800.0,0.006333351135253684,2.0000035321335723,13.999713904253113,56.63159019068661,52.80099090805296,0.5256330969400445,0.1687005263110919,0.06551404929586369,-0.3414314512204015,10.29740790103591,0.8099994659423793,0.2582715481973459,-0.1794993400573759,-1.35937403119069,1.0003753510759381,-0.7694366856240329,0.4104380055092811,1.2099068367004406,40.2366917330568,-12.54958094932239,0.5899373455666574,1,0.2999992370605504,-0.005001068115230822,0.06749963760376332,-1.9149999618530238,-2.2000007629394496,1,-0.04438556240090874,-2.0666683620920088,30.0,3.322561988555982,30.11000061035156,4.46674804811683,30.28000068664551,-0.04438556240090874
15371,2023-01-25,30.040000915527344,30.1299991607666,29.790000915527344,30.03000068664551,3491800.0,-0.004968519903173041,2.5789906939857246,0.03571501556527683,54.054067986478046,52.097296340346425,0.6639335959715993,0.28196340056674885,0.24058940411177332,-0.2171663344064214,10.209144519957967,0.3999996185302699,0.3425052023819397,-0.2969989776611328,-1.4755100166351909,0.8815120613129253,-0.8862544971481618,0.2922565418258962,1.2843101695556634,60.227408192503276,3.764165053996109,0.5892555194870285,1,0.4499988555908203,0.14499855041503906,0.24499940872192383,-1.765000343322754,-1.6300010681152344,2,-0.04161118381836959,2.0000035321335723,30.190000534057614,-2.0666683620920088,30.0,3.322561988555982,30.11000061035156,-0.04161118381836959
15372,2023-01-26,30.0,30.059999465942386,29.6299991607666,29.940000534057614,4172800.0,-0.0013315883591290545,3.777823695838615,5.99980926950468,62.20096152266642,52.876037010727934,0.5851911409334605,0.2629898929170693,0.31442250260696625,-0.2100999893935125,9.798850034931561,0.4300003051757848,0.32439698977407616,-0.2909998893737793,-1.4452669373001932,0.8632671585526346,-0.8681334133369845,0.28613363458942587,1.2517386508349588,56.97667713489807,-5.852293596130409,0.5771335239632064,1,0.48999977111816406,0.1849994659423828,0.3249998092651367,-1.7249994277954102,-1.4799995422363281,3,-0.04766667683919268,2.5789906939857246,30.040000915527344,2.0000035321335723,30.190000534057614,-2.0666683620920088,30.0,-0.04766667683919268
15373,2023-01-27,29.739999771118164,30.04999923706055,29.70000076293945,29.959999084472656,4196300.0,-0.008666674296061161,-1.3333439298089376,-3.666687859617674,46.35568545543923,51.406830747849035,0.7115140160411855,0.48650142750182823,0.6059312354041992,0.01783383856317755,9.19340192122265,0.34999847412110086,0.28367806519193906,-0.5120000839233398,-1.6862249168370198,0.6622247489903401,-1.0991125003801798,0.07511233253350014,1.4420693428386713,28.395023936063435,-32.42059214911903,0.5871124164568395,1,0.6500005722045898,0.44499969482421875,0.5850000381469727,-1.4649991989135742,-1.9300003051757777,4,-0.04270344544511495,3.777823695838615,30.0,2.5789906939857246,30.040000915527344,2.0000035321335723,30.190000534057614,-0.04270344544511495
15374,2023-01-30,29.84000015258789,30.170000076293945,29.57999992370605,29.63999938964844,3517100.0,0.0033624876341404875,-2.687504470352562,-0.9090972143953091,39.672148780641926,49.83194193920738,0.4258481168589583,0.35425851536550823,0.5392510081142987,-0.112699620247799,8.687075852330594,0.5900001525878942,0.15691600816628437,-0.3799997329711928,-1.562913062369276,0.8029135964268903,-0.9714563976702344,0.21145693172784874,1.2751862059659445,40.740758183354934,-17.00487965047366,0.591456664699042,1,0.5150003433227539,0.3449993133544922,0.4849996566772461,-1.5649995803833008,-1.8600006103515625,0,-0.06769438496763835,-1.3333439298089376,29.739999771118164,3.777823695838615,30.0,2.5789906939857246,30.040000915527344,-0.06769438496763835
15375,2023-01-31,30.1200008392334,30.1299991607666,29.479999542236328,29.959999084472656,3289500.0,0.009383400979011913,6.2222822689173585,0.8000057220240848,43.2099012535512,49.60993641326755,-0.0051955108840715525,0.08906284828249511,0.28651729767684486,-0.43740326457499634,9.354446164962923,0.6499996185302734,0.0727402580720451,-0.10649909973144389,-1.2855132714117339,1.072515071948846,-0.6960061855715871,0.4830079861086993,0.9309780741335558,92.75373936792174,36.72616867238628,0.5895070858401442,1,-0.18500137329101562,0.06499862670898438,0.20499897003173828,-1.8450002670288086,-2.240001678466797,1,-0.09163347118127385,-2.687504470352562,29.84000015258789,-1.3333439298089376,29.739999771118164,3.777823695838615,30.0,-0.09163347118127385
15376,2023-02-01,30.10000038146973,30.270000457763672,29.649999618530273,29.93000030517578,5287800.0,-0.0006640258036652025,1.4313747489593736,1.062488824251694,30.33710754723724,47.679623279840655,-0.034260283650144885,0.1597853801719431,0.34217399083846445,-0.46315495531507267,9.59905691947767,0.6200008392333984,-0.06919533837261582,-0.15349960327148082,-1.292294228157381,0.9852950216144194,-0.7228969157144327,0.41589770917147106,0.856719769629386,78.481027939004,26.698808511917804,0.5693973124429507,2,-0.17500019073486683,0.0849990844726527,0.22999954223632457,-1.8249998092651403,-2.5400009155273438,2,-0.07009968716314474,6.2222822689173585,30.1200008392334,-2.687504470352562,29.84000015258789,-1.3333439298089376,29.739999771118164,-0.07009968716314474
15377,2023-02-02,29.78000068664551,30.40999984741211,29.6200008392334,30.1200008392334,6111300.0,-0.010631218962416256,-1.3939369418836518,-1.9999999999999374,27.835081953674432,45.59963859879755,0.23172395126853473,0.5165052908522512,0.679372463611351,-0.19362771221951292,9.762932823749114,0.7899990081787109,-0.17621674934167686,-0.479999351501462,-1.605698812966029,0.645700109963105,-1.0428490822337473,0.08285037923082328,1.0881162279218373,32.25817698548813,-14.094598008765253,0.5628497307322836,2,0.16499900817870738,0.40499877929687145,0.5499992370605433,-1.5050001144409215,-1.5700016021728551,3,-0.04600405667041385,1.4313747489593736,30.10000038146973,6.2222822689173585,30.1200008392334,-2.687504470352562,29.84000015258789,-0.04600405667041385
15378,2023-02-03,29.20000076293945,29.739999771118164,28.93000030517578,29.63999938964844,5444000.0,-0.019476155484648983,1.5312507450587702,1.29411302718535,17.538500543153788,41.98167169261432,0.7476935088437067,1.1740251126787093,1.2627714099271934,0.328022895017142,9.501481726103092,0.8500003814697301,-0.19696547027110256,-1.0709993362426786,-2.1472475697274938,0.005248897242136508,-1.6091234529850844,-0.5328752195002728,1.5848291092880373,18.243279815863232,-21.662936282237055,0.5381241167424071,2,0.46999931335449574,0.9849987030029332,1.2524995803833043,-0.9250001907348597,-0.5100002288818359,4,-0.023287681075639943,-1.3939369418836518,29.78000068664551,1.4313747489593736,30.10000038146973,6.2222822689173585,30.1200008392334,-0.023287681075639943
15379,2023-02-06,29.32999992370605,29.459999084472656,28.90999984741211,28.90999984741211,3572300.0,0.004452025937327964,-1.6190435102474556,-0.9545486071976391,22.222235677937917,38.15841008008669,0.5729075114554405,1.0456565468766676,1.1200210603615695,0.15181334431573035,10.170883493866487,0.5499992370605469,-0.22935098198073334,-0.9080001831054716,-2.0584430169578454,0.2424426507469022,-1.4832216000316585,-0.3327787661792847,1.3064435831573,28.000005086262785,-7.821807797203665,0.5752214169261876,2,0.32999992370605824,0.8549995422363317,1.1075000762939489,-0.7550001144409144,-0.2399997711181605,0,-0.05182408665930882,1.5312507450587702,29.20000076293945,-1.3939369418836518,29.78000068664551,1.4313747489593736,30.10000038146973,-0.05182408665930882
15380,2023-02-07,29.61000061035156,29.670000076293945,29.06999969482422,29.13999938964844,4192600.0,0.009546562815337722,1.033899072188278,1.1190503222056138,35.766454352441485,36.126453009638176,0.22571843974061068,0.7356400913797536,0.818654305685584,-0.179625562789699,10.684174914618529,0.6000003814697266,-0.23789832616927242,-0.584999561309818,-1.7628918572153722,0.5928927345957362,-1.173945709262597,0.003946586642960881,0.8537985305666673,46.66671752929663,6.79102424143889,0.5889461479527778,2,0.04999923706055043,0.5749988555908239,0.8524994850158727,-0.7650003433227504,-0.2800006866455078,1,-0.0550490048806479,-1.6190435102474556,29.32999992370605,1.5312507450587702,29.20000076293945,-1.3939369418836518,29.78000068664551,-0.0550490048806479
15381,2023-02-08,29.040000915527344,29.479999542236328,28.82999992370605,29.479999542236328,2993200.0,-0.01925024258949004,1.954552942094465,-0.9361648594247268,30.62501974402204,32.61801503423325,0.7140396099007695,1.250015554916871,1.3528091956025854,0.3442004500816118,11.34460199720568,0.7800006866455078,-0.27890671340983886,-1.078999328613282,-2.350183836796287,0.19218517956972292,-1.7145915827047844,-0.4434070745217795,1.2684182960402701,13.291202655802218,-27.880310413516774,0.6355922540915017,2,0.5799989700317383,1.1099987030029261,1.4549989700317383,-0.0800008773803711,0.009998321533206678,2,-0.03994496274759074,1.033899072188278,29.61000061035156,-1.6190435102474556,29.32999992370605,1.5312507450587702,29.20000076293945,-0.03994496274759074
15382,2023-02-09,28.649999618530273,29.29999923706055,28.59000015258789,29.209999084472656,2541000.0,-0.013429796305155839,-1.088237521562918,1.2727300312979548,28.654980544508362,30.65127004412982,0.9972794178936759,1.5211079859100707,1.7074976319556612,0.6875268533463981,11.486668176257329,0.7099990844726598,-0.38910361313521236,-1.3440006256103523,-2.67840969125961,-0.009591559961094731,-2.011205158434983,-0.6767960927857217,1.4810092784939535,5.217346595215704,-36.65268939005341,0.6672045328246293,2,0.8500003814697266,1.380000114440918,1.5925002098083496,0.3100004196166992,0.5,3,-0.038045381050647364,1.954552942094465,29.040000915527344,1.033899072188278,29.61000061035156,-1.6190435102474556,29.32999992370605,-0.038045381050647364
15383,2023-02-10,29.309999465942386,29.32999992370605,28.63999938964844,28.709999084472656,2614800.0,0.02303664419545881,1.1562472991700088,-1.0714302744200526,41.30982379859955,30.833233935014,0.30158434915406573,0.7615371334625145,1.0281527451445704,-0.022490046849281242,11.504587965167701,0.6900005340576101,-0.46543790906589777,-0.5960007667541483,-1.862016322510751,0.6700147890024546,-1.2290085446324497,0.037007011124153166,0.6052682068607531,66.66660779787787,21.011973703216235,0.6330077778783011,2,0.19000053405761363,0.720000267028805,0.9325003623962367,-0.3499994277954137,-1.0699996948242223,4,-0.03752986699122629,-1.088237521562918,28.649999618530273,1.954552942094465,29.040000915527344,1.033899072188278,29.61000061035156,-0.03752986699122629
15384,2023-02-13,29.46999931335449,29.5,29.29999923706055,29.3700008392334,1941700.0,0.00545888264508565,1.5000119209402794,0.16666401757302066,40.86293433302866,30.572459832733717,0.09340271934609135,0.48129755867593715,0.8331820974151292,-0.2245797898004973,11.185481062174015,0.20000076293944957,-0.5808402135057307,-0.34400091171265146,-1.4358733755268993,0.7478715521015964,-0.8899371436197754,0.20193532019447247,0.2597309066185147,81.48140953073889,33.68978543847136,0.5459362319071233,2,0.030000686645511365,0.5600004196167028,0.6475005149841344,-0.45499897003173473,-1.8199996948242152,0,-0.026467553358354268,1.1562472991700088,29.309999465942386,-1.088237521562918,28.649999618530273,1.954552942094465,29.040000915527344,-0.026467553358354268
15385,2023-02-14,29.28000068664551,29.53000068664551,28.979999542236328,29.489999771118164,2467000.0,-0.006447188026328821,2.7930993659729393,-2.100022888532884,40.45226190858438,31.696365872883398,0.16954629538361843,0.5581469902476393,0.9878601322464107,-0.07756452619623033,11.00967822876504,0.5500011444091832,-0.6079786057545391,-0.4439995765686007,-1.3824508678800669,0.49445171474286553,-0.9132252222243338,0.02522606908713243,0.29016732389357713,73.40427042941708,26.062676604118096,0.46922564565573255,2,0.21999931335448863,0.74999904632568,0.8374991416931117,-0.08000087738037465,-1.9600009918212926,1,-0.006489089125748526,1.5000119209402794,29.46999931335449,1.1562472991700088,29.309999465942386,-1.088237521562918,28.649999618530273,-0.006489089125748526
15386,2023-02-15,29.1299991607666,29.15999984741211,28.76000022888184,28.86000061035156,2762100.0,-0.005123002812883248,1.4242406727740153,-1.2857129881925908,39.36429827559913,32.97738990865281,0.18716570832555135,0.6418188659423336,1.1116754725929496,0.0327754971788039,11.716999859851642,0.5200004577636719,-0.6260331145822065,-0.531001091003418,-1.45017507587853,0.38817289387169396,-0.9905880834409757,-0.07141409856586023,0.4000015258789098,57.44667035961596,10.856073219854714,0.45958699243755635,2,0.03500080108642578,0.9000005722045898,0.9875006675720215,0.23000144958496094,-0.7899990081787109,2,0.006865800504684438,2.7930993659729393,29.28000068664551,1.5000119209402794,29.46999931335449,1.1562472991700088,29.309999465942386,0.006865800504684438
15387,2023-02-16,29.04999923706055,29.170000076293945,28.57999992370605,28.75,3098000.0,-0.00274630710644852,1.18518204552199,1.1111142507964975,41.17646771874867,35.603830705941135,0.17067331181619494,0.6587182456698777,1.1711120227500835,0.07384279228374524,13.025873827508427,0.5900001525878942,-0.684590291831995,-0.5495009422302211,-1.4588326102889866,0.3598307258285445,-1.004166776259602,-0.09483510820084007,0.48000144958496094,49.47357220011522,0.5573421471500453,0.45466583402938193,2,0.07500076293944957,0.9750003814697195,1.0575003623962367,0.4150009155273402,-0.5499992370605504,3,0.0,1.4242406727740153,29.1299991607666,2.7930993659729393,29.28000068664551,1.5000119209402794,29.46999931335449,0.0
15388,2023-02-17,29.209999084472656,29.36000061035156,28.60000038146973,29.25,4566900.0,0.0055077401588357056,4.846107573579142,-0.13333672418396902,42.06548017126734,37.8086356496444,0.013679411737726355,0.4509561642932205,0.9800560454054477,-0.10778905018067064,14.246716369580797,0.7600002288818288,-0.7072512603397598,-0.3445010185241699,-1.2363706889016122,0.5473686518532723,-0.7904358537128928,0.10143381666455298,0.1680014801025429,66.31564787561676,15.689242959963451,0.4459348351887216,2,-0.08499908447265625,0.8150005340576136,0.9050006866455078,0.2550010681152344,-0.5399990081787109,4,-0.0020540728457015822,1.18518204552199,29.04999923706055,1.4242406727740153,29.1299991607666,2.7930993659729393,29.28000068664551,-0.0020540728457015822
15389,2023-02-21,28.90999984741211,29.25,28.88999938964844,29.1200008392334,2935100.0,-0.010270429526306302,-1.8799829102866876,5.249904634751097,34.837079433187526,37.70537176972729,0.276961815019245,0.7010516389618573,1.2587351409757268,0.17851374422107824,15.533534759635693,0.36000061035155895,-0.7037231507334845,-0.5900002479553237,-1.5002697363398134,0.32026924042916605,-1.0451349921475703,-0.13486550376307704,0.4500007629394496,34.736806177395444,-10.124519562486562,0.45513474419224553,2,0.14500045776367188,1.1149997711181605,1.2300000190734863,0.5550003051757812,0.38999938964844105,1,-0.023175374604988863,4.846107573579142,29.209999084472656,1.18518204552199,29.04999923706055,1.4242406727740153,29.1299991607666,-0.023175374604988863
15390,2023-02-22,28.85000038146973,29.31999969482422,28.790000915527344,28.920000076293945,3012400.0,-0.0020753879716035595,-4.578974842893569,0.33333030581010287,34.49131043883226,38.134959624706205,0.24341577690181992,0.6909391854217475,1.2975671761288403,0.22017736222380435,16.49577484355763,0.529998779296875,-0.6081375500361759,-0.582999706268307,-1.4765348584971,0.3105354459604861,-1.0297672823827035,-0.13623213015391045,-0.270000457763679,34.61541283057715,-5.745671848581942,0.4467675761143959,2,0.20499992370605113,1.0749998092651332,1.3374991416931117,0.6149997711181605,0.4899997711181605,2,-0.041594479967848264,-1.8799829102866876,28.90999984741211,4.846107573579142,29.209999084472656,1.18518204552199,29.04999923706055,-0.041594479967848264
15391,2023-02-23,28.790000915527344,29.1299991607666,28.690000534057614,29.0,3449500.0,-0.002079704164611562,-1.1463355632262848,3.0000000000001523,36.87002451222188,39.04774228778548,0.2952746749205595,0.6877516019176646,1.3320417812694174,0.2822228934083384,17.561384556554316,0.4399986267089879,-0.5442492522660594,-0.5804991722106934,-1.4701232211096738,0.30912487668828703,-1.0253111966601836,-0.13568714776120316,-0.19520099639892763,26.92318037878,-13.865421485364141,0.44481202444949014,2,0.2649993896484375,1.0999994277954066,1.397498607635498,0.6749992370605469,0.6699981689453125,3,-0.0510594364000283,-4.578974842893569,28.85000038146973,-1.8799829102866876,28.90999984741211,4.846107573579142,29.209999084472656,-0.0510594364000283
15392,2023-02-24,28.56999969482422,28.739999771118164,28.290000915527344,28.53000068664551,3384900.0,-0.007641584359397213,1.3684202601026958,-0.1904722979109731,40.76244726824036,38.98692267330114,0.5618154060829639,0.8380974866630773,1.5053822218302955,0.5135499707666256,18.656657746390557,0.5,-0.5692721602914688,-0.72900037765503,-1.6353037659980174,0.1773030106879574,-1.1821520718265255,-0.27584868348353453,0.75,26.168117678096586,-16.750552456263186,0.45315169417149387,2,0.34000110626220703,0.7800006866455078,1.617499828338623,0.8950004577636719,0.7800006866455114,4,-0.008050386583588032,-1.1463355632262848,28.790000915527344,-4.578974842893569,28.85000038146973,-1.8799829102866876,28.90999984741211,-0.008050386583588032
15393,2023-02-27,28.46999931335449,29.059999465942386,28.38999938964844,28.79999923706055,3343300.0,-0.0035001883982465065,-1.7346954663469982,-8.25020266081823,37.278101500258956,38.58860791410449,0.5924316496445172,0.8833647980053669,1.5598215701891647,0.6138713781650118,19.531126090125426,0.6700000762939453,-0.5282749626393652,-0.7655007362365751,-1.718468308112442,0.18746683563929167,-1.2419845221745085,-0.2890169502986417,0.829400405883792,17.47559331575326,-26.201205754573035,0.47648378593793383,2,0.44000148773193715,0.8800010681152379,1.792500495910648,0.995000839233402,0.970001220703125,0,0.0010537649233957058,1.3684202601026958,28.56999969482422,-1.1463355632262848,28.790000915527344,-4.578974842893569,28.85000038146973,0.0010537649233957058
15394,2023-02-28,27.81999969482422,28.46999931335449,27.809999465942386,28.31999969482422,4461200.0,-0.022831037379947294,-1.5384587169423836,1.51515186544516,26.13332112630202,36.9976144938509,1.0993762455648053,1.4485390659913833,2.1544781870874417,1.2509949454878786,20.54176746672426,0.6599998474121023,-0.4586599496126915,-1.314500331878662,-2.414538604354167,-0.2144620594031572,-1.8645194681164128,-0.7644811956409114,1.4592120483398432,0.6622667129817349,-40.87506506034789,0.5500191362377523,2,0.7650003433227539,1.2899999618530273,2.567500114440918,1.6450004577636719,2.5699996948242223,1,0.0305535726381716,-1.7346954663469982,28.46999931335449,1.3684202601026958,28.56999969482422,-1.1463355632262848,28.790000915527344,0.0305535726381716
15395,2023-03-01,27.36000061035156,27.84000015258789,27.239999771118164,27.770000457763672,4220300.0,-0.01653483427457547,1.18182259552362,0.8199996948242259,26.923068861585037,35.615255670071555,1.406265741943784,1.7825565989820724,2.5629641739734694,1.7052120319106763,21.673651078880233,0.6000003814697266,-0.499836950487758,-1.6364994049072301,-2.8967964641493538,-0.37620234566510646,-2.2666479345282937,-1.0063508752861665,1.8604426417236368,6.349252803500454,-37.15984640415741,0.6301485296210623,3,0.9399995803833043,1.4649991989135778,3.024999141693119,2.1049995422363317,3.409999847412113,2,0.07090638097336144,-1.5384587169423836,27.81999969482422,-1.7346954663469982,28.46999931335449,1.3684202601026958,28.56999969482422,0.07090638097336144
15396,2023-03-02,27.989999771118164,28.01000022888184,27.28000068664551,27.3700008392334,6016300.0,0.02302628460206413,1.2121203363869946,-1.5121930795783232,41.494841306515056,35.650630513156706,0.6677755539665888,1.0396814457841828,1.907697949077459,1.096507285152068,23.000265948881733,0.7299995422363281,-0.5439506558320453,-0.9010002136230462,-2.1250900600616056,0.3230896328155133,-1.5130451368423259,-0.28895529040376644,1.11161687209961,41.20879811864121,-6.848841050738713,0.612044923219279,3,0.3100004196166992,0.8350000381469727,2.3474998474121094,1.6900005340576172,2.690000534057617,3,0.048231525277207865,1.18182259552362,27.36000061035156,-1.5384587169423836,27.81999969482422,-1.7346954663469982,28.46999931335449,0.048231525277207865
15397,2023-03-03,28.40999984741211,28.420000076293945,27.78000068664551,28.1299991607666,4985800.0,0.015005361905266135,3.2666463216921695,0.4516147887453931,37.63735932639098,35.15861708594822,0.1647719575494122,0.5394391478646128,1.4677574538776312,0.7089226877038683,24.356642234287413,0.639999389648434,-0.568073600154225,-0.41250009536743093,-1.5791033104532382,0.7541031197183763,-0.9958017029103345,0.17080151217547268,0.5799197834796885,64.28572925705602,17.81439623619545,0.5833016075429043,3,-0.13000011444091797,0.41499996185302734,1.927499771118164,1.3250007629394531,2.219999313354492,4,0.03695879066173924,1.2121203363869946,27.989999771118164,1.18182259552362,27.36000061035156,-1.5384587169423836,27.81999969482422,0.03695879066173924
15398,2023-03-06,28.520000457763672,28.6299991607666,28.309999465942386,28.43000030517578,3854200.0,0.00387189760444806,1.0645304193738696,0.32142832814490363,36.76881169996916,35.37325400447952,-0.05967323388328083,0.3961957276045496,1.3390058996712852,0.6340626583745852,24.627983838215776,0.3199996948242152,-0.5762549931097887,-0.2684994697570815,-1.4283954351774,0.891396495663237,-0.8484474524672407,0.31144851295307774,0.3649239815417076,92.08642076952633,47.976376361321826,0.5799479827101588,3,-0.24000072479248047,0.30499935150146484,1.8174991607666016,1.5949993133544922,2.1499996185302734,0,0.029102381149510803,3.2666463216921695,28.40999984741211,1.2121203363869946,27.989999771118164,1.18182259552362,27.36000061035156,0.029102381149510803
15399,2023-03-07,27.809999465942386,28.76000022888184,27.6200008392334,28.420000076293945,3849000.0,-0.024894845035951296,-1.303034039503402,-6.777773068282926,32.11677612649572,35.10941685866435,0.5340439668969168,1.039794178645245,2.0035657901504536,1.377029085169756,25.17077911778284,1.139999389648441,-0.6119506401565111,-0.9025004386901827,-2.111168642536864,0.30616776515649846,-1.506834540613525,-0.29816633676684035,0.9762294932717595,37.49996862914392,-2.7845691060683606,0.6043341019233408,3,0.37499999999999645,1.0150003433227504,2.477500438690182,2.3050003051757777,2.89999961853027,1,0.058612049601490135,1.0645304193738696,28.520000457763672,3.2666463216921695,28.40999984741211,1.2121203363869946,27.989999771118164,0.058612049601490135
15400,2023-03-08,27.979999542236328,28.11000061035156,27.75,27.770000457763672,3561200.0,0.006112911886321015,-1.8800048828124716,-0.3442604497586132,36.07748362935726,35.02135676056828,0.25441003900937886,0.7814843734834191,1.7962555131764404,1.2580831820382556,26.165459459898898,0.36000061035155895,-0.6668301504222285,-0.6510003089904792,-1.8241542692050565,0.5221536512240981,-1.2375772890977679,-0.06442332888319058,0.7800006866455114,47.29723460137666,8.804226540678009,0.5865769801072894,3,0.1700000762939453,0.8450002670288086,2.2900004386901855,2.135000228881836,2.4200000762939453,2,0.0861329480643549,-1.303034039503402,27.809999465942386,1.0645304193738696,28.520000457763672,3.2666463216921695,28.40999984741211,0.0861329480643549
15401,2023-03-09,27.8799991607666,28.40999984741211,27.68000030517578,28.06999969482422,5010600.0,-0.0035739951074257315,-1.4745820792748174,-0.9047683923705722,35.90361224288128,34.48148620219504,0.2366366689032624,0.8328237804126388,1.8447639808309653,1.4010909770188853,26.659793563031254,0.7299995422363281,-0.6726916280688684,-0.6930006027221687,-1.8953507996425927,0.5093495941982553,-1.294175701182379,-0.09182550426195846,0.8800010681152379,22.806882520646152,-13.706557174910461,0.6011750984602114,3,0.2700004577636719,0.9450006484985352,2.1800003051757812,2.2350006103515625,2.7600002288818395,3,0.10365858622635638,-1.8800048828124716,27.979999542236328,-1.303034039503402,27.809999465942386,1.0645304193738696,28.520000457763672,0.10365858622635638
15402,2023-03-10,27.559999465942386,28.1200008392334,27.38999938964844,27.940000534057614,6398200.0,-0.011477751235894118,-1.0277783664646394,1.9999999999999627,30.858470731045685,33.76819389450469,0.4451092261153313,1.1246371629155583,2.101076978615115,1.7653883389967255,26.97506771193995,0.7300014495849574,-0.685121505244652,-0.9585002899169872,-2.2422164488772722,0.3252158690432978,-1.600358369397128,-0.3166422104368465,1.1088007354736327,12.408757091643173,-19.494889804911892,0.641858079480142,3,0.44000053405761363,1.2650003433227504,2.4950003623962367,2.5650005340576136,2.6700000762939418,4,0.11320757981468677,-1.4745820792748174,27.8799991607666,-1.8800048828124716,27.979999542236328,-1.303034039503402,27.809999465942386,0.11320757981468677
15403,2023-03-13,28.209999084472656,28.709999084472656,27.440000534057614,27.51000022888184,4942000.0,0.023584892275978264,-2.023812389163495,-1.8420970737339004,42.489261954287464,35.58552065316973,-0.2745185111166144,0.4089710529936639,1.406525789813461,1.1580079639307286,26.990031736595157,1.2699985504150426,-0.6991546361810066,-0.2535006523132317,-1.487736398872947,0.9807350942464836,-0.8706185255930912,0.36361722096662774,-0.9699993133544922,59.85395565765176,27.13928180626168,0.617117873279858,3,-0.20999908447265625,0.2800006866455078,1.8550004959106445,1.9150009155273438,2.3000011444091832,0,0.08578518804794855,-1.0277783664646394,27.559999465942386,-1.4745820792748174,27.8799991607666,-1.8800048828124716,27.979999542236328,0.08578518804794855
15404,2023-03-14,28.690000534057614,28.8799991607666,28.3799991607666,28.46999931335449,4695500.0,0.017015294759408883,-1.49999046329326,0.31428797196738045,48.42519891987028,37.97464621520143,-0.6907744932319453,-0.1396205394887211,0.8879214182290056,0.7125129608256167,27.275628273156222,0.6700000762939453,-0.7111589433244099,0.265500736236568,-0.8809993135400376,1.4120007860131736,-0.3077492886517348,0.8387507611248708,-1.4206007766723587,87.24841235603648,52.51150477326604,0.5732500248883022,3,-0.610000610351559,-0.23500061035155895,1.2374992370605504,1.519999504089359,1.7999992370605504,1,0.06901357634643102,-2.023812389163495,28.209999084472656,-1.0277783664646394,27.559999465942386,-1.4745820792748174,27.8799991607666,0.06901357634643102
15405,2023-03-15,29.09000015258789,29.309999465942386,28.43000030517578,28.489999771118164,5337700.0,0.013942126562717982,-1.4444444444444544,2.7272593286170066,52.767519624217265,39.22716602827945,-0.9158812484230303,-0.5845547897267167,0.4689675735467631,0.3490573827359533,26.876094612699564,0.8799991607666051,-0.6929777289714139,0.6750003814697259,-0.4444825979662532,1.794483360905705,0.11525889175173631,1.2347418711877154,-1.7561764190673834,88.54170288476516,50.634619889062435,0.5597414897179899,3,-0.7400007247924769,-0.6350002288818359,0.8324995040893555,1.119999885559082,1.4400005340576207,2,0.0556892032790397,-1.49999046329326,28.690000534057614,-2.023812389163495,28.209999084472656,-1.0277783664646394,27.559999465942386,0.0556892032790397
15406,2023-03-16,29.32999992370605,29.520000457763672,28.93000030517578,29.01000022888184,6044100.0,0.008250249909222074,-1.4583363135684142,0.533332485623357,56.98529553557746,41.37693671818906,-1.0569636781844842,-0.8525114573980552,0.22627391541314879,0.15375509473349425,26.134406655236642,0.5900001525878906,-0.5576068469064879,0.905000114440913,-0.244544537534221,2.054544766416047,0.330227788453346,1.47977244042848,-1.8776056462402302,91.07979160659548,49.55263839757056,0.5747723259875661,3,-0.8749999999999964,-0.9449996948242152,0.592499732971195,0.8800001144409215,1.4799995422363352,3,0.03648140803298783,-1.4444444444444544,29.09000015258789,-1.49999046329326,28.690000534057614,-2.023812389163495,28.209999084472656,0.03648140803298783
15407,2023-03-17,29.04999923706055,29.61000061035156,28.920000076293945,29.61000061035156,8686700.0,-0.00954656281533739,1.4642815784633805,-1.7500059604701785,55.16014089942004,43.420417740350274,-0.7561490952351413,-0.6034499642012108,0.4973701226683467,0.4707323232982894,25.16599097198237,0.6900005340576136,-0.388939404404649,0.6249994277954123,-0.5245452241797217,1.7745440797705463,0.05022710180784529,1.1997717537829793,-1.4321964651709003,74.19348600911518,28.400236494895587,0.5747723259875661,3,-0.5499992370605504,-0.6249990463256871,0.8350005149841273,1.1250009536743129,1.7800006866455007,4,0.054733225278692954,-1.4583363135684142,29.32999992370605,-1.4444444444444544,29.09000015258789,-1.49999046329326,28.690000534057614,0.054733225278692954
15408,2023-03-20,29.149999618530273,29.51000022888184,29.03000068664551,29.149999618530273,5375200.0,0.003442354013632798,-3.0000317894269553,-0.0,63.116365911364426,46.86481660533568,-0.8463934482807751,-0.7464465300671179,0.4110430934983462,0.40547196277282893,24.58752482580684,0.4799995422363281,-0.31731337294599626,0.7279997825622573,-0.41320200062527945,1.869201565749794,0.15739889096848714,1.2986006741560274,-1.3329770627944342,62.60158945532098,10.641062182355832,0.5706008915937684,3,-0.6499996185302734,-0.7249994277954102,0.6150002479553223,0.9050006866455078,1.2000007629394567,0,0.03704974057768129,1.4642815784633805,29.04999923706055,-1.4583363135684142,29.32999992370605,-1.4444444444444544,29.09000015258789,0.03704974057768129
15409,2023-03-21,28.239999771118164,29.309999465942386,27.82999992370605,29.170000076293945,5468700.0,-0.031217833938962825,1.446282086041978,-100.0,57.971003475726825,49.29742992159897,0.1464133662794147,0.11677190841064089,1.2918636226928797,1.3382473599988174,24.383096743143486,1.4799995422363352,-0.28025086451801684,-0.14850006103515767,-1.2685242317883159,0.9715241097180005,-0.708512146411735,0.41151202434141965,1.3700008392333949,23.033690407433287,-33.26308564181835,0.5600120853765791,3,0.26000022888183594,0.18500041961669922,1.5250000953674316,1.8150005340576172,2.5799999237060547,1,0.08038245312187531,-3.0000317894269553,29.149999618530273,1.4642815784633805,29.04999923706055,-1.4583363135684142,29.32999992370605,0.08038245312187531
15410,2023-03-22,27.649999618530273,28.31999969482422,27.63999938964844,28.13999938964844,3832100.0,-0.020892356847371563,-1.6666666666666898,0.526881301426618,46.89781072708919,50.519007530955406,0.7651432721691798,0.645348879083322,1.8297528020407654,1.9486218074301291,24.096855004571243,0.6800003051757777,-0.26325293597584576,-0.6785001754760742,-1.8227357876264847,0.46573543667433626,-1.2506179815512795,-0.10638236940086898,1.924400978088375,0.5076255170168462,-55.31424669491921,0.5721178060752056,3,0.8500003814697266,0.7750005722045898,2.1150002479553223,2.405000686645508,2.819999694824215,2,0.10271248433163094,1.446282086041978,28.239999771118164,-3.0000317894269553,29.149999618530273,1.4642815784633805,29.04999923706055,0.10271248433163094
15411,2023-03-23,27.31999969482422,27.940000534057614,27.21999931335449,27.540000915527344,5062100.0,-0.011934897947879053,-2.4285610484917814,0.44898229278982627,39.88868734151141,51.522364932118265,1.1257367738166266,0.906025762958869,2.0998312913617383,2.2910567581311554,23.807327240839818,0.720001220703125,-0.1674673560183244,-0.9350000381469741,-2.1415698504643963,0.27156977417044814,-1.538284944305687,-0.3317151319882612,2.177024853515622,4.184114108865804,-48.47826083677092,0.6032849061587116,3,1.095000267028805,1.095000267028805,2.445000171661377,2.7350006103515625,3.3600006103515625,3,0.11749637729422924,-1.6666666666666898,27.649999618530273,1.446282086041978,28.239999771118164,-3.0000317894269553,29.149999618530273,0.11749637729422924
15412,2023-03-24,28.34000015258789,28.36000061035156,27.28000068664551,27.35000038146973,3585600.0,0.037335302677800275,1.0970858324830521,-4.499973990844762,48.57142684140797,52.19816103068721,0.25481112122043825,-0.139227433073696,1.0115060651102041,1.2764557660349851,22.70888393493276,1.0799999237060476,-0.0740285775898073,0.09650039672851562,-1.101783989855793,1.2947847833128243,-0.5026417965636405,0.6956425900206717,1.0204028816528279,48.90831403774717,1.181889399547451,0.5991421932921547,3,0.07499980926513317,0.07499980926513317,1.2574996948242188,1.7150001525878906,1.7099990844726598,4,0.0871559386046421,-2.4285610484917814,27.31999969482422,-1.6666666666666898,27.649999618530273,1.446282086041978,28.239999771118164,0.0871559386046421
15413,2023-03-27,28.5,28.84000015258789,28.36000061035156,28.54999923706055,3213200.0,0.00564572500178695,-1.9091056215103568,-0.05050429153541977,56.000002653701564,53.039805890001794,0.15675883466182938,-0.31290738856413824,0.7862109839282603,1.1260340035110374,22.10001241224661,0.5,0.0393289980827376,0.25500020980835103,-0.94455245343649,1.454552873053192,-0.3447761218140677,0.8547765414307698,0.7319788109875454,61.244047521268264,11.719082286380406,0.5997763316224201,3,-0.08500003814697621,-0.08500003814697621,1.0749998092651367,1.5299997329711914,1.4500007629394496,0,0.08175438328793172,1.0970858324830521,28.34000015258789,-2.4285610484917814,27.31999969482422,-1.6666666666666898,27.649999618530273,0.08175438328793172
15414,2023-03-28,28.670000076293945,28.95000076293945,28.35000038146973,28.420000076293945,2276500.0,0.005964914957682366,-2.076929848585645,-5.000076295109128,56.00000265370158,53.39897067105561,-0.01830123178997667,-0.438441631700222,0.5438077496454596,0.970849255187531,20.651811960581313,0.6000003814697195,0.22180723908728694,0.38250026702881,-0.8138781664298982,1.5788787004875182,-0.21568894970054586,0.9806894837581659,0.44125996483561636,83.81500277281974,32.60339909117857,0.5981892167293548,3,-0.2550001144409215,-0.2550001144409215,0.9049997329711914,1.359999656677246,1.5300006866455043,1,0.05859784794925438,-1.9091056215103568,28.5,1.0970858324830521,28.34000015258789,-2.4285610484917814,27.31999969482422,0.05859784794925438
15415,2023-03-29,29.29999923706055,29.3799991607666,28.82999992370605,28.82999992370605,4334100.0,0.021974159717129682,-1.3404257046040013,1.8799972534179972,61.305731855361095,53.879019151031564,-0.6876981897945633,-0.9651317408382418,-0.1453520129969128,0.3633113569517157,18.3718546099186,0.7099990844726562,0.3233955629217107,0.9154994964599652,-0.27882894597412644,2.109827938894057,0.3183352752429194,1.512663717677011,-2.079999923706062,96.29629956678475,39.777710789805624,0.597164221217045,3,-0.8849992752075266,-0.8849992752075266,0.24000072479247692,0.730000495910641,1.2200012207031214,2,0.051877150079958856,-2.076929848585645,28.670000076293945,-1.9091056215103568,28.5,1.0970858324830521,28.34000015258789,0.051877150079958856
15416,2023-03-30,29.34000015258789,29.649999618530273,29.20000076293945,29.46999931335449,2187400.0,0.0013652189955262184,-1.195127397572517,-0.2765943631678149,64.83333433998925,54.95381842220592,-0.8114656806174914,-0.9473810385589694,-0.223024296944331,0.34782905946423526,16.48635692442071,0.44999885559082387,0.3623620665558427,0.8880003929138169,-0.36366988440376957,2.1396706702314034,0.2621652542550237,1.5138355315726102,-2.0768008422851594,86.91984786272232,23.796304779270884,0.6258351386587929,3,-0.9050006866455078,-0.9050006866455078,0.15000009536743164,0.6899995803833008,0.9099998474121094,3,0.03851394529276875,-1.3404257046040013,29.29999923706055,-2.076929848585645,28.670000076293945,-1.9091056215103568,28.5,0.03851394529276875
15417,2023-03-31,29.459999084472656,29.57999992370605,29.21999931335449,29.38999938964844,3914700.0,0.0040899431240861706,1.32257429397655,-0.5384626670774703,61.425957230767544,54.76599523547294,-0.9691013557456429,-1.0378968595873346,-0.37653077167853155,0.24579090247137003,15.39039552071935,0.3600006103515625,0.3465020709686577,0.9554993629455559,-0.37439153254723223,2.285390258438344,0.29055391519916185,1.62044481069195,-2.1013277618408246,85.38456572580523,20.944946536699618,0.6649454477463933,3,-1.0249996185302734,-1.0249996185302734,0.012501239776611328,0.5700006484985352,0.75,4,0.04141212690485596,-1.195127397572517,29.34000015258789,-1.3404257046040013,29.29999923706055,-2.076929848585645,28.670000076293945,0.04141212690485596
15418,2023-04-03,29.35000038146973,29.60000038146973,29.15999984741211,29.32999992370605,2707400.0,-0.0037338325329718813,-1.444443267070761,0.28572207084480267,56.47058867528249,54.599282479868,-0.9250253470230732,-0.9091405106668802,-0.2965282099651958,0.38239435450747195,14.628014911947945,0.44000053405762074,0.2778171268301506,0.8040006637573285,-0.5786803795377828,2.18668170705244,0.1126601421097746,1.4953411854048824,-1.8996759270019616,76.92312206744997,14.733798249200007,0.6913405216475548,4,-0.9150009155273473,-0.9150009155273473,-0.21999979019165394,0.5349998474121058,0.9300003051757812,0,0.023850045877095383,1.32257429397655,29.459999084472656,-1.195127397572517,29.34000015258789,-1.3404257046040013,29.29999923706055,0.023850045877095383
15419,2023-04-04,29.440000534057614,29.479999542236328,29.190000534057614,29.38999938964844,2262000.0,0.0030664446820487523,3.461552004929849,2.4999999999987566,53.65344941483406,55.349909000728545,-0.9240815228317167,-0.9178209832630806,-0.41255095866264924,0.31596028207749427,13.012321785750803,0.2899990081787145,0.239154065925824,0.8125007629394503,-0.57964098237575,2.2046425082546506,0.11642989028185013,1.5085716355970504,-1.9016890730273452,74.39034602108286,14.892710020154745,0.6960708726576,4,-1.0050010681152308,-1.0050010681152308,-0.30999994277953746,0.4449996948242223,0.46999931335449574,1,0.017323377025480813,-1.444443267070761,29.35000038146973,1.32257429397655,29.459999084472656,-1.195127397572517,29.34000015258789,0.017323377025480813
15420,2023-04-05,30.38999938964844,30.479999542236328,29.540000915527344,29.540000915527344,4321500.0,0.032268982281159264,-1.211765445063773,16.999580392907312,59.63636212309486,57.54409508757116,-1.6142984133756961,-1.7686930889213706,-1.3841950924460313,-0.6053477494220765,11.759316963686434,1.0399990081787145,0.1668778097460688,1.64199962615967,0.07910609298575366,3.2048931593335865,0.8605528595727101,2.42344639274663,-2.7672204023181735,93.18180504580555,36.122614599989994,0.7814467665869587,4,-1.509999275207523,-1.539999961853031,-1.5424995422363317,-0.7449998855590856,-0.3400001525878906,2,-0.00625201153421906,3.461552004929849,29.440000534057614,-1.444443267070761,29.35000038146973,1.32257429397655,29.459999084472656,-0.00625201153421906
15421,2023-04-06,30.770000457763672,30.79999923706055,30.290000915527344,30.5,4792100.0,0.01250414859319382,2.0909174980058967,0.317648167595658,65.35715794077136,59.40917632083375,-1.624260068762318,-2.0248989003394087,-1.7770363960216926,-0.9734772661959248,11.166451484827405,0.5099983215332067,0.20322047541288057,1.8775006294250502,0.12911922350668803,3.6258820353434125,1.003309926465871,2.7516913323842296,-2.9757882371390423,98.17080545967097,41.491177809619835,0.874190702959181,4,-1.1950006484985316,-1.7600011825561523,-2.207500457763672,-1.4150009155273438,-1.2600002288818324,3,-0.008124796759205855,-1.211765445063773,30.38999938964844,3.461552004929849,29.440000534057614,-1.444443267070761,29.35000038146973,-0.008124796759205855
15422,2023-04-10,30.68000030517578,30.739999771118164,30.239999771118164,30.61000061035156,2671300.0,-0.00292493179229647,4.2631959363141725,0.25925768942766825,63.685162494894705,60.26308296985521,-1.304618731562499,-1.7804563173385084,-1.699897480011657,-0.8676972489652179,10.166772673100732,0.5300006866455078,0.3715384329756013,1.6315004348754876,-0.17217177217039037,3.4351726419213655,0.7296643313525486,2.5333365383984265,-2.6453251232362796,92.68298923510619,35.23424413036166,0.9018361035229383,4,-1.105000495910641,-1.6700010299682617,-2.1175003051757812,-1.3250007629394531,-1.7399997711181676,0,-0.01401565517922243,2.0909174980058967,30.770000457763672,-1.211765445063773,30.38999938964844,3.461552004929849,29.440000534057614,-0.01401565517922243
15423,2023-04-11,30.6299991607666,30.78000068664551,30.5,30.63999938964844,2432700.0,-0.0016297634912586512,-1.0740902957819376,-0.14286103542238682,75.26426660623372,62.40355674235879,-1.0289032917637755,-1.6230748971031943,-1.6552218938198209,-0.8020467938262215,10.224043991960668,0.28000068664551137,0.6329046188670695,1.4604992866516113,-0.4289782359054719,3.3499768092086946,0.5157605253730715,2.405238047930151,-2.3740980544174164,89.44098054384341,26.497225445242677,0.9447387612785411,4,-0.8149995803833008,-1.619999885559082,-2.0774993896484375,-1.2749996185302734,-1.909999847412113,1,-0.013712049879254229,4.2631959363141725,30.68000030517578,2.0909174980058967,30.770000457763672,-1.211765445063773,30.38999938964844,-0.013712049879254229
15424,2023-04-12,30.670000076293945,30.940000534057614,30.459999084472656,30.670000076293945,3559100.0,0.0013059391649798968,-1.285710393184423,-0.0,86.12440475212689,65.16118706422165,-0.8441396766679752,-1.5885809017448835,-1.7034171593127745,-0.8260069203579903,10.63716744939623,0.4800014495849574,0.7841478686146637,1.4015002250671387,-0.5870806783300573,3.3900811284643346,0.4072097733685389,2.3957906767657384,-2.2105711194878523,80.71424776193034,9.46490938372905,0.9942904516985982,4,-0.619999885559082,-1.5900001525878942,-2.1175003051757812,-1.3150005340576172,-2.2299995422363317,2,-0.012715989197205069,-1.0740902957819376,30.6299991607666,4.2631959363141725,30.68000030517578,2.0909174980058967,30.770000457763672,-0.012715989197205069
15425,2023-04-13,30.709999084472656,30.81999969482422,30.07999992370605,30.520000457763672,2201400.0,0.0013041737228305372,2.6097563244913133,100.0,93.57326377311871,68.35451255679159,-0.7410231503255105,-1.5821062359552513,-1.7603413152762535,-0.8545195360333295,11.516712092068095,0.7399997711181676,0.8860751368476301,1.36049928665161,-0.7269819260976291,3.447980499400849,0.3167586802769904,2.4042398930262294,-2.00251296994141,73.25566437785035,-6.20941672218207,1.0437406063746197,4,-0.659998893737793,-1.6299991607666051,-2.2049994468688965,-1.3549995422363281,-2.1199989318847656,3,-0.026050122465325454,-1.285710393184423,30.670000076293945,-1.0740902957819376,30.6299991607666,4.2631959363141725,30.68000030517578,-0.026050122465325454
15426,2023-04-14,30.399999618530273,30.68000030517578,30.20000076293945,30.57999992370605,2982000.0,-0.010094414691764753,1.5263062791748419,-0.9473768747364641,82.38994502874527,70.68384453434467,-0.2959752663911033,-1.2520270124793669,-1.470573404700822,-0.5307279100530451,12.514174023078805,0.5099983215332067,0.9816740676261126,0.996999835968019,-1.1425731305437772,3.136572802479815,-0.07278664728787732,2.0667863192239153,-1.4692620620463899,37.20924043221418,-44.21585252507919,1.0697864832558976,4,-0.34999942779541016,-1.3199996948242223,-1.9124999046325684,-1.0450000762939453,-1.850000381469723,4,-0.0115131705875543,2.6097563244913133,30.709999084472656,-1.285710393184423,30.670000076293945,-1.0740902957819376,30.6299991607666,-0.0115131705875543
15427,2023-04-17,30.63999938964844,30.670000076293945,30.28000068664551,30.53000068664551,1714400.0,0.007894729412163404,3.5882260543707813,-0.6111028694952013,82.82209342736692,73.61178950679849,-0.3922373883157526,-1.440663956640737,-1.7181169188081746,-0.763064137517258,13.430729367611427,0.38999938964843395,1.0008531808475851,1.1574995994567914,-1.0441061730804329,3.3591053719940156,0.05669671318817748,2.2583024857254053,-1.5083355354071841,65.11617075637491,-18.082531818061994,1.1008028862686128,4,-0.5749988555908274,-1.55999946594239,-2.152499675750736,-1.284999847412113,-1.779998779296882,0,-0.03687986890588402,1.5263062791748419,30.399999618530273,2.6097563244913133,30.709999084472656,-1.285710393184423,30.670000076293945,-0.03687986890588402
15428,2023-04-18,30.229999542236328,30.65999984741211,30.15999984741211,30.57999992370605,3189900.0,-0.01338119633091861,-1.0408172798081752,-3.1818591666521847,72.28571880107269,75.682041660825,0.17401744908297445,-0.9967063216328391,-1.301882592294266,-0.3513795106506059,14.314638297835703,0.5,0.9910495610093868,0.6934997558593743,-1.5266686785911894,2.913668190309938,-0.41658446136590754,1.8035839730846561,-0.917502020013437,17.4418037295297,-62.96581171059536,1.1100842172252814,4,0.010001182556152344,-1.149999618530277,-1.8174996376037598,-0.875,-1.6099987030029297,1,-0.04267280938513984,3.5882260543707813,30.63999938964844,1.5263062791748419,30.399999618530273,2.6097563244913133,30.709999084472656,-0.04267280938513984
15429,2023-04-19,30.51000022888184,30.540000915527344,30.209999084472656,30.29999923706055,2372700.0,0.009262345050793153,1.444436595341936,-0.6000021798246392,69.20636727546417,76.74537556664383,0.06901557692942006,-1.1572578310161994,-1.576457528629966,-0.6368320733648147,14.085059441538606,0.3300018310546875,1.0179236010580652,0.8600004196167035,-1.3126815580030282,3.032682397236435,-0.22634056919316237,1.9463414084265693,-1.0347524054754764,58.1081673209225,-19.451492483004166,1.0863409888098652,4,-7.105427357601002e-15,-1.4300003051757884,-2.2650003433227575,-1.1550006866455114,-2.25,2,-0.0586693183251068,-1.0408172798081752,30.229999542236328,3.5882260543707813,30.63999938964844,1.5263062791748419,30.399999618530273,-0.0586693183251068
15430,2023-04-20,30.489999771118164,30.61000061035156,30.25,30.57999992370605,2132500.0,-0.0006555377782246907,3.79995931030993,-0.428570131061463,68.37060586061966,77.08020311329363,0.11699624090513439,-0.9629536592507257,-1.5601785004491227,-0.6282032947093796,13.663764484983965,0.36000061035155895,1.0978239123445839,0.6979999542236328,-1.2874692208761012,2.683469129323367,-0.2947346333262324,1.690734541773498,-0.8682766766466763,63.4614679235594,-12.380719131260875,0.9927345875498662,4,0.020000457763668322,-1.409999847412113,-2.2224998474121094,-1.135000228881836,-2.1499996185302734,3,-0.06723513455065433,1.444436595341936,30.51000022888184,-1.0408172798081752,30.229999542236328,3.5882260543707813,30.63999938964844,-0.06723513455065433
15431,2023-04-21,30.53000068664551,30.790000915527344,30.32999992370605,30.709999084472656,2401700.0,0.0013119355797843735,1.7058717932895602,1.9999788072733833,67.5410032900188,77.50862986830741,0.04399804549500885,-0.7906773636404125,-1.585137154054184,-0.6831312008567565,12.86090513498749,0.4600009918212926,1.2021650919251776,0.5775008201599157,-1.0540030148212196,2.209004655141051,-0.23825109733065375,1.393252737650485,-0.7764498482154103,58.73019236940795,-15.247930965919771,0.8157519174905681,4,-0.02000045776367898,-1.4500007629394602,-2.127501010894779,-1.1750011444091832,-2.35000038146973,4,-0.06354407109156135,3.79995931030993,30.489999771118164,1.444436595341936,30.51000022888184,-1.0408172798081752,30.229999542236328,-0.06354407109156135
15432,2023-04-24,30.809999465942386,30.8799991607666,30.31999969482422,30.61000061035156,2642000.0,0.009171266721240245,2.2941315067570978,-1.1111146432697099,72.67078464265057,77.22046520568706,-0.24096069203995185,-0.9234899035387052,-1.8339570912537404,-0.9737062416456901,12.762181819118462,0.5599994659423828,1.2049445427136831,0.7339996337890646,-0.7509195050514883,2.2189187726296176,-0.008459935631211835,1.476459203209341,-0.9378036579495337,90.2778108915014,15.983498288437474,0.7424595694202762,4,-0.299999237060554,-1.7299995422363352,-2.389999389648441,-1.4549999237060582,-2.60000038146973,0,-0.07335281623032996,1.7058717932895602,30.53000068664551,3.79995931030993,30.489999771118164,1.444436595341936,30.51000022888184,-0.07335281623032996
15433,2023-04-25,30.82999992370605,30.920000076293945,30.70000076293945,30.79999923706055,2219100.0,0.000649154758531445,1.0952216601121127,0.15000429155893946,72.0634716876938,75.65813930963895,-0.25659081168272024,-0.8010528887708723,-1.8431804826774432,-0.9998032189047272,13.405845676406441,0.21999931335449574,1.1382523914890825,0.6375000953674288,-0.6833428346261741,1.9583430253610317,-0.022921369629372634,1.2979215603642302,-0.8510236431067213,87.32393987830545,12.503032590295206,0.6604214649968014,4,-0.32999992370605113,-1.75,-2.3674998283386195,-1.475000381469723,-2.4500007629394496,1,-0.06389877775639252,2.2941315067570978,30.809999465942386,1.7058717932895602,30.53000068664551,3.79995931030993,30.489999771118164,-0.06389877775639252
15434,2023-04-26,30.35000038146973,30.75,30.13999938964844,30.57999992370605,3652500.0,-0.015569235920342539,1.1403541647146882,-7.666475936170439,49.253750463492445,70.7337489419027,0.19360258475887093,-0.19893830040589577,-1.3629173734139357,-0.5372158629421797,13.808802990807534,0.6900005340576101,1.0749657852688799,0.07350053787231658,-1.0365164933040845,1.1835175690487176,-0.48150797771588216,0.6285090534605153,-0.2749216755245705,26.923180378779666,-43.692532458109795,0.5550085155881997,4,0.1799993515014613,-1.270000457763679,-1.8875002861022985,-0.995000839233402,-1.75,2,-0.05700163164718075,1.0952216601121127,30.82999992370605,2.2941315067570978,30.809999465942386,1.7058717932895602,30.53000068664551,-0.05700163164718075
15435,2023-04-27,30.81999969482422,30.8700008392334,30.18000030517578,30.420000076293945,3332400.0,0.015485973886229187,1.7599916076980298,-1.739132237573238,50.90251315519479,67.2351454003971,-0.2896075441455217,-0.5789050475750557,-1.8210610917387093,-1.0207937407662726,14.725329236435597,0.6900005340576172,0.9696557250832214,0.46749982833862447,-0.5665492572589486,1.5015489139361975,-0.049524714460162045,0.984524371137411,-0.6800003051757777,87.17944955923163,19.22105593203888,0.5170245427987861,4,-0.28999996185302734,-1.7399997711181676,-2.357499599456787,-1.4650001525878906,-2.0699996948242188,3,-0.0830629296330686,1.1403541647146882,30.35000038146973,1.0952216601121127,30.82999992370605,2.2941315067570978,30.809999465942386,-0.0830629296330686
15436,2023-04-28,30.46999931335449,30.96999931335449,30.209999084472656,30.690000534057614,3674100.0,-0.011356274657215781,-1.0540500136607194,-0.5500035762820972,46.534637883963924,63.20320589557454,0.07975343437863813,-0.14746811698778473,-1.4581919762080595,-0.680796827892646,15.399324710025475,0.7600002288818324,0.808223931158409,0.060999488830564275,-0.8570967936416913,0.9790957713028199,-0.39804865240556353,0.5200476300666921,0.470001220703125,39.75903060720283,-24.03617495519289,0.45904814123612725,4,0.08500003814697621,-1.375,-2.007499217987057,-1.1149997711181605,-1.9099998474121023,4,-0.0699047984498331,1.7599916076980298,30.81999969482422,1.1403541647146882,30.35000038146973,1.0952216601121127,30.82999992370605,-0.0699047984498331
15437,2023-05-01,30.68000030517578,31.03000068664551,30.290000915527344,30.3799991607666,2937100.0,0.006892057648627992,-2.083347572290871,-1.3636339991677071,50.7837168658022,60.81409456943338,-0.13854634555468692,-0.2755088239989121,-1.6500396474483168,-0.8961689382210878,16.146966820905075,0.7399997711181676,0.6180463451923224,0.2100004196166978,-0.5981420157763644,1.01814285500976,-0.19407079807983507,0.6140716373132307,-0.470001220703125,60.67417175113597,0.11790389346452912,0.4040712176965311,5,-0.09500026702880504,-1.5249996185302699,-2.2650003433227575,-1.3350009918212926,-1.7100009918212926,0,-0.08148630948932045,-1.0540500136607194,30.46999931335449,1.7599916076980298,30.81999969482422,1.1403541647146882,30.35000038146973,-0.08148630948932045
15438,2023-05-02,30.04999923706055,30.670000076293945,29.82999992370605,30.649999618530273,3134100.0,-0.02053458480601611,1.6249951571324375,-1.9999936421954652,41.7989321877134,57.76882400412774,0.5176756662332878,0.4317598265492144,-1.013989706517549,-0.2811647707184939,16.686523297189094,0.8500003814697301,0.5117663516939146,-0.4550005912780719,-1.1038374722682072,0.19383628971206335,-0.7794190317731413,-0.1305821507830025,0.9800014495849609,18.3332644568992,-38.03429742412386,0.324418440495068,5,0.3800010681152308,-0.3599987030029297,-1.6349992752075266,-0.7049999237060618,-0.9099998474121094,1,-0.06123128783040466,-2.083347572290871,30.68000030517578,-1.0540500136607194,30.46999931335449,1.7599916076980298,30.81999969482422,-0.06123128783040466
15439,2023-05-03,29.95000076293945,30.440000534057614,29.920000076293945,30.13999938964844,3510300.0,-0.003327736328118558,-3.1600036621093466,0.31666417651865963,40.10418891492726,54.628111010161916,0.592155999537912,0.6028328315664346,-0.8993082841988809,-0.1900310561322911,17.255238075899953,0.5200004577636683,0.3740759063383905,-0.5804990768432639,-1.0747810377636604,-0.0862171159228673,-0.8276400573034621,-0.33335809638306557,1.0799999237060618,10.00006357824728,-42.40411890536437,0.24714098046019833,5,0.4799995422363317,-0.26000022888182883,-1.5350008010864258,-0.6050014495849609,-1.0,2,-0.05242075332817986,1.6249951571324375,30.04999923706055,-2.083347572290871,30.68000030517578,-1.0540500136607194,30.46999931335449,-0.05242075332817986
15440,2023-05-04,30.20000076293945,30.45000076293945,29.739999771118164,29.88999938964844,3204600.0,0.008347245196379305,-1.3278697751206827,-1.6315979681569879,47.35451297274355,52.38516764157578,0.33156075986824973,0.35612762670916354,-1.1294833255253955,-0.4468934045405355,16.653645305857424,0.7100009918212855,0.30436462054050395,-0.32099914550781605,-0.8336145054913509,0.19161621447571875,-0.5773068254995835,-0.06469146551604865,0.8059999084472729,35.65896630648815,-17.896148314929746,0.2563076799917671,5,0.18499946594238637,-0.2700004577636683,-1.7850008010864258,-0.8550014495849609,-1.0799999237060511,3,-0.05298014374334692,-3.1600036621093466,29.95000076293945,1.6249951571324375,30.04999923706055,-2.083347572290871,30.68000030517578,-0.05298014374334692
15441,2023-05-05,30.520000457763672,30.559999465942386,30.01000022888184,30.06999969482422,2936900.0,0.010596016117222051,1.075473599355071,1.4516089337353437,48.44560993639533,49.693481563102964,0.011167764755533938,0.017326588760994355,-1.4235966315135045,-0.7735610540381259,15.593055792637408,0.5499992370605469,0.24099258490307918,0.01150054931640554,-0.48756249595190226,0.5105635945847133,-0.23803097331774836,0.26103207195055944,0.43536017761230994,60.46512659463087,8.0265522907672,0.24953152263415446,5,-0.13500022888183594,-0.4250001907348633,-2.105000495910648,-1.1750011444091832,-1.3299999237060582,4,-0.05799477166499911,-1.3278697751206827,30.20000076293945,-3.1600036621093466,29.95000076293945,1.6249951571324375,30.04999923706055,-0.05799477166499911
15442,2023-05-08,30.25,30.70000076293945,30.18000030517578,30.5,3306600.0,-0.0088466727953469,-1.6666731875268803,-0.5555546136565931,50.268823268825315,47.271853961006464,0.2161042196126175,0.2671580965118565,-1.1232211105670302,-0.5208078795879523,14.612828086989927,0.5200004577636683,0.17350888603529313,-0.23699989318847514,-0.7419685609899958,0.26796877461304547,-0.48948422708923545,0.015484440712285163,0.6567462008056708,53.12496895594645,-3.5859468538127786,0.25248433390076064,5,0.13500022888183594,-0.1549997329711914,-1.8150005340576172,-1.005000114440918,-1.2199993133544886,0,-0.05586778624983846,1.075473599355071,30.520000457763672,-1.3278697751206827,30.20000076293945,-3.1600036621093466,29.95000076293945,-0.05586778624983846
15443,2023-05-09,30.209999084472656,30.420000076293945,30.03000068664551,30.209999084472656,3852900.0,-0.001322344314953483,-1.166682561380108,-0.0,45.68964052522216,46.8758417456431,0.1775840662279755,0.2888919747446579,-1.0494598735802256,-0.49686522760991636,13.49427405133827,0.38999938964843395,0.10359182000278366,-0.25600080490112376,-0.7707678125418091,0.25876620273956163,-0.5133843087214665,0.0013826989192189387,0.6500772591455153,48.958211226722106,-7.2630065023792625,0.25738350382034236,5,0.1750011444091797,-0.11499881744384766,-1.7749996185302734,-0.9999990463256871,-0.9399986267089844,1,-0.04104600492210886,-1.6666731875268803,30.25,1.075473599355071,30.520000457763672,-1.3278697751206827,30.20000076293945,-0.04104600492210886
15444,2023-05-10,30.28000068664551,30.559999465942386,30.07999992370605,30.35000038146973,3529500.0,0.0023171666433063898,-1.0425459385753857,-100.0,47.02551090429877,46.44506371776576,0.10796216799041503,0.19834369429504406,-1.0632370284492758,-0.5833197646608319,12.164357583866671,0.47999954223633523,-0.015390906615518674,-0.16649923324584748,-0.6782668087173,0.3452683422256051,-0.42238302098157376,0.08938455448987881,0.5352725940726586,56.25003725286507,0.905639447183475,0.2558837877357262,5,0.10499954223632457,-0.17000007629394887,-1.8450012207031286,-1.4650011062622106,-1.1000003814697301,2,-0.03764865492555447,-1.166682561380108,30.209999084472656,-1.6666731875268803,30.25,1.075473599355071,30.520000457763672,-0.03764865492555447
15445,2023-05-11,29.90999984741211,30.32999992370605,29.670000076293945,30.32999992370605,4750400.0,-0.01221931409653454,2.142855845341338,6.000027247956353,41.96890628451195,45.93776020671555,0.37470937473236887,0.5326466690190763,-0.6253225434936986,-0.22698091740660686,11.623093472663786,0.6599998474121058,-0.149010649290652,-0.4965001106262221,-1.0452698970363556,0.052269675783911396,-0.7708850038312889,-0.22211521742115536,0.8622624929220599,23.300933118772267,-30.309193787720442,0.27438489320506715,5,0.4400005340576172,0.3750009536743164,-1.4750003814697266,-1.0950002670288086,-0.8299999237060582,3,-0.032096258420934776,-1.0425459385753857,30.28000068664551,-1.166682561380108,30.209999084472656,-1.6666731875268803,30.25,-0.032096258420934776
15446,2023-05-12,30.04999923706055,30.34000015258789,29.82999992370605,30.07999992370605,3381100.0,0.004680688410653833,-1.1702169104965023,0.07143019332335643,39.78495174976019,44.715675193821994,0.1887128274853893,0.38481115654303366,-0.7146911132623863,-0.3700672935009415,11.044582045091712,0.5100002288818395,-0.160167230792851,-0.3390007019042933,-0.9104954767676325,0.2324940729590459,-0.6247480893359629,-0.053253314472623714,0.6561273674312069,36.89309780988423,-11.579850343891678,0.2857473874316695,5,0.1350011825561488,0.30000114440917613,-1.1849994659423864,-1.1999998092651403,-0.6199989318847692,4,-0.03094836677001267,2.142855845341338,29.90999984741211,-1.0425459385753857,30.28000068664551,-1.166682561380108,30.209999084472656,-0.03094836677001267
15447,2023-05-15,29.51000022888184,30.20000076293945,29.420000076293945,30.13999938964844,5047000.0,-0.017970017367345936,1.0799965413499715,20.999491385344157,34.4339720249648,43.897346286849924,0.6093763813881701,0.8809812134759021,-0.14283215235347413,0.16415234607204,10.701178161732416,0.7800006866455043,-0.22986591290452907,-0.8224997520446742,-1.5026196609728615,-0.14237984311648688,-1.1625597065087696,-0.48243979758057876,1.1339587839180503,7.894754453829041,-34.19056955788176,0.34005995446409415,5,0.5500001907348597,0.7150001525878871,-0.21750068664551137,-0.50000095367432,-0.39999961853028054,0,-0.010843771343350794,-1.1702169104965023,30.04999923706055,2.142855845341338,29.90999984741211,-1.0425459385753857,30.28000068664551,-0.010843771343350794
15448,2023-05-16,28.940000534057614,29.59000015258789,28.899999618530273,29.54999923706055,4460600.0,-0.019315475784590475,1.0,0.9682531993545395,33.718253450845964,43.187797901951996,1.1235139391177391,1.422304495988417,0.4495147411573832,0.7251591537223554,10.857378557723848,0.6900005340576172,-0.2785727987855324,-1.327999496459963,-2.2505267092967216,-0.40547228362320453,-1.7892631028783406,-0.8667358900415856,1.6060417638217999,2.40969392796634,-39.875353078723336,0.46126360641837866,5,0.8599996566772496,1.024999618530277,0.3524990081787145,0.0699987411499059,-0.470001220703125,1,0.0031098877307200734,1.0799965413499715,29.51000022888184,-1.1702169104965023,30.04999923706055,2.142855845341338,29.90999984741211,0.0031098877307200734
15449,2023-05-17,28.71999931335449,28.940000534057614,28.559999465942386,28.86000061035156,3972300.0,-0.007601977078204314,1.5333307902114768,0.22951081093757061,24.26472478807662,40.62226588143346,1.285919144342433,1.5824610935148975,0.7126564339226782,0.9258552681069183,11.18096366311558,0.38000106811522727,-0.37344767083995123,-1.458500671386723,-2.6028281123769403,-0.3141732303965057,-2.0306643918818317,-0.8863369508916144,1.661438716590009,8.988752005125884,-26.47660643295557,0.5721637204951086,5,0.9100008010864293,1.0750007629394602,0.6925001144409215,0.2899999618530309,0.20000076293945668,2,0.01915045813226879,1.0,28.940000534057614,1.0799965413499715,29.51000022888184,-1.1702169104965023,30.04999923706055,0.01915045813226879
15450,2023-05-18,28.440000534057614,28.6200008392334,28.11000061035156,28.520000457763672,8559600.0,-0.009749261350667227,2.642849844347135,0.5714227326603434,24.68830800667446,37.982565667020026,1.4416076809319769,1.7929289020179873,1.0279510890366517,1.188237564800957,11.598098902237654,0.6099987030029297,-0.39457499546638175,-1.6359994888305707,-3.0075355863644013,-0.26446339129674,-2.321767537597484,-0.9502314400636571,1.7228648682066314,14.798205894478244,-19.292728891830308,0.6857680487669149,5,0.9650001525878906,1.1300001144409215,1.1249995231628453,0.6399993896484375,0.7699985504150426,3,0.026019682040160363,1.5333307902114768,28.71999931335449,1.0,28.940000534057614,1.0799965413499715,29.51000022888184,0.026019682040160363
15451,2023-05-19,28.59000015258789,28.86000061035156,28.5,28.59000015258789,3883200.0,0.0052742480911929235,-2.9999999999999605,-0.0,23.544306975872956,35.01317496780309,1.1052787684897964,1.5706661454301027,0.9189418839027788,1.0152473245519822,11.556081716614042,0.4200000762939453,-0.4003751207279649,-1.3889998435974107,-2.893321857397382,0.11532217020256041,-2.1411608504973962,-0.6368388366974251,1.2854641788085779,22.96648359771573,-7.441216457993086,0.7521610068999853,5,0.744999885559082,0.9800004959106445,0.9749999046325684,0.4899997711181605,0.1399993896484375,4,0.017138851644035613,2.642849844347135,28.440000534057614,1.5333307902114768,28.71999931335449,1.0,28.940000534057614,0.017138851644035613
15452,2023-05-22,28.54999923706055,28.790000915527344,28.459999084472656,28.51000022888184,5003600.0,-0.0013991226062907147,-3.7142681979807146,100.0,27.67857548330862,33.01194551870159,0.9820477682794788,1.510095668576927,1.0106296571346398,1.0281191727587817,11.390473930837647,0.3300018310546875,-0.4666405325098246,-1.3160007476806612,-2.8951597793594566,0.2631582839981341,-2.105580263520057,-0.5264212318412653,1.078300173389632,29.729646135169606,-2.1142864811976416,0.7895795158393977,5,0.7850008010864222,1.0200014114379847,1.0150008201599086,0.5300006866455007,0.1700000762939382,0,0.03082315557378057,-2.9999999999999605,28.59000015258789,2.642849844347135,28.440000534057614,1.5333307902114768,28.71999931335449,0.03082315557378057
15453,2023-05-23,28.86000061035156,28.90999984741211,28.43000030517578,28.5,5387300.0,0.01085819199912974,1.0869586850878212,9.000238424490876,34.73390642781206,31.646211687980845,0.5145176473926192,1.1014094565647525,0.7360284192119302,0.6989028087581417,11.050266726114726,0.4799995422363281,-0.5645276779692026,-0.9074994087219288,-2.4792215228407137,0.6642227053968561,-1.6933604657813213,-0.12163835166253634,0.5557369680848154,90.36145408919498,53.451261413387726,0.7858610570593926,5,0.3649997711181676,0.7100000381469762,0.7124996185302734,0.2199993133544922,0.2899990081787145,1,0.00866250847930794,-3.7142681979807146,28.54999923706055,-2.9999999999999605,28.59000015258789,2.642849844347135,28.440000534057614,0.00866250847930794
15454,2023-05-24,28.6200008392334,28.93000030517578,28.56999969482422,28.809999465942386,3828400.0,-0.008316000209372065,-1.482754991976007,-0.5277730682829803,27.809010285207407,30.072889910280338,0.5523712687759001,1.2702847963017057,0.9938951326353127,0.9187356283922838,11.919388638897397,0.3600006103515625,-0.6682826423247832,-1.0609992027282722,-2.687217107061908,0.5652187016053638,-1.8741081548950902,-0.2478902505614542,0.6129335636711026,62.19517301054176,24.088750199906748,0.8131089521668177,5,0.6049995422363281,0.9499998092651367,1.0399994850158691,0.4599990844726527,0.8299999237060511,2,-0.0052411433081889225,1.0869586850878212,28.86000061035156,-3.7142681979807146,28.54999923706055,-2.9999999999999605,28.59000015258789,-0.0052411433081889225
15455,2023-05-25,28.26000022888184,28.520000457763672,28.0,28.489999771118164,4308600.0,-0.012578637309404117,2.586198731946016,1.2105326560523209,18.611144519107725,27.72024466243007,0.7305285844871179,1.5058697876408011,1.3550526682507495,1.2640950616177697,12.88258677394536,0.6200008392333984,-0.7699839053513138,-1.2929998397827127,-2.9445393187348508,0.35853963916942533,-2.1187695792587817,-0.4672301003066437,0.8157234430652487,27.957004684283014,-7.018761559980085,0.8257697394760698,5,0.8400001525878871,1.2550001144409144,1.5349998474121023,0.8199996948242116,1.369998931884762,3,0.023354559167256594,-1.482754991976007,28.6200008392334,1.0869586850878212,28.86000061035156,-3.7142681979807146,28.54999923706055,0.023354559167256594
15456,2023-05-26,28.34000015258789,28.36000061035156,28.040000915527344,28.21999931335449,4770800.0,0.002830853611398343,2.9999523168072666,-0.5217438176903026,21.99416721109013,26.338044127555104,0.42740245379700426,1.3261038356259398,1.2694260355191993,1.1766363951407683,13.722430745582773,0.3199996948242152,-0.8942585901664906,-1.1064999580383308,-2.783568449904564,0.5705685338279025,-1.9450342039714492,-0.26796571210521236,0.5900001525878906,36.559144195509326,3.7188871733423454,0.8385342459331174,5,0.4549999237060547,1.1750001907348633,1.4549999237060511,0.7399997711181605,1.1199989318847656,4,0.030698621284422245,2.586198731946016,28.26000022888184,-1.482754991976007,28.6200008392334,1.0869586850878212,28.86000061035156,0.030698621284422245
15457,2023-05-30,28.18000030517578,28.440000534057614,28.18000030517578,28.36000061035156,3534600.0,-0.005645725001786839,-1.8888865341414431,-1.4999920527695358,21.246497343222003,24.952293448930217,0.42342981616057074,1.358877158136881,1.4308505911924492,1.3267343400235134,14.426442738505136,0.2600002288818324,-0.9825944248559964,-1.1414998054504402,-2.8040693435419684,0.521069732641088,-1.972784574496206,-0.3102150364046743,0.6011999511718749,19.35486517305594,-10.973732669094094,0.8312847690457643,5,0.28999996185302734,1.3350000381469727,1.6149997711181605,0.8999996185302699,1.2999992370605469,1,0.019517360933439365,2.9999523168072666,28.34000015258789,2.586198731946016,28.26000022888184,-1.482754991976007,28.6200008392334,0.019517360933439365
15458,2023-05-31,28.209999084472656,28.36000061035156,27.8799991607666,28.229999542236328,5915400.0,0.0010645414823280408,2.428550019754561,0.11111346585851956,20.34381464286389,24.516636766128805,0.3117773094384688,1.2479450679079633,1.3994306785834603,1.2976055644274531,16.274879902273227,0.4800014495849574,-1.0850823323882217,-1.0195010185241706,-2.715632623618575,0.6766305865702336,-1.867566821071371,-0.1714352159769703,0.4462091308593763,31.428529908102227,4.1979352894669795,0.8480658025472012,5,0.19500064849853516,1.2450008392333984,1.5850009918212855,0.8700008392333949,1.25,2,0.01807870419827662,-1.8888865341414431,28.18000030517578,2.9999523168072666,28.34000015258789,2.586198731946016,28.26000022888184,0.01807870419827662
15459,2023-06-01,28.3799991607666,28.38999938964844,27.88999938964844,28.28000068664551,6403700.0,0.006026234732758873,7.333407508662125,-4.999809269502016,26.747702919635614,24.74545842312449,0.09887393802199895,1.0058648490629665,1.2592920873073794,1.1133460425698587,18.194163586381826,0.5,-1.119508135561805,-0.771000862121582,-2.4720458599410478,0.9300441356978837,-1.621523361031315,0.07952163678815083,0.13649142474365306,78.12484167548317,48.31531614478569,0.8505224989097336,6,0.025000572204589844,1.0750007629394531,1.4100008010864258,0.7000007629394496,1.5,3,0.027131799877857077,2.428550019754561,28.209999084472656,-1.8888865341414431,28.18000030517578,2.9999523168072666,28.34000015258789,0.027131799877857077
15460,2023-06-02,28.60000038146973,28.82999992370605,28.20000076293945,28.21999931335449,4180300.0,0.007751981226527427,-2.0000090826520838,3.800068665598741,28.48666922111707,25.294609783707163,-0.10733158226194206,0.6955086983626231,1.0913448425285779,0.8725556838836361,19.5636548892247,0.6299991607666016,-1.1054398962259704,-0.47099962234496573,-2.113820040058066,1.1718207953681343,-1.292409831201514,0.3504105865115825,-0.7200012207031286,75.78954131313887,44.93963917565759,0.8214102088565494,6,-0.1950006484985387,0.8549995422363246,1.204999446868893,0.479999542236321,1.7600002288818288,4,0.029720292661969516,7.333407508662125,28.3799991607666,2.428550019754561,28.209999084472656,-1.8888865341414431,28.18000030517578,0.029720292661969516
15461,2023-06-05,28.75,28.989999771118164,28.59000015258789,28.63999938964844,3120200.0,0.005244741836697875,-2.8095367847411445,0.28947447673541665,37.248324510249965,26.357915231145096,-0.25954205798844043,0.4280525408469913,1.0068539603190132,0.7009910665782115,21.107763430507518,0.39999961853027344,-1.0285654973291578,-0.23249998092651225,-1.7310166860608653,1.2660167242078408,-0.981758333493687,0.5167583716406625,-0.860000610351559,78.3784108873462,42.78143096748663,0.7492583525671763,6,-0.3150005340576172,0.7049999237060547,1.054999828338623,0.32999992370605113,1.6800003051757812,0,0.03060866646144711,-2.0000090826520838,28.60000038146973,7.333407508662125,28.3799991607666,2.428550019754561,28.209999084472656,0.03060866646144711
15462,2023-06-06,28.559999465942386,28.86000061035156,28.35000038146973,28.70000076293945,3553100.0,-0.0066087142280909505,1.2173875185033185,-1.2727320016645625,42.69229358471196,27.24218047080064,-0.0759620331759372,0.5111580944876692,1.2286233618463385,0.8586822057147394,22.718800863814458,0.5100002288818288,-0.9364283687088957,-0.33800048828124574,-1.7217801174888088,1.0457791409263173,-1.029890302885029,0.35388932632253756,-0.6260000610351568,61.26125506907724,20.579555683475427,0.6918898146037821,6,-0.12500000000000355,0.8950004577636683,1.2649998664855922,0.5349998474121023,1.560001373291012,1,0.031512592274503204,-2.8095367847411445,28.75,-2.0000090826520838,28.60000038146973,7.333407508662125,28.3799991607666,0.031512592274503204
15463,2023-06-07,28.96999931335449,29.04999923706055,28.45000076293945,28.739999771118164,3048800.0,0.014355737222650378,2.076920067295258,-1.6428386534243982,54.4802852681636,30.205655468906883,-0.5238009317903511,0.003686425828366424,0.8506535587227546,0.4197064518138056,24.374179793789096,0.5999984741211009,-0.8375941803752625,0.13399934768676403,-1.105905658336642,1.37390435371017,-0.485953155324939,0.753951850698467,-0.9937598937988206,93.10345394574517,46.41292662762015,0.6199525030117025,6,-0.5050001144409144,0.3200006484985387,0.9000010490417552,0.15500068664551137,0.7100009918212926,2,0.01760442668173412,1.2173875185033185,28.559999465942386,-2.8095367847411445,28.75,-2.0000090826520838,28.60000038146973,0.01760442668173412
15464,2023-06-08,29.13999938964844,29.190000534057614,28.63999938964844,28.88999938964844,4649900.0,0.005868142227244855,2.1428431297752395,1.0869586850878379,63.05966935996431,35.14438045122428,-0.6842370094142112,-0.2699386155029657,0.7098388835377314,0.2175927300169711,25.912254054488397,0.5500011444091726,-0.7638214541290083,0.36099948883056854,-0.6897925366192545,1.4117915142803916,-0.164396523894343,0.8863955015554801,-1.0993343810424783,94.94937818493652,42.3978105066668,0.525396012724912,6,-0.6049995422363317,0.1500005722045863,0.9200010299682582,-0.014999389648441053,0.3000011444091726,3,0.010981458528715349,2.076920067295258,28.96999931335449,1.2173875185033185,28.559999465942386,-2.8095367847411445,28.75,0.010981458528715349
15465,2023-06-09,28.95000076293945,29.21999931335449,28.940000534057614,29.190000534057614,3530000.0,-0.0065202000922651715,-1.1538348677695045,-0.9599990844726562,56.61765530859763,38.99143468428068,-0.43143922423016434,-0.16395433630698264,0.9071069872234148,0.3777192913028564,27.05598481854129,0.279998779296875,-0.7413262590224896,0.2190008163452113,-0.6927677296654302,1.1307693623558528,-0.23688345666010946,0.674885089350532,-0.8173889122973534,68.96564575888428,12.148306419777896,0.45588427300532,6,-0.4000015258789027,0.33999919891357777,1.1099996566772496,0.17499923706055043,0.8699989318847692,4,0.032124296142254094,2.1428431297752395,29.13999938964844,2.076920067295258,28.96999931335449,1.2173875185033185,28.559999465942386,0.032124296142254094
15466,2023-06-12,29.1200008392334,29.40999984741211,28.989999771118164,29.40999984741211,4271300.0,0.005872195917575818,1.8965621567582855,1.2083303530982523,60.00002676980177,43.29738239834509,-0.5354711152537242,-0.4292055092362119,0.7452121381544075,0.18954976577387583,28.13001518271907,0.4599990844726598,-0.6647740278449135,0.43550081253051687,-0.26293302223252013,1.1339346472935539,0.08628389514899837,0.7847177299120354,-0.8786502423200631,72.64158921807655,11.885696929399273,0.34921691738151805,6,-0.47500133514404297,0.1699991226196289,1.0374994277954102,0.0049991607666015625,1.25,0,0.04258240849524664,-1.1538348677695045,28.95000076293945,2.1428431297752395,29.13999938964844,2.076920067295258,28.96999931335449,0.04258240849524664
15467,2023-06-13,29.190000534057614,29.239999771118164,28.809999465942386,28.84000015258789,2802600.0,0.002403835604630311,-1.0975534869440409,-1.2069019948303976,56.32184076042595,47.29494085585198,-0.4996826511234218,-0.5527476373247495,0.680429669254,0.10335957233805004,28.617630561395835,0.4300003051757777,-0.510747170784164,0.5215004920959423,-0.1086301278180315,1.151631112009916,0.20643518213895362,0.836565802052931,-0.8084120270844259,77.08338300391773,19.243225234237258,0.315065309956987,6,-0.5400009155273402,0.09999942779541371,1.0499997138977086,-0.06500053405761363,1.7199993133544957,1,0.04248029285478738,1.8965621567582855,29.1200008392334,-1.1538348677695045,28.95000076293945,2.1428431297752395,29.13999938964844,0.04248029285478738
15468,2023-06-14,29.03000068664551,29.399999618530273,28.940000534057614,29.1299991607666,2844000.0,-0.005481323894647505,-2.2857220708446286,-0.28570961466149325,58.102767692363464,50.77883694171063,-0.23594545515382137,-0.40650100891372887,0.8474412277889627,0.2487885771926699,28.190899569821614,0.4599990844726598,-0.37926244375930906,0.3570006370544476,-0.2825093791220432,0.9965106532309385,0.03724562896620398,0.6767556451426913,-0.5250028188196545,50.649488979495004,-6.36550583132955,0.31975500808824486,6,-0.22500038146973012,0.18999862670898082,1.209999561309811,0.09499931335448863,1.840000152587887,2,0.03754736916314694,-1.0975534869440409,29.190000534057614,1.8965621567582855,29.1200008392334,-1.1538348677695045,28.95000076293945,0.03754736916314694
15469,2023-06-15,29.270000457763672,29.38999938964844,28.95000076293945,29.13999938964844,2666300.0,0.008267301599774513,1.3783778210798645,-1.300030518043804,70.9543795057193,55.49747141777755,-0.3759580236649107,-0.6357801593166812,0.6144851345786968,-0.0027779794885454123,27.285705739096954,0.4399986267089915,-0.21267579243374257,0.569500350952147,-0.12357783744845818,1.2625785393527522,0.22296125675184442,0.9160394451524496,-0.6564023523874631,76.66678322678665,15.316189893638821,0.34653909420030254,6,-0.3900003433227539,-0.05000114440917969,0.9699997901916504,-0.14500045776367188,1.8299999237060582,3,0.014007510796036238,-2.2857220708446286,29.03000068664551,-1.0975534869440409,29.190000534057614,1.8965621567582855,29.1200008392334,0.014007510796036238
15470,2023-06-16,29.18000030517578,29.520000457763672,29.15999984741211,29.28000068664551,6643400.0,-0.003074825800490122,-4.142818217735453,-0.7692273834326608,67.35538818514857,58.8427007149885,-0.21795285143627297,-0.5138435807671655,0.6800023926674044,0.07198084596338816,25.690813101428184,0.3600006103515625,-0.0361903182343859,0.44250020980835103,-0.2707396866667082,1.1557401062834103,0.0858802615708214,0.7991201580458807,-0.47083399075526344,52.1127214603283,-11.862673573201448,0.35661994823752924,6,-0.24499988555908203,-0.07000064849853516,1.067500114440918,-0.05500030517578125,2.0200004577636683,4,0.008910220224902288,1.3783778210798645,29.270000457763672,-2.2857220708446286,29.03000068664551,-1.0975534869440409,29.190000534057614,0.008910220224902288
15471,2023-06-20,29.07999992370605,29.239999771118164,28.809999465942386,29.09000015258789,4400800.0,-0.0034270178349515845,1.7742002965624366,0.10000190734138886,69.06779900736991,61.77331242861716,-0.07400125674848468,-0.39553048577390726,0.7416026377688603,0.15839873621137457,24.836789487756434,0.4300003051757777,0.1025385091736375,0.3179998397827113,-0.40746521942813985,1.0434648989935624,-0.0447326898227125,0.6807323693881351,0.44000053405762074,38.028180365081326,-30.286402978705397,0.3627325296054249,6,-0.09499931335448863,0.02999973297119496,1.237500667572025,0.045000076293948865,1.2800006866455078,1,0.025447034836988403,-4.142818217735453,29.18000030517578,1.3783778210798645,29.270000457763672,-2.2857220708446286,29.03000068664551,0.025447034836988403
15472,2023-06-21,29.43000030517578,29.440000534057614,28.61000061035156,29.020000457763672,3650900.0,0.012035776560797462,2.860462021610752,-40.9990463474964,72.7612142123078,63.80452675574429,-0.32141396528821886,-0.7127670231078902,0.35937884513396057,-0.20264809290257801,23.719259025578882,0.8299999237060547,0.23754117984288925,0.6240001678466811,-0.1522909760140223,1.4002913117073845,0.2358545959163294,1.0121457397770328,0.09000015258789062,90.10987168362324,16.42185071657879,0.38814557193035115,6,-0.36499977111816406,-0.3900003433227539,0.8375000953674316,-0.30500030517578125,0.6700000762939489,2,0.03194021489331411,1.7742002965624366,29.07999992370605,-4.142818217735453,29.18000030517578,1.3783778210798645,29.270000457763672,0.03194021489331411
15473,2023-06-22,29.11000061035156,29.57999992370605,28.979999542236328,29.520000457763672,2071900.0,-0.01087324809738266,1.2641575977428625,-1.0000000000000087,62.897552460513424,63.78651376691642,0.02294643404447072,-0.3932392212983018,0.644384260395757,0.10848368826711763,22.72272555060048,0.600000381469723,0.31807788240702806,0.29150047302245596,-0.49641589332280134,1.0794168393677133,-0.10245771015017269,0.6854586561950846,-0.5,51.546428241364325,-20.688902138430436,0.3939581831726281,6,-0.015000343322753906,-0.37500095367431285,1.032499790191654,0.014999389648441053,0.9799995422363317,3,0.06183439365578258,2.860462021610752,29.43000030517578,1.7742002965624366,29.07999992370605,-4.142818217735453,29.18000030517578,0.06183439365578258
15474,2023-06-23,28.46999931335449,29.28000068664551,28.45000076293945,29.170000076293945,4411400.0,-0.021985616062456748,-1.2432495128514405,1.7073195694042496,47.999983567457825,62.828994684567554,0.6234790298432706,0.24764503335011412,1.239943354246762,0.7342087455154136,22.07849876790839,0.8299999237060618,0.3788544146511654,-0.3410007476806669,-1.1396553771753446,0.4576538818140108,-0.7403280624280058,0.05832656706667194,1.1100006103515625,1.7697845369612368,-67.12367489338733,0.39932731474733824,6,0.5450010299682617,0.2600002288818395,1.4125008583068883,0.6550006866455114,1.0200004577636754,4,0.08429931801063084,1.2641575977428625,29.11000061035156,2.860462021610752,29.43000030517578,1.7742002965624366,29.07999992370605,0.08429931801063084
15475,2023-06-26,28.920000076293945,28.940000534057614,28.420000076293945,28.59000015258789,2349900.0,0.01580613887575244,1.8108069097414092,-0.471427948621531,52.39436649987669,61.98392132124255,0.18860943361891103,-0.15850141988706667,0.7485236495180132,0.26793272749915786,20.67997361410285,0.5200004577636683,0.3833425571996969,0.0760000228881843,-0.6802071305917146,0.8322071763680832,-0.3021035538517651,0.45410359962813374,0.6599998474121058,43.103453945745926,-23.57442617209236,0.37810357673994993,6,0.07999992370605469,-0.1900005340576172,0.7925000190734863,0.2049999237060547,0.8199996948242188,0,0.0753803699662765,-1.2432495128514405,28.46999931335449,1.2641575977428625,29.11000061035156,2.860462021610752,29.43000030517578,0.0753803699662765
15476,2023-06-27,29.209999084472656,29.31999969482422,28.920000076293945,28.920000076293945,3238400.0,0.010027628195493188,-1.7586274935380122,0.878785076438459,58.90410529401644,62.27083960275261,-0.0975379382660293,-0.4005150169065814,0.4296152828307278,-0.03650108499152793,18.900441177210983,0.39999961853027344,0.3539173040980259,0.32249908447265696,-0.41139872338126793,1.0563968923265818,-0.04444981945430726,0.6894479883996212,0.32360084533691236,68.10337173243205,0.7097429138438969,0.366948903926963,6,-0.20999908447265625,-0.4799995422363281,0.27750158309936523,-0.08499908447265625,0.14000129699707387,1,0.068127413243386,1.8108069097414092,28.920000076293945,-1.2432495128514405,28.46999931335449,1.2641575977428625,29.11000061035156,0.068127413243386
15477,2023-06-28,28.729999542236328,29.18000030517578,28.690000534057614,29.18000030517578,3192500.0,-0.01643271336120944,1.177773068282981,-1.5517320757943476,46.77419602933016,61.01210941797113,0.3468202954838553,0.12943813571160945,0.8667946879084809,0.43123541674512467,17.388355418271768,0.5199985504150426,0.3475170424231564,-0.18500041961669922,-0.8447458381009163,0.47474499886751786,-0.5148731288588095,0.1448722896254111,0.7590563934326156,26.724095406906656,-35.87173868953114,0.32987270924210876,6,0.2700004577636719,0.0,0.7225008010864258,0.3950004577636719,0.30000114440918324,2,0.05673515816521135,-1.7586274935380122,29.209999084472656,1.8108069097414092,28.920000076293945,-1.2432495128514405,28.46999931335449,0.05673515816521135
15478,2023-06-29,28.71999931335449,28.8700008392334,28.40999984741211,28.53000068664551,2504400.0,-0.0003480761935669152,-1.1395379783893118,-0.42221845462635643,44.10112163903414,58.02841409945054,0.34444442007556475,0.18931143865043154,0.846193260361698,0.43805090251580125,15.586830053312696,0.46000099182128906,0.3138539543575831,-0.2205006599426298,-0.8000645769275216,0.35906325704226205,-0.5102826184350775,0.0692812985498179,0.7262943879394541,34.06588109041633,-23.427961530406137,0.2897819584924466,6,0.2750005722045934,0.01000022888183949,0.7325010299682653,0.40500068664551137,0.28000068664551137,3,0.04805017761520469,1.177773068282981,28.729999542236328,-1.7586274935380122,29.209999084472656,1.8108069097414092,28.920000076293945,0.04805017761520469
15479,2023-06-30,29.149999618530273,29.149999618530273,28.75,28.81999969482422,4141100.0,0.014972155830652811,1.4242406727740369,1.736854257433759,52.631563096830575,56.39243353408189,-0.11663334952666915,-0.189774430266894,0.38093035996432434,0.00525823695144112,13.553352257338297,0.4300003051757848,0.2982665922079839,0.17099962234497212,-0.3512590333025898,0.693258277992534,-0.09012970547880883,0.4321289501687531,0.23411645153075966,81.31866980226451,24.23181040117546,0.261129327823781,6,-0.1549997329711914,-0.4200000762939453,0.24750089645385742,-0.024999618530273438,-0.22999954223632812,4,0.0322470170277489,-1.1395379783893118,28.71999931335449,1.177773068282981,28.729999542236328,-1.7586274935380122,29.209999084472656,0.0322470170277489
15480,2023-07-03,29.45000076293945,29.45000076293945,28.940000534057614,29.059999465942386,1822200.0,0.01029163459125626,1.615377091351962,1.1818223853422898,54.1984699481133,54.74028586083114,-0.41829545519187405,-0.4456809027070321,0.049070394696602904,-0.30028993702708817,12.343354339603916,0.5100002288818359,0.2968454255359383,0.42850074768066193,-0.10217071834344438,0.9591722137047682,0.16316501466861055,0.6938364806927133,-1.0400009155273402,100.0,43.02673350283853,0.26533573301205254,7,-0.45500087738036754,-0.7200012207031214,-0.05250024795531871,-0.3250007629394496,-0.4600009918212855,0,0.0013582005820880205,1.4242406727740369,29.149999618530273,-1.1395379783893118,28.71999931335449,1.177773068282981,28.729999542236328,0.0013582005820880205
15481,2023-07-05,29.6299991607666,29.940000534057614,29.25,29.3799991607666,3479600.0,0.006111999767880016,-1.7058933526811286,0.6410235092163874,55.44552632423789,52.81632053993449,-0.5722501047690862,-0.5864386871453711,-0.1626416331099847,-0.4757437271620759,11.6652927027215,0.6900005340576136,0.2441335715750803,0.5644991874694831,-0.015064532055099278,1.1440629069940655,0.27471732770719015,0.8542810472317761,-1.1991992950439467,79.73848142704539,24.263520347079904,0.289781859762292,7,-0.4549989700317383,-0.7199993133544922,-0.32249879837036133,-0.5049991607666016,-0.8799991607666016,2,0.003712474298589008,1.615377091351962,29.45000076293945,1.4242406727740369,29.149999618530273,-1.1395379783893118,28.71999931335449,0.003712474298589008
15482,2023-07-06,29.459999084472656,29.5,29.170000076293945,29.43000030517578,3106900.0,-0.005737431019540606,4.9999653211263695,0.1199951171875,55.30862069533898,51.97310589935955,-0.44426657371403877,-0.3642300332737278,-0.036011047439465926,-0.2959142388603482,10.525481133007442,0.45999908447265625,0.202782091069853,0.349499130249022,-0.20397712204679053,0.9029753825448346,0.07276100410111397,0.6262372563969301,-0.9688311920166015,68.62737031593424,12.023921581607894,0.276738126147907,7,-0.28499889373779297,-0.5499992370605469,-0.30499887466430664,-0.33499908447265625,-0.5099983215332067,3,-0.0037338325329718813,-1.7058933526811286,29.6299991607666,1.615377091351962,29.45000076293945,1.4242406727740369,29.149999618530273,-0.0037338325329718813
15483,2023-07-07,29.479999542236328,29.57999992370605,29.229999542236328,29.270000457763672,4111700.0,0.0006789021855133637,-1.413788113966985,7.000254323499491,52.74150109759643,52.49994118048606,-0.45400693362516975,-0.3626571326453316,-0.10068754688587944,-0.31640750851835975,9.824951898382592,0.350000381469723,0.16469798793088586,0.3439995765686028,-0.22887504415838578,0.9168741972955914,0.05756226620510674,0.6304368869320989,-0.9308783441162127,61.344471816933265,6.978216112865681,0.28643731036349507,7,-0.30499935150146484,-0.5699996948242188,-0.4874992370605469,-0.3549995422363281,-0.7099990844726562,4,-0.015264547577285348,4.9999653211263695,29.459999084472656,-1.7058933526811286,29.6299991607666,1.615377091351962,29.45000076293945,-0.015264547577285348
15484,2023-07-10,29.459999084472656,29.540000915527344,29.270000457763672,29.43000030517578,4116600.0,-0.0006784415900351615,1.842073562479923,0.1428519527702089,53.7233859071365,52.647610003514934,-0.31157187979968626,-0.33460950364603903,-0.11104247370052178,-0.2995759088180918,9.410565812170926,0.2700004577636719,0.07733661859125363,0.3079991340637207,-0.28293585496139073,0.8989341230888321,0.012531639551166762,0.6034666285762746,-0.8552427129150395,51.99985504150426,-2.5419286105323735,0.29546749451255544,7,-0.28499889373779297,-0.5449991226196289,-0.5299992561340332,-0.33499908447265625,-1.2099990844726562,0,-0.015614361804753285,-1.413788113966985,29.479999542236328,4.9999653211263695,29.459999084472656,-1.7058933526811286,29.6299991607666,-0.015614361804753285
15485,2023-07-11,29.8799991607666,29.899999618530273,29.46999931335449,29.59000015258789,3008400.0,0.014256622177402312,1.6060630581163697,9.667026958290947,59.80390781900391,52.74758806184687,-0.6493628158168221,-0.7181858341023002,-0.5722951600437653,-0.717300997764351,9.264045366743142,0.4400005340576172,0.05222683979307874,0.6814992904663093,0.015852933669986413,1.3471456472626322,0.34867611206814786,1.0143224688644707,-1.221833022708985,92.20761849086745,34.107326941326576,0.33282317839816167,7,-0.7049989700317383,-0.80999851226807,-0.9499993324279785,-0.7549991607666016,-1.7699985504150426,1,-0.03212848431847237,1.842073562479923,29.459999084472656,-1.413788113966985,29.479999542236328,4.9999653211263695,29.459999084472656,-0.03212848431847237
15486,2023-07-12,30.36000061035156,30.440000534057614,29.899999618530273,30.0,2957300.0,0.016064305992860017,1.076924769834589,1.2413856606354658,61.04512665964128,54.33324702077033,-1.0606166691805292,-1.1600002747378433,-1.0775388156689978,-1.1898180821955684,9.83360433660048,0.5600013732910121,0.14591158482312494,1.0995007514953592,0.25711116877066686,1.9418903342200515,0.678305960133013,1.5206955428577054,-1.6505610964539414,93.70079567948142,38.01162076342425,0.4211947913623455,7,-0.9350004196166957,-0.9650001525878871,-1.430000782012936,-1.235000610351559,-2.360000610351559,2,-0.045125191425927635,1.6060630581163697,29.8799991607666,1.842073562479923,29.459999084472656,-1.413788113966985,29.479999542236328,-0.045125191425927635
15487,2023-07-13,30.43000030517578,30.489999771118164,30.229999542236328,30.29999923706055,2703500.0,0.0023056552508879946,1.0800018310546875,0.36111346585851106,66.66665061155524,56.84052801771711,-0.9656612285545734,-1.193532157687514,-1.1792577489759921,-1.2505730136226774,10.11769846220413,0.26000022888183594,0.19843906576145898,1.1075004577636705,0.11738327589810993,2.097617639629231,0.6124418668308884,1.6025590486964525,-1.6167271300685648,95.23813848862326,37.41285421219395,0.4950585909327808,7,-0.8100004196166992,-1.010000228881836,-1.4850006103515625,-1.3050003051757812,-2.2399997711181676,3,-0.055208685124135015,1.076924769834589,30.36000061035156,1.6060630581163697,29.8799991607666,1.842073562479923,29.459999084472656,-0.055208685124135015
15488,2023-07-14,30.1200008392334,30.46999931335449,30.06999969482422,30.45000076293945,2975300.0,-0.010187297496991987,1.1621774879501217,-2.538440095073254,72.72728705746107,59.073386235564946,-0.4874474446976329,-0.8407935708654151,-0.8849237996538832,-0.9355923027498569,10.657825497341381,0.3999996185302699,0.19724430195207532,0.7430009841918945,-0.29801311824004983,1.784015086623839,0.22249393297592235,1.2635080354078667,-1.1725895364453045,69.67220162875158,4.559796873443261,0.5205070512159721,7,-0.4050006866455078,-0.6700010299682617,-1.1750011444091797,-0.9950008392333984,-1.840000152587887,4,-0.03884462296461633,1.0800018310546875,30.43000030517578,1.076924769834589,30.36000061035156,1.6060630581163697,29.8799991607666,-0.03884462296461633
15489,2023-07-17,29.68000030517578,30.07999992370605,29.63999938964844,30.07999992370605,4221300.0,-0.014608251055706623,1.200004768376133,1.2121203363870208,60.49723829681181,59.773249385420335,0.039828299674859124,-0.3884162672194549,-0.46280087296298333,-0.48832840238518926,10.896481210364836,0.4800014495849574,0.28246860266545326,0.28250045776367116,-0.7657642361060297,1.330765151633372,-0.24163188917118106,0.8066328046985234,-0.6091819249212804,20.588323291708548,-45.35381832631782,0.5241323469348506,7,0.14999961853027344,-0.23000049591064453,-0.8025007247924805,-0.5249996185302699,-1.4200000762939418,0,-0.030660371902133,1.1621774879501217,30.1200008392334,1.0800018310546875,30.43000030517578,1.076924769834589,30.36000061035156,-0.030660371902133
15490,2023-07-18,29.440000534057614,30.020000457763672,29.28000068664551,29.670000076293945,7283000.0,-0.008086245574475792,-1.6909119913441149,0.5749994039529978,53.22130737203267,59.52611394628642,0.31096125919431117,-0.13485319785761263,-0.2518956053314412,-0.24142909239556687,11.216188900055988,0.7399997711181605,0.3831896213636199,0.029500675201411752,-1.013844135996706,1.0728454863995296,-0.49217173039764717,0.5511730808004707,-0.2556476425340186,13.223137890375689,-50.279148080290135,0.5216724055990586,7,0.38999938964844105,0.009999275207523084,-0.5275006294250453,0.014999389648441053,-1.2800006866455043,1,-0.04042121305945501,1.200004768376133,29.68000030517578,1.1621774879501217,30.1200008392334,1.0800018310546875,30.43000030517578,-0.04042121305945501
15491,2023-07-19,29.81999969482422,29.88999938964844,29.489999771118164,29.520000457763672,3816500.0,0.012907579954932524,-1.2222163353537263,-1.304347104970706,65.70604854667775,60.68138370754629,-0.043864867935461405,-0.4812445641285805,-0.6674896366851648,-0.6112909718314903,10.837259580305666,0.4499988555908274,0.4303000255032998,0.37249984741210795,-0.6739759226161901,1.418975617440406,-0.15073803760204285,0.8957377324262588,-0.5399990081787074,44.628050971960214,-22.554576253041667,0.5232378850141495,7,0.039999961853027344,-0.36999988555908203,-0.9000000953674316,-0.36499977111816406,-1.9699993133544886,2,-0.057344034271384015,-1.6909119913441149,29.440000534057614,1.200004768376133,29.68000030517578,1.1621774879501217,30.1200008392334,-0.057344034271384015
15492,2023-07-20,30.3700008392334,30.399999618530273,29.65999984741211,29.8799991607666,2485100.0,0.01844403588322785,1.690911991344093,1.6333430820289154,70.57357415063574,62.66272515788399,-0.5042328589298677,-1.0089413958379794,-1.238724225999615,-1.1443408971942617,11.219145703447728,0.7399997711181641,0.46557956965244074,0.8755009651184089,-0.24917925588468037,2.000181186121498,0.31316085461686427,1.4378410756199536,-1.090000152587887,91.59675718301938,19.38960692572435,0.5623401105015451,7,-0.49000072479248047,-0.9200010299682617,-1.402501106262207,-0.9150009155273438,-2.15000152587891,3,-0.07803756252030525,-1.2222163353537263,29.81999969482422,-1.6909119913441149,29.440000534057614,1.200004768376133,29.68000030517578,-0.07803756252030525
15493,2023-07-21,30.90999984741211,30.93000030517578,30.35000038146973,30.489999771118164,4152300.0,0.017780671493466516,1.5217333615288455,0.8571400767607882,71.35922172784453,64.622262471296,-0.9164264425064843,-1.483220193007778,-1.7928300847072158,-1.6624798053504293,12.208642649273877,0.5799999237060511,0.4986840292032966,1.3255000114440918,0.05212056862708181,2.598879454261102,0.6888102900355868,1.9621897328525968,-1.5331992340087872,98.78785076438459,26.58761464746486,0.6366897214085058,7,-0.8049993515014648,-1.239999771118164,-1.940000057220459,-1.4549999237060547,-2.6900005340576207,4,-0.08799739006088103,1.690911991344093,30.3700008392334,-1.2222163353537263,29.81999969482422,-1.6909119913441149,29.440000534057614,-0.08799739006088103
15494,2023-07-24,30.8700008392334,30.989999771118164,30.68000030517578,30.920000076293945,2343300.0,-0.0012940475048905942,2.263175858815026,-0.11904578090017756,68.39378955217316,65.57669377498146,-0.7324053466772682,-1.321978606350573,-1.7699502778534253,-1.5902527207988975,12.258956109954253,0.3099994659423828,0.5505579689604829,1.1655009269714363,-0.1179568429345359,2.4489586968774084,0.5237720420184502,1.8072298119244223,-1.3378802566528307,92.98251484609582,23.295005106628565,0.6417288849529861,7,-0.7350006103515625,-1.1700010299682617,-1.8575010299682617,-1.4150009155273438,-2.740001678466797,0,-0.08390022941937192,1.5217333615288455,30.90999984741211,1.690911991344093,30.3700008392334,-1.2222163353537263,29.81999969482422,-0.08390022941937192
15495,2023-07-25,31.10000038146973,31.15999984741211,30.729999542236328,30.85000038146973,3195100.0,0.007450584256027071,1.3243326838019684,-5.0000762951094835,68.79797030780023,66.43812084699913,-0.8617730951963196,-1.4548763253876693,-2.0028213096237444,-1.779014690954103,12.338211911299659,0.43000030517578125,0.6285790987998716,1.2865004539489782,-0.08377533652257085,2.656776244420527,0.6013625587132019,1.9716383491847544,-1.3929342962646523,96.40721777237701,26.834805368062476,0.6851378952357748,7,-0.8800001144409215,-1.3150005340576207,-2.050000667572025,-1.6450004577636754,-3.180000305175785,1,-0.09131833176053739,2.263175858815026,30.8700008392334,1.5217333615288455,30.90999984741211,1.690911991344093,30.3700008392334,-0.09131833176053739
15496,2023-07-26,31.20000076293945,31.440000534057614,30.979999542236328,31.09000015258789,2777800.0,0.003215446310068204,-1.78786933000414,0.4400024414062358,72.65627095475702,67.103634218466,-0.927640087044427,-1.4737042548511177,-2.1091036606289997,-1.8468366413213708,13.421226653845004,0.4600009918212855,0.7163579696312325,1.2870007514953592,-0.18405549196882376,2.758056994959542,0.5514726297632677,2.0225288732274507,-1.2895239510253873,86.51687199231057,16.129898107344673,0.7355281217320923,7,-0.8400001525878871,-1.2750005722045863,-2.177500724792477,-1.7450008392333949,-3.3100013732910085,2,-0.09743592439710347,1.3243326838019684,31.10000038146973,2.263175858815026,30.8700008392334,1.5217333615288455,30.90999984741211,-0.09743592439710347
15497,2023-07-27,30.36000061035156,31.3700008392334,30.149999618530273,31.25,4724700.0,-0.02692308115535924,1.1592921548968176,-8.090858648911377,59.44207185547367,65.62749919602295,-0.11020258499188174,-0.5326357764270853,-1.2678674279239566,-0.9859221394332458,13.558251210500075,1.220001220703125,0.727392404378719,0.36550054550170685,-1.0068968950526802,1.737897986056094,-0.3206981747754867,1.0516992657789004,1.0799999237060547,16.279135099329682,-52.96926562937932,0.686198720277194,7,3.552713678800501e-15,-0.43500041961669567,-1.3125004768371547,-0.9050006866455043,-2.7100009918212855,3,-0.08267457768186004,-1.78786933000414,31.20000076293945,1.3243326838019684,31.10000038146973,2.263175858815026,30.8700008392334,-0.08267457768186004
15498,2023-07-28,30.10000038146973,30.51000022888184,29.88999938964844,30.440000534057614,4280200.0,-0.008563907235007773,1.583339293803457,0.3820229053439993,56.53062598797751,65.18676449504136,0.1638978317273576,-0.17280836980660297,-0.9912512538180245,-0.7080635193984612,13.063402731537138,0.6200008392333984,0.6886158977609469,0.03650026321411559,-1.197923786960562,1.270924313388793,-0.5807117618732214,0.6537122883014526,1.3400001525878835,13.548441082044297,-55.490747854196805,0.6172120250873382,7,0.2600002288818324,-0.17500019073486683,-1.0475001335144078,-0.6450004577636754,-2.770000457763679,4,-0.06245850645479112,1.1592921548968176,30.36000061035156,-1.78786933000414,31.20000076293945,1.3243326838019684,31.10000038146973,-0.06245850645479112
15499,2023-07-31,30.09000015258789,30.38999938964844,30.0,30.229999542236328,2853100.0,-0.00033223351345856855,-1.4374985098824817,0.4117627259365725,52.33854123080492,65.08867936823827,0.2661625093318847,-0.09357238295777393,-0.9573163164547864,-0.6687450568631732,13.165893945485841,0.38999938964844105,0.6167982426594634,-0.02049999237060618,-1.1776382075563667,1.1366382228151544,-0.5990690999634865,0.5580691152222741,1.2880003356933578,12.903265501502942,-51.00741797137597,0.5785691075928802,7,0.375,-0.16499996185302734,-1.1750001907348633,-0.6350002288818359,-2.7299995422363317,0,-0.062146920230991554,1.583339293803457,30.10000038146973,1.1592921548968176,30.36000061035156,-1.78786933000414,31.20000076293945,-0.062146920230991554
15500,2023-08-01,29.489999771118164,29.90999984741211,29.479999542236328,29.71999931335449,12532600.0,-0.01994019203812214,-2.44000244140625,1.6428610354223179,40.563979566125695,62.29511614817693,0.9767129423885272,0.5371165131316538,-0.3308332229632107,-0.04533218669014616,13.898946976350832,0.6100006103515625,0.5289466192973649,-0.6225003242492662,-1.7749606961868807,0.5299600476883484,-1.1987305102180734,-0.046270138280458895,1.828480673217772,0.5102155010923468,-57.16887366780358,0.5762301859688082,8,0.9700002670288086,0.4350004196166992,-0.617499828338623,-0.034999847412109375,-1.5399990081787145,1,-0.046117348962597005,-1.4374985098824817,30.09000015258789,1.583339293803457,30.10000038146973,1.1592921548968176,30.36000061035156,-0.046117348962597005
15501,2023-08-02,29.739999771118164,29.79999923706055,29.270000457763672,29.399999618530273,9228200.0,0.008477450048841373,1.304347104970706,-1.4782644751463914,42.797487714721115,59.2088843219642,0.7981003376811344,0.3117643431785524,-0.5557351488129569,-0.2686315510102304,14.15825469936057,0.5299987792968786,0.5344826598374901,-0.3780003547668471,-1.521782414442697,0.7657817049090028,-0.9498913846047721,0.19389067507107782,1.468171819091797,22.380915618003552,-29.285332824813754,0.5718910298379243,8,0.6150007247924805,0.18500041961669922,-0.875,-0.2849998474121094,-1.4499988555908203,2,-0.06119703123171172,-2.44000244140625,29.489999771118164,-1.4374985098824817,30.09000015258789,1.583339293803457,30.10000038146973,-0.06119703123171172
15502,2023-08-03,29.35000038146973,29.61000061035156,29.20000076293945,29.59000015258789,4733500.0,-0.013113631225618927,1.9285631569267982,-0.7058813629682715,42.09444941843481,55.957242954252,1.149029630266412,0.7305563783846658,-0.14336249771746878,0.15118119973845268,14.627049678901653,0.5399990081787145,0.5859181430665217,-0.7624998092651332,-1.9205727004681385,0.3955730819378722,-1.3415362548666359,-0.18346336366363047,1.703117518144527,11.450357227617152,-36.371068879570835,0.579036445601503,8,0.9700002670288015,0.5749998092651332,-0.48500061035156605,0.10499954223632457,-1.0400009155273438,3,-0.049744496519429915,1.304347104970706,29.739999771118164,-2.44000244140625,29.489999771118164,-1.4374985098824817,30.09000015258789,-0.049744496519429915
15503,2023-08-04,29.03000068664551,29.53000068664551,28.79999923706055,29.479999542236328,4259300.0,-0.01090288554225205,1.6545452023345555,1.874997019764932,43.15789600488606,53.15325478233122,1.3123101421755976,1.0699727892010387,0.18575952251361016,0.4890575036000797,15.177067757824092,0.7300014495849609,0.5506190663144821,-1.0599995613098123,-2.2853462627408447,0.1653471401212201,-1.6726729120253303,-0.44732621059429434,1.8378054993012647,14.46549858568313,-35.28053160117445,0.6126733507155165,8,1.0899991989135707,0.8949995040893519,-0.1650009155273473,0.4249992370605433,-0.7300014495849609,4,-0.04753706632704524,1.9285631569267982,29.35000038146973,1.304347104970706,29.739999771118164,-2.44000244140625,29.489999771118164,-0.04753706632704524
15504,2023-08-07,29.0,29.25,28.96999931335449,29.09000015258789,3977700.0,-0.0010334373384741635,-2.733304511469277,0.20000084771266088,45.15417808170263,50.52616675720926,1.1724514179687233,1.121230601024081,0.2324591002395877,0.5292775790869158,15.756809497179452,0.28000068664551137,0.43444104186083266,-1.067000293731688,-2.3576650082779267,0.22366442081455062,-1.7123326510048074,-0.4216679364585687,1.6196693520804288,18.01807684376907,-34.84636124942108,0.6453323572731197,8,1.119999885559082,1.0950002670288086,-0.13750028610229492,0.4549999237060547,-0.36000061035155895,0,-0.057586209527377585,1.6545452023345555,29.03000068664551,1.9285631569267982,29.35000038146973,1.304347104970706,29.739999771118164,-0.057586209527377585
15505,2023-08-08,28.920000076293945,29.059999465942386,28.75,29.01000022888184,5389200.0,-0.0027586180588294873,2.2631758588149413,1.0000000000000395,39.38679637837658,46.829558470944775,1.017722741703274,1.186452223739952,0.34017827515501864,0.6127485918366098,15.843025574111424,0.30999946594238637,0.25771063267269767,-1.099000263214112,-2.4867044132776925,0.28870388684946846,-1.792852338245904,-0.40514818818232,1.4813088619840968,16.190495220725758,-36.15779005144553,0.6938520750317907,8,1.140000343322754,1.1750001907348633,-0.057500362396240234,0.5349998474121094,0.05999946594238281,1,-0.05394189010466621,-2.733304511469277,29.0,1.6545452023345555,29.03000068664551,1.9285631569267982,29.35000038146973,-0.05394189010466621
15506,2023-08-09,28.989999771118164,29.239999771118164,28.84000015258789,28.8700008392334,3142000.0,0.0024204597039956255,-3.444432670707413,-1.3333192048488431,31.648913774614158,43.74142979529372,0.6719272238254668,1.0630564380292356,0.2967037137940274,0.542830158009302,14.999678633282997,0.39999961853027344,0.09199456076650847,-0.9605005264282234,-2.411155493461635,0.4901544406051883,-1.6858280099449274,-0.2351730429115193,1.1801259158009536,27.906930324160438,-18.672125354815325,0.7253274835167051,8,0.6400003433227539,1.1050004959106445,-0.12750005722045898,0.4650001525878906,0.09000015258788707,2,-0.03587440553258758,2.2631758588149413,28.920000076293945,-2.733304511469277,29.0,1.6545452023345555,29.03000068664551,-0.03587440553258758
15507,2023-08-10,28.75,29.209999084472656,28.65999984741211,29.06999969482422,2308200.0,-0.00827870896905869,-1.1999969482421875,-2.666687859617891,18.786121113362626,39.5475959203365,0.7370388673233279,1.2340098179430505,0.566144753314596,0.785987240747243,14.131854899241464,0.5499992370605469,-0.11682254000321635,-1.1165002822875962,-2.642834719280984,0.4098341547057913,-1.87966750078429,-0.35333306379090246,1.2213080907504406,10.344835146043527,-28.406167772223114,0.7631672184966944,8,0.7749996185302734,1.3000001907348633,0.29250001907348633,0.7049999237060547,0.39999961853027344,3,-0.0159999681555707,-3.444432670707413,28.989999771118164,2.2631758588149413,28.920000076293945,-2.733304511469277,29.0,-0.0159999681555707
15508,2023-08-11,28.95000076293945,28.979999542236328,28.6299991607666,28.709999084472656,2203000.0,0.0069565482761546615,1.3333418104599266,-0.7500059604701508,23.48066807768268,36.34116556998959,0.39868122347786894,0.9927606728429232,0.39754920201347943,0.5887421167951281,13.615496362913454,0.35000038146972656,-0.3658300805601371,-0.8579995155334501,-2.4323547681628703,0.7163557370959701,-1.645177141848162,-0.07082188921873822,0.8114980088768569,51.61309177718449,18.907314483675535,0.7871776263147106,8,0.3199987411499059,1.0849990844726598,0.09249925613403676,0.5049991607666051,0.029998779296878553,4,-0.022107125393114546,-1.1999969482421875,28.75,-3.444432670707413,28.989999771118164,2.2631758588149413,28.920000076293945,-0.022107125393114546
15509,2023-08-14,28.770000457763672,28.989999771118164,28.54999923706055,28.90999984741211,3321900.0,-0.006217626957931044,1.9333443535978807,-0.5833267106413501,17.366962492566742,33.76371922848305,0.41543613242181365,1.1605948323038682,0.6020301579403906,0.7850094466570496,14.059929277491696,0.44000053405761363,-0.5211561768004138,-0.992499828338623,-2.633614875497436,0.6486152188201899,-1.8130573519180295,-0.17194230475921657,0.7878283840636868,31.884210206241924,6.93731524125009,0.820557523579406,8,0.40499877929687855,1.2249994277954102,0.27249956130981445,0.6849994659423828,0.049999237060546875,0,-0.01633650376172624,1.3333418104599266,28.95000076293945,-1.1999969482421875,28.75,-3.444432670707413,28.989999771118164,-0.01633650376172624
15510,2023-08-15,28.25,28.63999938964844,28.170000076293945,28.60000038146973,3610400.0,-0.018074398661448332,1.1860514631192611,2.500013623978227,13.032587444010431,30.456508087292967,0.8281319494933612,1.6726288941748173,1.1338811716960535,1.3278389180428114,15.41414943329814,0.6000003814697266,-0.6685816611448203,-1.4530002593994134,-3.2244596222377027,0.31845910343887596,-2.3387299408185562,-0.5672705779802705,1.1062629208739985,7.476630516160773,-9.282119847232602,0.8857296814191443,8,0.6400003433227539,1.5550003051757812,0.7950000762939453,1.2049999237060547,0.13999938964844105,1,0.013805288129148385,1.9333443535978807,28.770000457763672,1.3333418104599266,28.95000076293945,-1.1999969482421875,28.75,0.013805288129148385
15511,2023-08-16,28.11000061035156,28.31999969482422,28.07999992370605,28.1299991607666,3389400.0,-0.004955730607024478,-4.999999999999556,0.057138653195360004,15.805480640126817,27.53551155636986,0.7963447360881659,1.7686294530864686,1.2795129691231288,1.49535415420765,16.88334482878874,0.23999977111816762,-0.8061508026535549,-1.5074996948242223,-3.415023770573356,0.4000243809249113,-2.4612617326987873,-0.5537376569496573,1.0090097416064303,2.654929993501498,-13.579368067254531,0.9537620378745665,8,0.6949996948242223,1.6499996185302734,1.0124998092651403,1.3449993133544957,0.18999862670899148,2,0.0309498012449132,1.1860514631192611,28.25,1.9333443535978807,28.770000457763672,1.3333418104599266,28.95000076293945,0.0309498012449132
15512,2023-08-17,28.0,28.36000061035156,27.979999542236328,28.1299991607666,4005300.0,-0.003913219778125865,-3.470598795004951,6.500429184548201,16.5605172921734,24.580247254957342,0.7763508592761212,1.7834080277715572,1.4001091208231813,1.6162238101950592,17.616451330959563,0.3800010681152308,-0.8454404029560507,-1.4990002632141106,-3.5017764131730473,0.5037758867448261,-2.5003883381935808,-0.4976121882346405,0.9112082663076002,1.980242894183721,-13.990943268901013,1.0013880749794684,8,0.6149997711181641,1.7100000381469727,1.4100003242492676,1.4549999237060547,0.29000091552734375,3,0.03857142584664475,-4.999999999999556,28.11000061035156,1.1860514631192611,28.25,1.9333443535978807,28.770000457763672,0.03857142584664475
15513,2023-08-18,28.190000534057614,28.28000068664551,27.959999084472656,27.959999084472656,3607400.0,0.006785733359200519,-1.7826050901009538,-1.76925334154963,21.385561722518673,21.939289881714675,0.5080975564546399,1.4537165645977446,1.2099128652982998,1.435752768948646,17.643945293000275,0.3200016021728551,-0.9189055162370501,-1.1729997634887717,-3.1414575679963868,0.7954580410188434,-2.157228665742579,-0.18877086123496412,0.5349659874357329,22.3302229374257,5.724311020346377,0.9842289022538074,8,0.4099988937377965,1.509999275207523,1.3299994468689,1.264999389648441,-0.8999996185302699,4,0.03405459617898354,-3.470598795004951,28.0,-4.999999999999556,28.11000061035156,1.1860514631192611,28.25,0.03405459617898354
15514,2023-08-21,28.28000068664551,28.35000038146973,27.940000534057614,28.10000038146973,3669100.0,0.00319262684933852,1.5625014901175849,0.782605090100935,28.46977770235877,20.726287806601583,0.341094724956605,1.2224045673139194,1.1152783164803814,1.3531877844608182,17.52768586960561,0.4099998474121165,-0.9648206383442783,-0.9534996032714815,-2.8437436194683947,0.9367444129254316,-1.89862161136994,-0.008377595173023167,0.2919723474436964,48.57152977784854,28.693258763749405,0.9451220080984573,8,0.30999946594237926,1.4099998474121023,1.3024992942810023,1.1749992370605433,-1.130001068115238,0,0.02475243417944384,-1.7826050901009538,28.190000534057614,-3.470598795004951,28.0,-4.999999999999556,28.11000061035156,0.02475243417944384
15515,2023-08-22,28.26000022888184,28.38999938964844,28.09000015258789,28.309999465942386,2146800.0,-0.000707229748163174,1.857148047229825,-0.2777730682829653,21.317858684787964,19.578392796620896,0.2879049970320757,1.073783620836025,1.1364415804732566,1.3705233016384675,17.140613388858224,0.2999992370605504,-1.0006370824517923,-0.8315000534057582,-2.5502790770387165,0.8872789702272001,-1.690889565222239,0.027889458410722767,0.185578305201048,71.11122413946615,49.42006330515498,0.8593895118164796,8,0.31499958038329723,1.4300003051757741,1.3799996376037562,1.0299997329711879,-1.55999946594239,1,0.019815975279789955,1.5625014901175849,28.28000068664551,-1.7826050901009538,28.190000534057614,-3.470598795004951,28.0,0.019815975279789955
15516,2023-08-23,28.15999984741211,28.3799991607666,27.989999771118164,28.26000022888184,3559900.0,-0.003538583887466862,1.2941258968792249,2.000038147554813,24.017487616824923,20.15965574145004,0.2880834902893987,0.9848511762260657,1.2309862805016643,1.4666114896119353,16.43171398160479,0.3899993896484375,-1.0550360251164506,-0.7795003890991197,-2.2298937899845406,0.6708930117863012,-1.5046970895418283,-0.054303688656411,-0.21999931335449574,48.88886063180026,24.832309430748676,0.7251967004427098,8,0.30500030517578125,1.5300006866455043,1.4800000190734863,1.130000114440918,-1.3099994659423793,2,0.008167597424808548,1.857148047229825,28.26000022888184,1.5625014901175849,28.28000068664551,-1.7826050901009538,28.190000534057614,0.008167597424808548
15517,2023-08-24,27.85000038146973,28.53000068664551,27.84000015258789,28.10000038146973,3347300.0,-0.011008503821809068,-4.1111064016161905,2.499990463293127,24.122829765981976,20.231007040149965,0.5106976541712029,1.156458396630395,1.5295587151525396,1.7689403721336596,17.181629815731686,0.6900005340576207,-1.0882782922822898,-0.96399984359741,-2.328703659308843,0.4007039721140231,-1.6463517514531247,-0.2816479357416952,0.5299987792968714,1.4493074118409868,-22.836449328887138,0.6823519078557163,8,0.5649995803832972,1.7899999618530238,1.8049993515014613,1.4399995803832972,-2.10000038146973,3,0.016157947914795523,1.2941258968792249,28.15999984741211,1.857148047229825,28.26000022888184,1.5625014901175849,28.28000068664551,0.016157947914795523
15518,2023-08-25,28.21999931335449,28.3799991607666,27.95000076293945,27.989999771118164,2803100.0,0.013285419275288035,-1.7742050600511505,-0.9199981689452983,35.11449548096826,22.202955149972357,0.029344128611125342,0.6728924870553215,1.1573546337168068,1.3951008749393168,18.410192688331595,0.5299987792968714,-1.0932777629288175,-0.5000008583068869,-1.7455232705352124,0.7455215539214386,-1.1227620644210496,0.12276034780727585,-0.379999160766598,55.07229951431675,28.75471364399568,0.6227612061141627,8,0.020000457763675428,1.4200010299682653,1.4450006484985387,1.0700006484985387,-1.8699989318847585,4,0.0024805671111312044,-4.1111064016161905,27.85000038146973,1.2941258968792249,28.15999984741211,1.857148047229825,28.26000022888184,0.0024805671111312044
15519,2023-08-28,28.21999931335449,28.459999084472656,28.170000076293945,28.28000068664551,1579800.0,0.0,-2.624991059294757,-0.26087605526349833,36.220462389200975,24.779385699437974,-0.0635623955616822,0.5540183774320546,1.1473669250739427,1.3897842736307666,19.62207619604064,0.28999900817871094,-1.0346630376183512,-0.4065008163452184,-1.4890956164345113,0.6760939837440745,-0.9477982163898666,0.13479658369942982,-0.379999160766598,55.07229951431675,26.338794380581227,0.5412974000446468,8,-0.034998893737789416,1.4200010299682653,1.6675009727478063,1.1850004196167028,-1.6799983978271449,0,-0.03295529484251414,-1.7742050600511505,28.21999931335449,-4.1111064016161905,27.85000038146973,1.2941258968792249,28.15999984741211,-0.03295529484251414
15520,2023-08-29,28.1299991607666,28.34000015258789,28.040000915527344,28.290000915527344,3006700.0,-0.0031892329829114052,1.307684407438653,2.6666348782500497,33.20312208961842,26.71245697160371,0.008521681127472647,0.5659216874493289,1.2290290522845453,1.4587217302135151,20.953706459770533,0.2999992370605469,-1.010402445548344,-0.42850093841552805,-1.4519580446075118,0.5949561677764557,-0.9402294915115199,0.0832276146804638,-0.26519905090331974,42.028809234877144,12.64585175563434,0.5117285530959924,8,0.055001258850097656,1.5100011825561523,1.7875008583068848,1.3050003051757812,-1.5099983215332031,1,-0.03483823574382294,-2.624991059294757,28.21999931335449,-1.7742050600511505,28.21999931335449,-4.1111064016161905,27.85000038146973,-0.03483823574382294
15521,2023-08-30,27.920000076293945,28.20000076293945,27.86000061035156,28.1299991607666,2806100.0,-0.0074653071716243025,-1.0606193718426966,1.3124798836530094,33.59684390428873,28.605382150727635,0.21091481893671826,0.6667652821291661,1.4313017960577383,1.6401556180303132,22.16376773625843,0.3400001525878906,-0.9555988376379752,-0.5475000381469712,-1.4444629827557378,0.34946290646179534,-0.9959815104513545,-0.09901856584258795,0.5399990081787109,11.59418286759964,-19.36265309004574,0.4484814723043833,8,0.2650003433227539,1.7200002670288086,2.0824999809265137,1.5999994277954102,-1.0499992370605469,2,-0.043696250358908895,1.307684407438653,28.1299991607666,-2.624991059294757,28.21999931335449,-1.7742050600511505,28.21999931335449,-0.043696250358908895
15522,2023-08-31,27.88999938964844,28.1200008392334,27.85000038146973,28.06999969482422,4449600.0,-0.001074523157719387,-1.0769400061622725,0.8571480472297742,27.54234959428443,29.289469692034938,0.2499566008457741,0.6132181350880863,1.4417849463134829,1.6425637017938222,23.34297800695196,0.2700004577636683,-0.8234927461684478,-0.5045006752014132,-1.334173687522945,0.3251723371201187,-0.9193371813621773,-0.089664169040649,0.5579997253417943,6.557228397667441,-20.88674277259526,0.41483650616076595,8,0.29500102996825817,1.7150011062622035,2.252501010894772,1.7700004577636683,-0.5999984741210973,3,-0.03728931627602383,-1.0606193718426966,27.920000076293945,1.307684407438653,28.1299991607666,-2.624991059294757,28.21999931335449,-0.03728931627602383
15523,2023-09-01,27.649999618530273,28.07999992370605,27.399999618530273,28.040000915527344,3785500.0,-0.008605226832928747,1.893622547328722,2.166670198787819,26.859487522235924,29.11054856091018,0.4529325155671877,0.784766120556526,1.6693920783262897,1.8540935332240096,24.285135108488724,0.6800003051757777,-0.7266473917548701,-0.6755003929138184,-1.5121474526138243,0.1611466667861876,-1.0938239227638213,-0.2571768630638154,0.7740795471191433,23.584917543117797,-3.16118133759052,0.4183235298500025,9,0.3150005340576172,1.3050003051757812,2.4925007820129395,2.010000228881836,-0.1800003051757848,4,-0.06871608118420902,-1.0769400061622725,27.88999938964844,-1.0606193718426966,27.920000076293945,1.307684407438653,28.1299991607666,-0.06871608118420902
15524,2023-09-05,27.32999992370605,27.670000076293945,27.15999984741211,27.60000038146973,3764400.0,-0.011573226012262516,1.4878069204216637,0.6923065637028054,29.279271152030233,29.995149946159316,0.6973353004192226,1.025833733562063,1.9936575115765187,2.142834772727795,25.398174258981363,0.5100002288818359,-0.6359364335070907,-0.912000083923342,-1.7971432022090426,-0.026856965637641395,-1.354571643066194,-0.4694285247804899,1.0326344691162177,14.40678240067212,-14.166361315727572,0.4425715591428509,9,0.5150003433227575,1.4449996948242223,2.8125004768371618,2.3299999237060582,0.42000007629394887,1,-0.03585801481785844,1.893622547328722,27.649999618530273,-1.0769400061622725,27.88999938964844,-1.0606193718426966,27.920000076293945,-0.03585801481785844
15525,2023-09-06,27.36000061035156,27.54999923706055,27.28000068664551,27.38999938964844,3368000.0,0.0010977199681396765,-1.842110546710408,0.11110640161632201,32.227493292643175,30.907372799028007,0.588087702016292,0.9201457998397338,1.9538520351524262,2.0807940711666326,26.268214865959642,0.26999855041503906,-0.5698748183811304,-0.8039994239807164,-1.7122170006581605,0.10421815269672763,-1.2581082123194385,-0.3498906356419944,0.9064230188378986,19.230825661152203,-12.099445643135539,0.4541087883387225,9,0.48499965667724965,1.1749992370605504,2.834999561309818,2.2999992370605504,0.17000007629395242,2,-0.02997074841123981,1.4878069204216637,27.32999992370605,1.893622547328722,27.649999618530273,-1.0769400061622725,27.88999938964844,-0.02997074841123981
15526,2023-09-07,27.95000076293945,28.03000068664551,27.520000457763672,27.57999992370605,4084600.0,0.021564332581362144,-1.081634559616395,-12.333863173954352,49.034763820176,33.67536547171623,-0.03892706114203648,0.261651646147655,1.3513518274369467,1.466809256784778,27.024503826372705,0.6700000762939524,-0.5394374831882303,-0.1619993209838917,-0.9863039743504594,0.662305332382676,-0.5741516476671755,0.25015300569939214,0.22790896370781866,82.29167701468421,45.2970243049824,0.41215232668328317,9,-0.14000129699706676,0.5299987792968786,2.2424993515014684,1.7099990844726598,-0.3800010681152308,3,-0.0475849691378033,-1.842110546710408,27.36000061035156,1.4878069204216637,27.32999992370605,1.893622547328722,27.649999618530273,-0.0475849691378033
15527,2023-09-08,28.290000915527344,28.3799991607666,27.95000076293945,28.03000068664551,4031000.0,0.012164584733704853,-1.0476110462713435,0.702701727435334,51.82482463180865,35.5320687106985,-0.34637443876614427,-0.12076936535872562,1.0180189145120195,1.1007259176411495,27.243801101125253,0.429998397827152,-0.4825408320918214,0.20100078582763814,-0.5724510413621822,0.9744526130174584,-0.18572512776727024,0.5877266994225465,-1.1300010681152344,92.62309050061677,51.552158808701996,0.3867259135949093,9,-0.48000144958496094,0.09499931335449219,1.8499994277954102,1.3699989318847656,-0.5100002288818324,4,-0.05019441606007724,-1.081634559616395,27.95000076293945,-1.842110546710408,27.36000061035156,1.4878069204216637,27.32999992370605,-0.05019441606007724
15528,2023-09-11,28.309999465942386,28.46999931335449,28.15999984741211,28.209999084472656,4776100.0,0.000706912328308329,-2.100012397837019,0.3846165132230685,50.5617752784588,37.125547920616036,-0.39366162285624995,-0.20150487465492617,1.0053798392914963,1.0610421981437028,27.35462883878276,0.30999946594237926,-0.4344679941027003,0.25299940109253427,-0.41642615718279075,0.9224249593678593,-0.08171337804512646,0.587712180230195,-1.1255996322631887,87.78626621065051,45.69515452560154,0.3347127791376617,9,-0.4949998855590856,0.03500080108642223,1.8125009536743129,1.350000381469723,-0.36999893188477273,0,-0.03602962096986706,-1.0476110462713435,28.290000915527344,-1.081634559616395,27.95000076293945,-1.842110546710408,27.36000061035156,-0.03602962096986706
15529,2023-09-12,28.29999923706055,28.38999938964844,28.10000038146973,28.32999992370605,3551300.0,-0.00035324016497650934,2.866663275815846,-0.30000572202398895,50.75186163824166,39.07540787046307,-0.4147336907669441,-0.24087093006532,1.0089127603596033,1.046628446769521,27.395810533913824,0.28999900817871094,-0.36114042939441404,0.26649923324585245,-0.3261316940373824,0.8591301605290873,-0.0298162303957632,0.5628146968874681,-1.0641754241943424,85.71426281691727,45.34033382259864,0.29631546364161665,9,-0.48499965667724965,-0.09499931335449574,1.7225008010864222,1.360000610351559,-0.6199989318847692,1,-0.029328620002898376,-2.100012397837019,28.309999465942386,-1.0476110462713435,28.290000915527344,-1.081634559616395,27.95000076293945,-0.029328620002898376
15530,2023-09-13,28.63999938964844,28.790000915527344,28.32999992370605,28.35000038146973,4655700.0,0.012014139991305628,-1.7878854434585612,-9.666412359338548,58.2758607081926,41.81752084867461,-0.7540822264781575,-0.5798862917435166,0.6565913763363156,0.6842628929604508,26.582503131926394,0.4900016784667933,-0.32930738265195814,0.5869994163513219,-0.058897513073496555,1.2328963457761404,0.2640509516389109,0.9099478810637329,-1.354808556762702,88.1888604872601,46.87233445163653,0.3229484647124099,9,-0.6649990081787145,-0.43999958038330433,1.4675006866455043,1.0200004577636683,-1.1700000762939524,2,-0.03107539834550832,2.866663275815846,28.29999923706055,-2.100012397837019,28.309999465942386,-1.0476110462713435,28.290000915527344,-0.03107539834550832
15531,2023-09-14,28.979999542236328,28.989999771118164,28.690000534057614,28.809999465942386,5308100.0,0.011871513960673319,2.157877829644167,0.5862091645126585,69.28327267353787,46.45540119081388,-1.036956001394362,-0.8973753192315996,0.30216401254342884,0.3230086649142976,25.754062898967256,0.350000381469723,-0.29263007720035716,0.8834996223449707,0.11574791803908369,1.6512513266508577,0.4996237701920272,1.2673754744979142,-1.604520104392094,99.0384386135763,50.502863322145814,0.3838758521529426,9,-0.9049997329711914,-0.7799997329711914,1.0975008010864258,0.6800003051757812,-1.840000152587887,3,-0.05003446785696264,-1.7878854434585612,28.63999938964844,2.866663275815846,28.29999923706055,-2.100012397837019,28.309999465942386,-0.05003446785696264
15532,2023-09-15,29.07999992370605,29.270000457763672,28.85000038146973,28.920000076293945,8456500.0,0.0034506688422812903,-1.8000076294139764,0.9411751506243746,66.16542593391969,50.82272768100097,-1.0620935558217575,-0.9616189661448225,0.19408142424292052,0.1976491476031299,24.939806077152184,0.42000007629394176,-0.23387174559237778,0.9295000076293896,0.04698055698212755,1.8120194582766516,0.4882402823057568,1.3707597329530223,-1.575358859199902,83.76063917367759,34.56264809195575,0.4412597253236315,9,-0.8649997711181605,-0.8649997711181605,0.7825002670288121,0.5799999237060582,-2.2800006866455007,4,-0.051925730152800886,2.157877829644167,28.979999542236328,-1.7878854434585612,28.63999938964844,2.866663275815846,28.29999923706055,-0.051925730152800886
15533,2023-09-18,29.149999618530273,29.15999984741211,28.76000022888184,29.04999923706055,5725500.0,0.002407142194218448,5.666613685130673,0.6250029802350726,67.03297547833941,55.01758371725754,-1.0023499269621503,-1.0076743241029007,0.1160015143816473,0.10212056050870189,23.97867957974029,0.3999996185302699,-0.15424885404353716,0.9514997482299812,-0.03800860421854679,1.9410081006785092,0.45674557200571897,1.4462539244542434,-1.4688226146983716,89.74351868304919,39.582999126175096,0.49475417622426343,9,-0.8749990463256836,-0.9349994659423828,0.6375002861022949,0.5100002288818359,-1.8299999237060547,0,-0.04699824870714142,-1.8000076294139764,29.07999992370605,2.157877829644167,28.979999542236328,-1.7878854434585612,28.63999938964844,-0.04699824870714142
15534,2023-09-19,28.979999542236328,29.290000915527344,28.959999084472656,29.13999938964844,4838000.0,-0.005831906638718354,-2.300005722024071,-1.5999923706346648,65.12456482237553,58.6728138872278,-0.6411024417644988,-0.8248328239760099,0.27642413654843523,0.25300825210322486,23.243458577199117,0.3300018310546875,-0.05514843555173954,0.7464997291564934,-0.30285612711819354,1.7958555854311804,0.22182180101914994,1.271177657293837,-1.139940193011249,67.70822364434355,15.836710546093684,0.5246779281373442,9,-0.5749988555908203,-0.7549991607666016,0.6725001335144043,0.6800003051757812,-1.5200004577636719,1,-0.03588678483803942,5.666613685130673,29.149999618530273,-1.8000076294139764,29.07999992370605,2.157877829644167,28.979999542236328,-0.03588678483803942
15535,2023-09-20,28.81999969482422,29.25,28.809999465942386,29.10000038146973,3662100.0,-0.0055210438212368596,-1.9333257039679517,1.7500059604701452,66.3043395633139,60.59165563646534,-0.2818632385258226,-0.6542730402083698,0.41124992194950494,0.38526674186861243,22.448868899825186,0.44000053405761363,0.07073166579753831,0.558499908447267,-0.5232191431573767,1.6402189600519108,0.017640382644945163,1.099359434249589,-0.805947357642868,21.666513019236064,-33.84161267263505,0.5408595258023222,9,-0.1999988555908203,-0.5949993133544922,0.7649998664855957,0.8400001525878906,-1.2199993133544886,2,-0.03955584322414718,-2.300005722024071,28.979999542236328,5.666613685130673,29.149999618530273,-1.8000076294139764,29.07999992370605,-0.03955584322414718
15536,2023-09-21,28.38999938964844,28.79999923706055,28.3799991607666,28.79999923706055,4918100.0,-0.01492020505652547,1.0487816224564972,1.4642815784633434,57.91139278708312,61.26794098705139,0.2426296108615844,-0.21729930817559406,0.7950862405153458,0.7903321310021632,21.327063491078963,0.4400005340576172,0.20933007117829305,0.11699962615967152,-0.9650662758445279,1.199065528163871,-0.42403332484242995,0.658032577161773,-0.22283322306557096,1.0989241316868397,-58.09778941007083,0.5410329510020997,9,0.3050012588500941,-0.1649990081787145,0.9575009346008265,1.2750005722045863,-1.6999988555908274,3,-0.03240578006596939,-1.9333257039679517,28.81999969482422,-2.300005722024071,28.979999542236328,5.666613685130673,29.149999618530273,-0.03240578006596939
15537,2023-09-22,28.29999923706055,28.54999923706055,28.239999771118164,28.29999923706055,2790000.0,-0.003170135770439897,-4.1667037543310625,-0.0,60.797335034950144,62.405225404439314,0.3734717152225038,-0.0968219205201315,0.8346681508180573,0.8512677597903746,20.673106436276463,0.30999946594238637,0.34568113847777937,0.004499530792241302,-1.0590884358479649,1.0680874974324475,-0.5272944525278618,0.5362935141123444,0.9900016784667933,5.7142286236409,-55.59174876874355,0.5317939833201034,9,0.39500141143798473,-0.07499885559082387,0.9825010299682582,1.460000991821282,-1.4099998474121094,4,-0.04098939500652066,1.0487816224564972,28.38999938964844,-1.9333257039679517,28.81999969482422,-2.300005722024071,28.979999542236328,-0.04098939500652066
15538,2023-09-25,28.290000915527344,28.32999992370605,28.03000068664551,28.149999618530273,2530800.0,-0.0003532975902031943,1.7272743035988547,100.0,67.77780368005418,64.29699674241849,0.42503152074289474,-0.08570447355067046,0.803086272083732,0.8419076697357681,20.126603308898193,0.29999923706053977,0.4036504758327588,-0.008998870849609375,-1.0720012612383591,1.0540035195391404,-0.5405000660439825,0.5225023243447637,0.9789999771118154,20.63493505176309,-44.678333607689794,0.5315011951943744,9,0.36999988555908203,-0.06500053405761719,0.8724989891052246,1.419999122619629,-1.4100017547607422,0,-0.052668845183705404,-4.1667037543310625,28.29999923706055,1.0487816224564972,28.38999938964844,-1.9333257039679517,28.81999969482422,-0.052668845183705404
15539,2023-09-26,27.290000915527344,28.229999542236328,27.270000457763672,28.229999542236328,3681900.0,-0.03534817842480653,1.04255422762413,-6.714213702810588,49.046325207781614,63.271492797928374,1.4155577074326438,0.8865014075854631,1.76321339329197,1.8181344670225457,20.217164090377953,1.0200004577636719,0.40535343988421957,-0.9624989509582527,-2.117439795650526,0.19244189373402065,-1.5399693733043875,-0.3850285286121178,1.929439968872071,1.010124363012841,-67.23517195420816,0.577470422346136,9,0.9899997711181641,0.9349994659423828,1.8599987030029297,2.409998893737793,0.029998779296875,1,0.001099259006613229,1.7272743035988547,28.290000915527344,-4.1667037543310625,28.29999923706055,1.0487816224564972,28.38999938964844,0.001099259006613229
15540,2023-09-27,27.149999618530273,27.440000534057614,27.04999923706055,27.29999923706055,5282400.0,-0.0051301316343090875,-1.2285764110277375,0.1595742953959821,37.577619332226504,59.74864242667155,1.4773329276607647,1.0006215577585564,1.8686299854942163,1.929315323164289,20.16799254578641,0.3900012969970632,0.4053612194497944,-1.0535002708435073,-2.3090940790900554,0.2020935374030408,-1.681297174966783,-0.42570336672023146,1.9524748402709982,5.7143075125556,-58.244522115572835,0.6277969041232742,9,1.0200004577636719,1.0200004577636719,1.9900007247924805,2.54000091552734,0.3400001525878906,2,0.011418028371934286,1.04255422762413,27.290000915527344,1.7272743035988547,28.290000915527344,-4.1667037543310625,28.29999923706055,0.011418028371934286
15541,2023-09-28,26.70000076293945,27.290000915527344,26.61000061035156,27.290000915527344,4844000.0,-0.016574543716888046,1.3050851841075994,3.933344353597835,26.126109613615583,55.299829502193326,1.75439571372398,1.4277355417159043,2.2658516656166867,2.342474942981159,19.974436376066627,0.6800003051757848,0.3923397642852393,-1.4424991607666051,-2.863704554763789,-0.021293766769421296,-2.153101857765197,-0.7318964637680132,2.238275678122566,4.6391864070835265,-53.39315328151005,0.710602696998592,9,1.2500000000000036,1.2500000000000036,2.4324994087219274,2.989999771118164,0.6899986267089915,3,0.0337078499180985,-1.2285764110277375,27.149999618530273,1.04255422762413,27.290000915527344,1.7272743035988547,28.290000915527344,0.0337078499180985
15542,2023-09-29,26.85000038146973,27.15999984741211,26.70000076293945,26.920000076293945,4214000.0,0.005617963080303934,-1.4864887156804845,0.11864351986550906,28.901741751541906,51.06302575477138,1.4022683196231682,1.260450878060805,2.045998835764319,2.1604454674077367,19.752219101894564,0.4599990844726598,0.3247968719665124,-1.2404995918273904,-2.772398057391083,0.291398873736302,-2.0064488246092367,-0.4745503590455442,1.8554484765212393,13.953480635413904,-38.64980864740303,0.7659492327818456,9,1.100000381469723,1.100000381469723,2.227499961853024,2.8400001525878835,0.38999938964843395,4,-0.005959025889717973,1.3050851841075994,26.70000076293945,-1.2285764110277375,27.149999618530273,1.04255422762413,27.290000915527344,-0.005959025889717973
15543,2023-10-02,25.75,26.709999084472656,25.489999771118164,26.649999618530273,7172600.0,-0.04096835626970363,1.3921589160260521,12.857193460491116,21.97802566327539,46.2689658482047,2.200685087432113,2.3302845752805226,3.0445152380574285,3.2223330704111,19.171533303569007,1.360000610351566,0.15244151639330994,-2.245499992370604,-4.0951250440879114,-0.39587494065329665,-3.170312518229256,-1.3206874665119521,2.7459040332270277,9.48906024089676,-37.31792423755414,0.9248125258586531,10,1.619999885559082,1.640000343322754,3.2775001525878906,3.890000343322754,1.4400005340576136,0,0.04427182095722104,-1.4864887156804845,26.85000038146973,1.3050851841075994,26.70000076293945,-1.2285764110277375,27.149999618530273,0.04427182095722104
15544,2023-10-03,26.35000038146973,26.440000534057614,25.420000076293945,25.57999992370605,6963100.0,0.02330098568814476,1.1473676602272038,-0.8555564268139502,26.195433862381492,41.81242077032332,1.3280446066878966,1.7424362731778267,2.3492000393260675,2.586204228975536,18.23466871386611,1.0200004577636683,-0.013815767756529596,-1.5964996337890582,-3.5682498381378096,0.37525057055969313,-2.582374735963434,-0.6106245316146826,1.7851951403042357,46.03960863481106,4.282619672654377,0.9858751021743765,10,0.759999275207516,1.0050001144409144,2.589999675750729,3.289999961853024,0.5100002288818288,1,0.02011380537472718,1.3921589160260521,25.75,-1.4864887156804845,26.85000038146973,1.3050851841075994,26.70000076293945,0.02011380537472718
15545,2023-10-04,26.540000915527344,26.559999465942386,25.940000534057614,26.440000534057614,3956500.0,0.007210646349410599,7.857286884017145,0.12987054807754575,23.819756366901927,38.02446116808097,0.8723516463810626,1.5682590488670307,2.0567126186630276,2.3667211539548916,17.144591450801144,0.6199989318847727,-0.20366400093360681,-1.3654991149902358,-3.42092494180352,0.6899267118230483,-2.393212028396878,-0.33778620158359374,1.2150672438794174,59.893066127849416,24.333299523711453,1.027712913406643,10,0.44499874114990234,0.8149995803833008,2.372499465942383,3.09999942779541,0.21999931335449574,2,0.02938955359419504,1.1473676602272038,26.35000038146973,1.3921589160260521,25.75,-1.4864887156804845,26.85000038146973,0.02938955359419504
15546,2023-10-05,26.6200008392334,26.81999969482422,26.38999938964844,26.520000457763672,4371300.0,0.0030143150318902023,-1.3888738774537348,0.9999999999999645,23.491385688964158,33.87935568519364,0.5753810886835602,1.458276599374713,1.8698185524593143,2.255169181285016,17.28617314482801,0.4300003051757777,-0.39335391095313454,-1.2189991950988777,-3.352923954835262,0.9149255646375067,-2.285961574967068,-0.15203681523068724,0.8081577885375673,68.96557016029405,37.87106613789428,1.0669623798681915,10,0.25499916076660156,0.7349996566772461,2.292499542236328,3.0199995040893555,0.5,3,0.03268215268432795,7.857286884017145,26.540000915527344,1.1473676602272038,26.35000038146973,1.3921589160260521,25.75,0.03268215268432795
15547,2023-10-06,26.8700008392334,26.90999984741211,25.79999923706055,26.26000022888184,5079400.0,0.009391434715191327,2.217399476998425,6.099982833927752,26.348558883259244,29.276106263327534,0.11309732418609997,1.1556921103999933,1.5407053647895417,1.9833727919658841,18.54020531122737,1.110000610351559,-0.5871843022688381,-0.8979991912841783,-3.063008164911171,1.2670097823428144,-1.9805036780976764,0.18450529552931982,0.2770155913307839,97.31550239442696,70.59772406528813,1.0825044868134968,10,-0.04500102996826172,0.4849996566772461,2.042499542236328,2.7699995040893555,-0.1400012969970703,4,0.019352383110304183,-1.3888738774537348,26.6200008392334,7.857286884017145,26.540000915527344,1.1473676602272038,26.35000038146973,0.019352383110304183
15548,2023-10-09,27.290000915527344,27.29999923706055,26.86000061035156,26.8700008392334,3576700.0,0.01563081738652916,1.000008669831155,0.6885240263151352,33.333345873430346,27.530219670621836,-0.518160256549006,0.6907746009937341,1.0532232627226108,1.5528985949567904,19.78594900454581,0.4399986267089915,-0.7301701931607028,-0.42699918746948384,-2.5862974764729856,1.732299101534018,-1.5066483319712347,0.652649957032267,-1.8700008392333984,99.4681741491241,74.7159800192216,1.0796491445017506,10,-0.8600006103515625,0.06499958038330078,1.6049995422363281,2.34999942779541,0.37999916076660156,0,-0.0018322148307708952,2.217399476998425,26.8700008392334,-1.3888738774537348,26.6200008392334,7.857286884017145,26.540000915527344,-0.0018322148307708952
15549,2023-10-10,27.46999931335449,27.51000022888184,27.11000061035156,27.229999542236328,3255100.0,0.0065957637152269655,1.4999850989134016,0.5714279226706425,36.73869502084406,27.43700585824601,-0.7486715857706585,0.4694767685740473,0.8067654896340564,1.366879215184671,20.826082334591746,0.39999961853028054,-0.8850919828226225,-0.2055007934570341,-2.3494705318207068,1.9384689449066386,-1.2774856626388704,0.8664840757248022,-2.01239925384521,97.66076653062366,69.52260020370271,1.0719848691818359,10,-1.004999160766598,-0.1149988174438441,0.990000724792484,1.9500007629394567,-0.039999008178707385,1,-0.010192893567374628,1.000008669831155,27.290000915527344,2.217399476998425,26.8700008392334,-1.3888738774537348,26.6200008392334,-0.010192893567374628
15550,2023-10-11,27.75,27.770000457763672,27.32999992370605,27.54999923706055,3409600.0,0.010192963001254496,2.666645474052322,0.8333373069801054,43.522271583354616,29.369912743772574,-1.044446465789708,0.12583233592489762,0.481531576777666,1.0868953928806704,22.668208847871973,0.44000053405762074,-1.0660051726317228,0.11899986267089702,-1.9770900338120292,2.2150897591538232,-0.9290450855705679,1.167044810912362,-2.2103039337158172,98.98474896596595,64.64098943523864,1.0480449482414635,10,-1.1549997329711914,-0.39499950408935547,0.559999942779541,1.5500001907348633,-0.09000015258789062,2,-0.03207205007742131,1.4999850989134016,27.46999931335449,1.000008669831155,27.290000915527344,2.217399476998425,26.8700008392334,-0.03207205007742131
15551,2023-10-12,27.53000068664551,27.76000022888184,27.25,27.63999938964844,5048000.0,-0.00792790318394554,1.9142838458646205,-0.5499914169639037,42.406322618945076,30.870421729039588,-0.7759272469623895,0.2441492158964813,0.6447491612670966,1.3032373902947398,24.21693626509991,0.5100002288818395,-1.122880364817405,-0.02849950790404776,-2.0261213949799455,1.96912237917185,-1.0273104514419948,0.9703114356338993,-1.8564863568725585,87.81727805059424,47.792737593664654,0.9988109435379486,10,-0.9350004196167028,-0.17500019073486683,0.6599993705749476,1.769999504089352,0.26999855041503906,3,-0.027969503761661407,2.666645474052322,27.75,1.4999850989134016,27.46999931335449,1.000008669831155,27.290000915527344,-0.027969503761661407
15552,2023-10-13,27.56999969482422,27.8799991607666,27.3799991607666,27.76000022888184,5951900.0,0.0014529243436638417,1.3255900604587412,1.727297948709089,42.941162390963214,33.19965914322712,-0.7856760523513664,0.08983012122771328,0.5598352695005779,1.2604152292303397,25.21105826412088,0.5,-1.1253935566943056,0.08699951171875142,-1.7782510567919054,1.9522500802294083,-0.8456257725365752,1.019624795974078,-1.770696197371823,69.60785230368784,26.00991770418991,0.9326252842553278,10,-0.9200000762939453,-0.21499919891357422,0.5749998092651367,1.7300004959106445,0.020000457763671875,4,-0.016322047898872483,1.9142838458646205,27.53000068664551,2.666645474052322,27.75,1.4999850989134016,27.46999931335449,-0.016322047898872483
15553,2023-10-16,27.78000068664551,27.81999969482422,27.28000068664551,27.60000038146973,5888200.0,0.00761701103176704,3.153865340317295,-0.9473673643527404,55.68445280550666,36.47621680357437,-0.757051087874828,-0.24039546826917757,0.31674970127568614,1.043833730808906,26.519350979365885,0.5399990081787074,-1.0372526542294374,0.3655004501342809,-1.3353653246709136,2.0663662249394754,-0.48493243726831636,1.2159333375368782,-1.8142415361279802,87.01316073034303,36.45725071813807,0.8504328874025965,10,-0.9400014877319371,-0.42500019073486683,0.317499160766598,1.519999504089352,-0.28000068664551137,0,-0.03779701650309686,1.3255900604587412,27.56999969482422,1.9142838458646205,27.53000068664551,2.666645474052322,27.75,-0.03779701650309686
15554,2023-10-17,27.940000534057614,28.01000022888184,27.57999992370605,27.60000038146973,6732500.0,0.005759533601776168,-1.2631531395874067,1.8888865341414431,59.12241659860992,40.398734607097474,-0.746268860136329,-0.5083686581865869,0.12580951713965405,0.881949073539996,27.502252460780873,0.43000030517578836,-0.958236783419185,0.5775002479553173,-0.9793365188785579,2.1343370147891925,-0.2009181354616203,1.3559186313722549,-1.821102182720157,90.78951661274974,33.13374780088782,0.7784183834169384,10,-1.0350008010864187,-0.5850000381469691,0.13999938964844105,1.3599996566772496,-0.14999961853026988,1,-0.00966358098077158,3.153865340317295,27.78000068664551,1.3255900604587412,27.56999969482422,1.9142838458646205,27.53000068664551,-0.00966358098077158
15555,2023-10-18,27.68000030517578,28.059999465942386,27.51000022888184,27.920000076293945,5417500.0,-0.009305662988978947,1.1153875779905738,-0.7058813629682967,61.835745008643016,44.65921897595067,-0.343697315031946,-0.35642757821271687,0.3537892924321895,1.1442816522416734,28.943930770319266,0.5499992370605469,-0.7227526991261541,0.3744999885559075,-1.0340670487632124,1.7830670258750274,-0.3297835301036507,1.0787835072154657,-1.3719917660838874,53.0864924306464,-10.809737500803074,0.7042835186595597,10,-0.7500009536743129,-0.3249998092651367,0.3299994468688965,1.619999885559082,0.25,2,-0.009031791807937672,-1.2631531395874067,27.940000534057614,3.153865340317295,27.78000068664551,1.3255900604587412,27.56999969482422,-0.009031791807937672
15556,2023-10-19,27.46999931335449,27.88999938964844,27.459999084472656,27.559999465942386,6387400.0,-0.007586740950361381,-6.818143986683377,0.37500099341172327,57.38093832453069,48.10726113609195,-0.0004964659319277587,-0.2307134359574654,0.5264127637648564,1.354140156156518,30.847978459392415,0.4300003051757848,-0.536485551583322,0.21049900054931214,-1.1060268815767564,1.5270248826753807,-0.44776394051372037,0.8687619416123447,-0.9517518630405348,24.35883641769931,-43.96060029017278,0.6582629410630338,10,-0.009999275207515979,-0.1149988174438441,0.617500782012943,1.8300008773803746,0.48000144958496094,3,0.006916655944918526,1.1153875779905738,27.68000030517578,-1.2631531395874067,27.940000534057614,3.153865340317295,27.78000068664551,0.006916655944918526
15557,2023-10-20,27.13999938964844,27.770000457763672,27.13999938964844,27.51000022888184,5241500.0,-0.012013102728605451,-2.405403454870668,4.1111134658581925,70.26237997050576,52.21048714687811,0.41552759960649155,0.008354705233674764,0.8221669892194292,1.6846319532923424,32.72594923368239,0.6300010681152308,-0.3499521478414067,-0.06150093078612784,-1.2838588221214344,1.1608569605491788,-0.6726798764537811,0.5496780148815255,-0.43674169745907676,0.0,-72.63147145577241,0.6111789456676531,10,0.4450006484985316,0.21500110626220348,0.9975004196166957,2.1600008010864222,1.0100002288818324,4,0.024318344224570687,-6.818143986683377,27.46999931335449,1.1153875779905738,27.68000030517578,-1.2631531395874067,27.940000534057614,0.024318344224570687
15558,2023-10-23,26.79999923706055,27.21999931335449,26.70000076293945,26.81999969482422,3954200.0,-0.012527640391825967,-3.72731528844638,0.05405516864531199,57.09777357666373,54.47260698641362,0.7584729923679596,0.2434879487898023,1.1168169311493514,2.022672893635015,34.48601634704465,0.5199985504150391,-0.1644667234867292,-0.3270009994506786,-1.4473974230213784,0.7933954241200212,-0.8871992112360267,0.2331972123346695,1.260000228881836,7.35283599170351,-65.80678353651246,0.5601982117853493,10,0.5800008773803675,0.5550012588500941,1.4150009155273402,2.500000953674313,1.0900001525878906,0,0.0294776469409328,-2.405403454870668,27.13999938964844,-6.818143986683377,27.46999931335449,1.1153875779905738,27.68000030517578,0.0294776469409328
15559,2023-10-24,27.31999969482422,27.36000061035156,27.0,27.09000015258789,4975800.0,0.019403002707723216,1.322574293976527,-11.499713904255334,61.14283970424113,56.43044788873435,0.24021908479853948,-0.28896524091298303,0.5623765260120166,1.501002694109573,34.99929656572122,0.5600013732910085,0.01487319174363222,0.19149951934814524,-0.9298955954388823,1.3128946341351728,-0.36919803804536855,0.752197076741659,0.7127997970581106,45.58820023252848,-28.041280377081293,0.5606975573935131,10,0.06000041961669922,0.03500080108642578,0.9250006675720215,1.9800004959106445,0.9500007629394531,1,0.006588591039035752,-3.72731528844638,26.79999923706055,-2.405403454870668,27.13999938964844,-6.818143986683377,27.46999931335449,0.006588591039035752
15560,2023-10-25,27.459999084472656,27.53000068664551,27.209999084472656,27.26000022888184,4717800.0,0.005124428668092484,-1.1333358764551662,0.8695619723682528,61.797729933323225,58.585048701443036,0.06119199214441551,-0.42641181715512033,0.4056176507494911,1.356617908562196,35.1079234322707,0.3200016021728551,0.13830937344938832,0.31599893569946147,-0.8151744265682375,1.4471722979671604,-0.24958774543438622,0.8815856168333092,0.5461444328308147,63.86547887328451,-9.926243839062245,0.565586681133849,10,-0.07999897003173828,-0.1249990463256836,0.8550014495849609,1.840001106262207,1.3300018310546875,2,0.0120175470523336,1.322574293976527,27.31999969482422,-3.72731528844638,26.79999923706055,-2.405403454870668,27.13999938964844,0.0120175470523336
15561,2023-10-26,27.60000038146973,28.059999465942386,27.13999938964844,27.81999969482422,7106400.0,0.005098372238338422,1.628575943934731,-1.100002861039322,60.579701171056634,60.54488634367564,-0.07580761391372093,-0.5223093450899619,0.25465144043084464,1.2106057287556915,34.299233446446344,0.9200000762939453,0.23606879780825807,0.4110002517700231,-0.7174060184391315,1.5394065219791777,-0.15320288333455423,0.9752033868746004,-0.8999996185302805,66.17650564982466,-4.4479593413964835,0.5642031351045782,10,-0.22000026702881215,-0.490000724792484,0.8225002288818324,1.6999998092651332,1.25,3,0.01195651880960158,-1.1333358764551662,27.459999084472656,1.322574293976527,27.31999969482422,-3.72731528844638,26.79999923706055,0.01195651880960158
15562,2023-10-27,26.690000534057614,27.51000022888184,26.649999618530273,27.440000534057614,5272600.0,-0.032971008508502764,-1.0722860557036755,3.4091015492921666,42.385782993133,59.06725636452301,0.7780581655957732,0.3953593969443858,1.1464322150261808,2.112275831754392,33.68520918635235,0.9500007629394567,0.24772293398932277,-0.4909996032714865,-1.6317268085564827,0.6497276020135097,-1.0613632059139846,0.07936399937101157,1.3699989318847727,2.8369446706506474,-61.48946978393426,0.5703636026424979,10,0.6649990081787145,0.29499912261963246,1.7699999809265172,2.6099996566772496,1.8699989318847727,4,0.0472087000250907,1.628575943934731,27.60000038146973,-1.1333358764551662,27.459999084472656,1.322574293976527,27.31999969482422,0.0472087000250907
15563,2023-10-30,26.88999938964844,27.10000038146973,26.70000076293945,26.79999923706055,4116300.0,0.0074934002094013685,-1.7586456373895825,-0.12000020345052083,42.676770474250645,57.23996235070531,0.4900724594236081,0.3005550781294737,0.9240374307544919,1.8984791215883838,31.87964084207605,0.4099998474121165,0.28704451445694446,-0.3480007171630817,-1.2830400641383974,0.5870386298122341,-0.8155203906507396,0.11951895632457621,1.1700000762939453,17.021262205003683,-41.30863606867892,0.4675196734876571,10,0.4650001525878871,-0.014999389648441053,1.5700011253356898,2.4100008010864222,1.8900012969970703,0,0.04685757744445618,-1.0722860557036755,26.690000534057614,1.628575943934731,27.60000038146973,-1.1333358764551662,27.459999084472656,0.04685757744445618
15564,2023-10-31,26.8799991607666,27.09000015258789,26.61000061035156,27.040000915527344,4969600.0,-0.0003718939795026577,2.69230092066173,-1.7777942610096216,38.211372448275455,54.61503206622003,0.37313851080241633,0.37133593224424644,0.9081623540703561,1.8917688500061303,29.965414899531538,0.4799995422363317,0.31940221202211205,-0.3845008850097642,-1.240254721567581,0.4712529515480526,-0.8123778032886726,0.04337603326914419,1.1518003082275428,18.62060438006532,-33.13881279485298,0.4278769182789081,10,0.4550008773803711,-0.054999351501464844,1.5625014305114746,2.4200010299682617,1.880001068115238,1,0.037574414449982996,-1.7586456373895825,26.88999938964844,-1.0722860557036755,26.690000534057614,1.628575943934731,27.60000038146973,0.037574414449982996
15565,2023-11-01,27.31999969482422,27.45000076293945,26.709999084472656,26.920000076293945,4320400.0,0.016369067998329045,1.242423366692593,-2.4999701980044584,47.314566527168445,53.49654631095756,-0.13778830126508268,-0.007623750213593183,0.4475106395264419,1.4404804851534898,27.984284452206893,0.7400016784667933,0.268758648980409,0.016499710083007102,-0.7683912717199135,0.8013906918859277,-0.3759457808184514,0.40894520098446563,0.6549278198242234,48.96549274746553,1.6941532241105364,0.39244549090145964,11,0.015000343322753906,-0.5799999237060547,0.9325008392333984,1.9800004959106445,1.4500007629394531,2,0.03477308834375403,2.69230092066173,26.8799991607666,-1.7586456373895825,26.88999938964844,-1.0722860557036755,26.690000534057614,0.03477308834375403
15566,2023-11-02,27.489999771118164,27.86000061035156,27.290000915527344,27.32999992370605,6677100.0,0.006222550446300046,-3.750039736783516,0.4000000000000089,49.0099026261434,51.13515993936174,-0.34045548928706637,-0.11499990721109299,0.2616328202875948,1.2573521074262075,26.2545760388271,0.5699996948242152,0.18548301109665744,0.14299983978271413,-0.5760670972352031,0.8620667768006314,-0.21653362872624626,0.5025333082916745,0.4303306673584011,70.39993286132841,24.881878519815658,0.35953346850895923,11,-0.1549997329711914,-0.75,0.6800003051757812,1.755000114440918,1.5599994659423864,3,0.04728996563233889,1.242423366692593,27.31999969482422,2.69230092066173,26.8799991607666,-1.7586456373895825,26.88999938964844,0.04728996563233889
15567,2023-11-03,27.38999938964844,28.01000022888184,27.3799991607666,27.8700008392334,7074300.0,-0.0036377003383895046,-1.5199946594442149,-3.000011920940235,45.038154231132665,49.79520223430273,-0.22491552345747934,0.02735754313901495,0.3542598193025448,1.342391713475923,23.807124784450124,0.6300010681152379,0.10078681748552754,0.01699953079224059,-0.6661545906044211,0.7001536521889022,-0.32457752990609023,0.3585765914905714,-0.7799987792968821,55.71421370212406,14.806993764829777,0.3415770606983309,11,-0.054999351501468396,-0.649999618530277,0.5600013732910121,1.6350011825561452,1.6200008392333984,4,0.05330416299217111,-3.750039736783516,27.489999771118164,1.242423366692593,27.31999969482422,2.69230092066173,26.8799991607666,0.05330416299217111
15568,2023-11-06,27.239999771118164,27.489999771118164,27.190000534057614,27.38999938964844,6047200.0,-0.005476437454283611,-1.4000122071243433,0.3124982615364539,41.07142335819704,47.565044862520054,-0.006636004065924794,0.1827909197743125,0.4830630271590799,1.4789611727343122,22.189278438913373,0.2999992370605504,0.04538307119585738,-0.13050003051757741,-0.8152970534657022,0.5542969924305474,-0.47289854199163983,0.211898480956485,-0.6019991683959987,44.99995231627121,9.972790578497445,0.3423985114740625,11,0.0950002670288086,-0.5,0.7100009918212891,1.7850008010864222,2.9600009918212855,0,0.04845813898367868,-1.5199946594442149,27.38999938964844,-3.750039736783516,27.489999771118164,1.242423366692593,27.31999969482422,0.04845813898367868
15569,2023-11-07,27.190000534057614,27.29999923706055,26.90999984741211,27.28000068664551,6142600.0,-0.0018355079838716648,5.0001173777801124,0.6000025431380112,43.39623126518872,45.520433899394,0.025684611533090873,0.22212633708007345,0.510847833971912,1.5112710497303823,21.071551248242173,0.38999938964844105,-0.03769109377040536,-0.1664993286132841,-0.8541739670222839,0.5211753097957157,-0.510336647817784,0.1773379905912158,-0.5245599388122564,36.923155925613095,4.007690958579261,0.34383731920449967,11,0.14499950408935902,-0.4500007629394496,0.18999958038330433,1.274999618530277,2.510000228881836,1,0.05847738585353457,-1.4000122071243433,27.239999771118164,-1.5199946594442149,27.38999938964844,-3.750039736783516,27.489999771118164,0.05847738585353457
15570,2023-11-08,26.86000061035156,27.07999992370605,26.540000915527344,27.03000068664551,8021800.0,-0.01213681196117311,3.0000141285843243,1.8888865341414125,42.036570298248606,43.460086024637555,0.2923701706144648,0.5080805810740934,0.817242103873749,1.8229201398586348,20.598723228028998,0.6499996185302699,-0.0458057130848033,-0.45199928283691904,-1.147597797298257,0.24359923162441888,-0.799798540067588,-0.10420002560625008,1.1499996185302805,21.76869689101998,-11.723951541234573,0.3477992572306694,11,0.4149999618530309,0.06999874114990945,0.37249946594238637,1.5699996948242223,2.0,2,0.07073713981220231,5.0001173777801124,27.190000534057614,-1.4000122071243433,27.239999771118164,-1.5199946594442149,27.38999938964844,0.07073713981220231
15571,2023-11-09,26.76000022888184,27.190000534057614,26.70000076293945,26.959999084472656,5000500.0,-0.003723022308167012,-2.062519744175028,1.1764633284339974,44.722234437493825,43.71969174067764,0.29132146102681133,0.5770208516726036,0.8987580548405063,1.9053986100870723,19.93158477692193,0.48999977111816406,-0.11727472768928848,-0.5134996414184521,-1.2427178805691668,0.21571859773226265,-0.8781087609938076,-0.14889052184309648,1.2206000137329092,14.965946674659575,-21.822968233873695,0.3646091195753568,11,0.5150003433227504,0.1699991226196289,0.4099998474121058,1.6700000762939418,2.049999237060547,3,0.07511211553400732,3.0000141285843243,26.86000061035156,5.0001173777801124,27.190000534057614,-1.4000122071243433,27.239999771118164,0.07511211553400732
15572,2023-11-10,27.1200008392334,27.15999984741211,26.8799991607666,26.959999084472656,5228400.0,0.013452937491495787,1.3333412806268825,-0.8000133515168419,54.41991060754303,45.02448508882124,-0.0014182566392193507,0.1913916452131943,0.5250423033855078,1.5242030804336721,19.472207772712885,0.3999996185302699,-0.19940262096183758,-0.13099908828735352,-0.8493863536719246,0.5873881770972176,-0.49019272097963906,0.22819454440493203,0.8317874168396031,61.05269709460261,19.691816899186705,0.3591936326922847,11,0.1549997329711914,-0.19000148773193004,-0.005000591278076172,1.3099994659423828,1.8499984741210902,4,0.07116513046102502,-2.062519744175028,26.76000022888184,3.0000141285843243,26.86000061035156,5.0001173777801124,27.190000534057614,0.07116513046102502
15573,2023-11-13,26.729999542236328,27.190000534057614,26.649999618530273,27.1200008392334,3980900.0,-0.014380578352817475,1.0377366638716388,-2.4374813737527865,41.54727981610767,45.395141463024814,0.40621849151048295,0.5256463301261505,0.9042509273201986,1.895635927324232,18.98310481508898,0.5400009155273402,-0.3016067899448096,-0.46850032806396413,-1.1775182890443645,0.24051763291643624,-0.8230093085541661,-0.11399134757376217,1.1935529670257594,24.999874516260064,-15.172510900685523,0.3545089804902006,11,0.5450010299682617,0.5700006484985352,0.3600006103515625,1.7000007629394531,1.5699996948242223,0,0.08529744577970755,1.3333412806268825,27.1200008392334,-2.062519744175028,26.76000022888184,3.0000141285843243,26.86000061035156,0.08529744577970755
15574,2023-11-14,27.670000076293945,27.68000030517578,27.26000022888184,27.32999992370605,4842800.0,0.035166500192875594,1.3333298012122041,-0.8717923637839806,52.44756239671313,45.96547433741868,-0.4581108934395246,-0.45916049875799914,-0.025525788092245705,0.9525634857273388,18.52732385645511,0.9500007629394531,-0.23148698015075908,0.48500022888183736,-0.17301911577952467,1.1430195735431994,0.15599055655115635,0.8140099012125184,0.2258814010934458,99.12278647053311,59.38843409154056,0.3290096723306813,11,-0.39499950408935547,-0.36999988555908203,-0.7774996757507324,0.7250003814697266,0.6299991607666051,1,0.09143479145896571,1.0377366638716388,26.729999542236328,1.3333412806268825,27.1200008392334,-2.062519744175028,26.76000022888184,0.09143479145896571
15575,2023-11-15,27.43000030517578,27.8799991607666,27.3799991607666,27.440000534057614,3732600.0,-0.008673645480896885,-8.09070102127512,-0.02941242468780129,48.06378102427629,45.860349714989,-0.2244722677008646,-0.25175818714409104,0.22115261658603913,1.1808793466262593,17.823629457697496,0.5,-0.17760819451111942,0.2575004577636726,-0.3697029754260903,0.8847038909534355,-0.05610125883120887,0.571102174358554,-0.8899993896484375,63.4147135719536,25.9087360931127,0.31360171659488095,11,-0.1549997329711914,-0.13000011444091797,-0.5199999809265137,0.5349998474121094,0.9499988555908203,2,0.08275612222050688,1.3333298012122041,27.670000076293945,1.0377366638716388,26.729999542236328,1.3333412806268825,27.1200008392334,0.08275612222050688
15576,2023-11-16,27.65999984741211,27.93000030517578,27.6200008392334,27.690000534057614,6325400.0,0.008384963167241688,-4.636420384595377,3.0000000000007105,63.072763531503924,47.864195192808026,-0.4780985020452029,-0.4920196278635558,-0.018378356725790468,0.9357842556313223,16.97906331584239,0.5,-0.09385475086801875,0.47799997329711985,-0.17346315794399203,1.1294631045382317,0.15226840767656213,0.8037315389176776,-1.0931989669799798,78.90622555279553,35.48580337332,0.3257315656205564,11,-0.4249992370605469,-0.3599996566772461,-0.6849994659423828,0.24499988555908203,0.8400001525878906,3,0.04338397576136366,-8.09070102127512,27.43000030517578,1.3333298012122041,27.670000076293945,1.0377366638716388,26.729999542236328,0.04338397576136366
15577,2023-11-17,27.79999923706055,27.8799991607666,27.59000015258789,27.8700008392334,3174100.0,0.0050614385546188245,5.444548055526121,2.333333333333491,62.46574612311957,50.241342166688305,-0.6189080697329175,-0.6113842457851355,-0.17743978786430503,0.7890143779304353,15.66471521668098,0.28999900817871094,-0.07645158109026085,0.5849993705749554,-0.1220030765238036,1.2920018176737145,0.23149814702557592,0.938500594124335,-1.1786703796386746,89.8436720017765,41.304180774168444,0.35350122354937963,11,-0.5649986267089879,-0.49999904632568715,-0.8249988555908239,-0.13499927520752308,0.5799999237060511,4,0.03633094448201968,-4.636420384595377,27.65999984741211,-8.09070102127512,27.43000030517578,1.3333298012122041,27.670000076293945,0.03633094448201968
15578,2023-11-20,27.59000015258789,27.75,27.36000061035156,27.690000534057614,3001200.0,-0.007553924109203081,2.545460062595942,1.428544181357478,59.22079118795111,51.99962660255079,-0.3956468189916187,-0.35749461518656034,0.010019317716896126,0.9911127797289474,13.88120081673021,0.4399986267089915,-0.08476429119919615,0.33550024032592773,-0.36208866074979795,1.0330891414016534,-0.013294210211935109,0.6842946908637906,-0.9163244372558594,49.25371434753,-2.9434833104595697,0.3487944505378629,11,-0.3549995422363281,-0.28999996185302734,-0.5875000953674316,0.01999950408935547,0.9699993133544957,0,0.050018091813499144,5.444548055526121,27.79999923706055,-4.636420384595377,27.65999984741211,-8.09070102127512,27.43000030517578,0.050018091813499144
15579,2023-11-21,27.5,27.70000076293945,27.3799991607666,27.57999992370605,2315700.0,-0.0032620569804328037,1.0000000000000222,0.7999961853172791,52.5714329310826,53.1701668950879,-0.28725699213148914,-0.26700747656197166,0.07629134282963079,1.0657428150316193,12.327772141677027,0.320001602172848,-0.06911327672207435,0.23650007247924876,-0.46924386078545766,0.9422440057439552,-0.11637189415310445,0.589372039111602,-0.776071301074218,24.561309579580453,-26.886180336274123,0.3528719666323526,11,-0.21000003814697266,-0.19999980926513672,-0.4025001525878906,0.015000343322753906,1.0699996948242188,1,0.029090881347656472,2.545460062595942,27.59000015258789,5.444548055526121,27.79999923706055,-4.636420384595377,27.65999984741211,0.029090881347656472
15580,2023-11-22,27.790000915527344,27.82999992370605,27.3799991607666,27.54999923706055,3047500.0,0.01054548783735787,1.8125074505877425,-3.0000238418807363,54.143661254961344,54.21699209702874,-0.4821694276250561,-0.5597147270059679,-0.24551798487711096,0.7571119200393497,10.985052719317572,0.4500007629394496,-0.014244368807290186,0.5100008964538567,-0.229700349516623,1.2497021424243364,0.14015027346861686,0.8798515194390966,-1.017829352351562,75.43869042042017,25.29847300202575,0.3698506229852404,11,-0.5000009536743164,-0.49000072479248047,-0.6600008010864258,-0.3150005340576172,1.2199993133544957,2,0.018351864150110586,1.0000000000000222,27.5,2.545460062595942,27.59000015258789,5.444548055526121,27.79999923706055,0.018351864150110586
15581,2023-11-24,27.93000030517578,27.93000030517578,27.68000030517578,27.85000038146973,1260800.0,0.00503776124635591,5.250005960470162,0.33333068425652673,57.37706199508669,54.54556447342247,-0.49031252669534453,-0.710132604590008,-0.42731570021191345,0.5962334441280746,10.600367426040577,0.25,0.03860598341371002,0.6335002899169915,-0.1496989958261743,1.4166995756601573,0.2419006470454086,1.0250999327885744,-1.11151559232,100.0,48.476073597040944,0.39159964287158294,11,-0.6400003433227539,-0.630000114440918,-0.7875003814697266,-0.5749998092651367,1.1999988555908203,4,0.01611166669079589,1.8125074505877425,27.790000915527344,1.0000000000000222,27.5,2.545460062595942,27.59000015258789,0.01611166669079589
15582,2023-11-27,27.95000076293945,28.06999969482422,27.670000076293945,27.920000076293945,4174900.0,0.0007160922858981955,1.9629760449854123,0.37500894070521507,60.056669316061615,56.60216330675069,-0.42487632410561815,-0.6649914843653981,-0.4929676719322096,0.5579726496812647,9.566143344030188,0.39999961853027344,0.13042492078450607,0.5905007362365673,-0.1899845248709262,1.3709859973440608,0.20025810568282054,0.980743366790314,-1.0870554263908687,83.09872019428074,29.47932254970928,0.39024263055374603,11,-0.28500080108642223,-0.6450004577636683,-0.542500495910641,-0.595000267028805,1.1299991607666016,0,0.019677968588459827,5.250005960470162,27.93000030517578,1.8125074505877425,27.790000915527344,1.0000000000000222,27.5,0.019677968588459827
15583,2023-11-28,28.149999618530273,28.38999938964844,27.8700008392334,28.0,2842800.0,0.007155593922416381,-1.5365910391380775,4.999872846335387,63.04346473996834,57.77948578933461,-0.44953929360512745,-0.8071366168221346,-0.7394919172669319,0.34037170816761986,8.693915223064105,0.5199985504150426,0.22975454868821643,0.7274995803833022,-0.09566192848284771,1.5506610892494521,0.31591882595022724,1.1390803348163772,-1.2146310204851538,76.23765180886456,19.65919811104154,0.41158075443307435,11,-0.27499961853027344,-0.6849994659423828,-0.6799993515014648,-0.7949991226196289,1.0900001525878906,1,0.008170498946824978,1.9629760449854123,27.95000076293945,5.250005960470162,27.93000030517578,1.8125074505877425,27.790000915527344,0.008170498946824978
15584,2023-11-29,27.88999938964844,28.28000068664551,27.84000015258789,28.190000534057614,3129600.0,-0.00923624271421597,-1.2000047683761472,-2.0000127156898424,64.26590865862175,59.57972219315077,-0.17327171205339553,-0.49285918373184145,-0.5245171072081725,0.5813986129103803,7.626745737437268,0.44000053405762074,0.26025465655858326,0.4169993400573766,-0.3897901452422943,1.2237888253570475,0.013604597407539387,0.8203940827072138,-0.8382603282750551,50.4950607235461,-10.053402756949424,0.40339474264983616,11,-0.014999389648441053,-0.4249992370605504,-0.5224990844726598,-0.5349988937377965,1.5200004577636683,2,0.024022950554191125,-1.5365910391380775,28.149999618530273,1.9629760449854123,27.95000076293945,5.250005960470162,27.93000030517578,0.024022950554191125
15585,2023-11-30,28.270000457763672,28.36000061035156,27.82999992370605,28.03000068664551,5842900.0,0.013624993776667926,1.5238123350938888,-0.7999961853172933,69.4087368305956,60.283719226383184,-0.47113276911423796,-0.8411664236004235,-0.9408982126767924,0.17773508371352165,7.293960975499683,0.5300006866455078,0.3945826266652297,0.7495003700256362,-0.12811536163088277,1.6271161016821551,0.3106925041973767,1.1883082358538957,-1.1112005701282825,83.33346578822541,16.316078180495737,0.4388078658282586,11,-0.3950004577636719,-0.8050003051757812,-0.9025001525878906,-0.9149999618530273,0.9599990844726562,3,0.010611928977813712,-1.2000047683761472,27.88999938964844,-1.5365910391380775,28.149999618530273,1.9629760449854123,27.95000076293945,0.010611928977813712
15586,2023-12-01,28.790000915527344,28.809999465942386,28.209999084472656,28.31999969482422,5747200.0,0.018394073199275995,1.3529504162521409,1.9583402872152178,70.61727906668983,61.1894451090021,-0.9096447395103802,-1.326806480437277,-1.4781240186930589,-0.37080853834853045,7.978829115432213,0.6000003814697301,0.4304236962949979,1.204500770568849,0.15974479777068495,2.249256743367013,0.682122784169767,1.7268787569679311,-1.5327050677309089,98.24574025243909,29.215015711951438,0.5223779863990822,12,-0.7050008773803711,-1.1150007247924805,-1.4325008392333984,-1.4350004196166992,0.45999908447265625,4,0.007641518109012813,1.5238123350938888,28.270000457763672,-1.2000047683761472,27.88999938964844,-1.5365910391380775,28.149999618530273,0.007641518109012813
15587,2023-12-04,28.85000038146973,29.09000015258789,28.520000457763672,28.59000015258789,6529600.0,0.002084038347842654,-1.8500011920940325,0.5531905395753598,78.49464019553406,63.33098388762242,-0.8996455812387261,-1.3405487305208759,-1.5521053653998713,-0.46040974600106566,9.113005219232912,0.5699996948242188,0.5158258655071286,1.1915001869201696,0.009276002033942632,2.3737243718063965,0.6003880944770543,1.7826122793632848,-1.4374341718587011,80.95240257764532,6.089674107263264,0.5911120924431136,12,-0.615000724792484,-1.034999847412113,-1.605000495910648,-1.4949998855590856,-0.5,0,0.009705330176588589,1.3529504162521409,28.790000915527344,1.5238123350938888,28.270000457763672,-1.2000047683761472,27.88999938964844,0.009705330176588589
15588,2023-12-05,28.559999465942386,28.86000061035156,28.40999984741211,28.82999992370605,3948900.0,-0.010052024668727899,1.7272622185231796,-1.0384623849172456,64.49510550683294,64.65583639603913,-0.5113547979284974,-0.9977409947681686,-1.2794221176046356,-0.19704762851203128,9.892399326580877,0.4500007629394496,0.5124819942725587,0.8354992866516149,-0.39475913575271804,2.065757709055948,0.22037007544944842,1.4506284978537813,-0.9461411831741344,57.93646108176963,-13.285092807617609,0.6151292112021659,12,-0.32499980926514027,-0.7449989318847692,-1.3899998664855993,-1.2049989700317418,0.010000228881832385,1,0.018207299281772116,-1.8500011920940325,28.85000038146973,1.3529504162521409,28.790000915527344,1.5238123350938888,28.270000457763672,0.018207299281772116
15589,2023-12-06,28.78000068664551,28.82999992370605,28.45000076293945,28.709999084472656,4840800.0,0.007703124118243698,3.47057635561957,-0.2592647536698938,72.13114549062307,66.65444575555709,-0.5930602356776582,-1.1515567096291939,-1.4823037043288245,-0.43565323926144117,10.267181919235597,0.37999916076660156,0.5108931860613168,0.9760004997253446,-0.3129224622467639,2.264923461697453,0.3315390187392886,1.6204619807114007,-0.9890053794989022,75.39687225156445,3.0561206064982116,0.6444614809860548,12,-0.4000005722045934,-0.9650001525878942,-1.6650009155273473,-1.4250001907348668,-0.25,2,0.01598328955864492,1.7272622185231796,28.559999465942386,-1.8500011920940325,28.85000038146973,1.3529504162521409,28.790000915527344,0.01598328955864492
15590,2023-12-07,28.76000022888184,29.13999938964844,28.59000015258789,28.81999969482422,5405500.0,-0.0006949429216988046,-1.7499988079059854,-0.8571156099287905,69.36618985224108,67.9865710730187,-0.47047048818712156,-1.0349785543864272,-1.4405496991195967,-0.43073023663368915,10.292019993773588,0.5499992370605504,0.5416667707915863,0.8610000610351598,-0.41497901494971856,2.136979137020038,0.22301052304272062,1.498989599027599,-0.8131243402822754,59.139888594469255,-11.859367335814596,0.6379895379924384,12,-0.3550004959106481,-0.9200000762939489,-1.6800003051757848,-1.404999732971195,-0.7100009918212891,3,0.022600821048586628,3.47057635561957,28.78000068664551,1.7272622185231796,28.559999465942386,-1.8500011920940325,28.85000038146973,0.022600821048586628
15591,2023-12-08,28.770000457763672,28.899999618530273,28.5,28.79999923706055,5594400.0,0.00034771310160808255,2.4782644751463687,0.4999841052866705,67.89668234303801,68.85768363157162,-0.3897750753565994,-0.9345906348970772,-1.413724638397099,-0.4619703422251362,10.446710641468036,0.39999961853027344,0.6200209373567276,0.7705002784729018,-0.44283769754606794,1.9838382544918716,0.16383129046341693,1.3771692664823867,-0.6560872790172638,49.31518302719909,-18.503102175664488,0.6066689880094854,12,-0.2850008010864258,-0.9300003051757812,-1.7325005531311035,-1.4149999618530273,-1.0,4,0.01598884522605304,-1.7499988079059854,28.76000022888184,3.47057635561957,28.78000068664551,1.7272622185231796,28.559999465942386,0.01598884522605304
15592,2023-12-11,29.04999923706055,29.059999465942386,28.6200008392334,28.6200008392334,4078800.0,0.009732317512748612,-1.0465128657798366,-14.333863173955695,76.25895183743377,70.32607108684556,-0.5557756849385775,-1.1200085843454168,-1.6577209359799063,-0.7705784004831564,10.699055052138196,0.4399986267089879,0.6846117571993489,0.9539991378784229,-0.2717493938720139,2.17974766962886,0.34112487200320274,1.5668734037536431,-0.7924339887878595,87.67120424320024,16.781527650804122,0.6128742658752186,12,-0.5649995803833043,-1.2099990844726598,-2.012499332427982,-1.694998741149906,-1.2799987792968786,0,0.006884708027265596,2.4782644751463687,28.770000457763672,-1.7499988079059854,28.76000022888184,3.47057635561957,28.78000068664551,0.006884708027265596
15593,2023-12-12,29.01000022888184,29.149999618530273,28.79999923706055,29.1299991607666,3288900.0,-0.0013769022109880735,3.3750089407051984,-0.27906832325686587,77.65566716294977,71.8138220317709,-0.42572626677916503,-0.9491004565997976,-1.545980219368257,-0.7683339550708901,10.664040993269534,0.350000381469723,0.7301713292848078,0.8000000953674338,-0.30940477198777927,1.9094049627226468,0.24529766168982903,1.3547025290450385,-0.6288942008165428,80.00005449576493,3.115890665647555,0.5547024336776059,12,-0.5200004577636754,-1.164999961853031,-1.9725003242492711,-1.654999732971195,-1.5400009155273509,1,-0.022750770155286815,-1.0465128657798366,29.04999923706055,2.4782644751463687,28.770000457763672,-1.7499988079059854,28.76000022888184,-0.022750770155286815
15594,2023-12-13,30.20000076293945,30.229999542236328,28.86000061035156,29.020000457763672,6219600.0,0.0410203559003377,1.209679503350177,-9.8334234033763,83.19558041705247,73.34569354137722,-1.4009150321525432,-2.044672745692605,-2.6682747411591023,-1.9889138785081997,12.065704128287043,1.3699989318847692,0.8010837004875881,1.8635005950927699,0.4721999330296569,3.254801257155883,1.1678502640612152,2.5591509261243246,-1.6958717603997577,98.26596605580023,20.323252408469656,0.6956503310315564,12,-0.9800014495849574,-1.8150005340576136,-3.162500858306881,-2.845000267028805,-2.7000007629394496,2,-0.05397354393830078,3.3750089407051984,29.01000022888184,-1.0465128657798366,29.04999923706055,2.4782644751463687,28.770000457763672,-0.05397354393830078
15595,2023-12-14,29.70000076293945,30.54999923706055,29.63999938964844,30.54999923706055,6284300.0,-0.01655629097246858,1.1411799553006257,-0.7203375036369009,72.1804475335937,73.51937892658876,-0.7562671465713748,-1.4397047698523515,-2.111108043499204,-1.5263836283934147,14.007920614027103,0.9099998474121094,0.8386933542885089,1.2500005722045877,-0.19909388522341231,2.6990950296325877,0.5254533434905859,1.9745478009185895,-0.9000015258788991,58.53664436773668,-15.929582281904139,0.7245472287140001,12,-0.22000122070312145,-1.1550006866455043,-2.662500858306881,-2.345000267028805,-2.5600013732910085,3,-0.03939394095079951,1.209679503350177,30.20000076293945,3.3750089407051984,29.01000022888184,-1.0465128657798366,29.04999923706055,-0.03939394095079951
15596,2023-12-15,28.86000061035156,29.45000076293945,28.61000061035156,29.20000076293945,9030300.0,-0.028282832693932725,1.0,0.4000008975774352,59.45945517256148,71.4043583684807,0.10583651795994342,-0.5324953776487327,-1.2251024461757005,-0.7307149068639269,15.331907643286408,1.0900001525878906,0.879053102206008,0.350000381469723,-1.0602183217024326,1.7602190846418786,-0.3551089701163548,1.0551097330558008,1.6899986267089915,12.886607060341035,-57.988984074635695,0.7051093515860787,12,0.6199989318847692,-0.2600011825561488,-1.7575006484985316,-1.5050001144409144,-1.340000152587887,4,-0.028066575057537402,1.1411799553006257,29.70000076293945,1.209679503350177,30.20000076293945,3.3750089407051984,29.01000022888184,-0.028066575057537402
15597,2023-12-18,28.809999465942386,29.1200008392334,28.71999931335449,28.979999542236328,3470200.0,-0.0017325413496782627,-1.28572051378464,0.49999999999998956,57.08153786206858,70.58062863017354,0.16714377578110984,-0.4247236866672601,-1.1367878223620451,-0.7123736018092792,16.67263975637324,0.4000015258789098,0.8659240184816746,0.2494992256164572,-1.1255642459843287,1.6245626972172431,-0.43803251018393397,0.9370309614168484,1.739999771118164,10.309226658067534,-57.414184234155215,0.6875317358003926,12,0.6900005340576136,-0.2100000381469762,-1.707499504089359,-1.4549989700317418,-1.2399997711181676,0,-0.03609854312590821,1.0,28.86000061035156,1.1411799553006257,29.70000076293945,1.209679503350177,30.20000076293945,-0.03609854312590821
15598,2023-12-19,28.96999931335449,29.0,28.76000022888184,28.899999618530273,2342800.0,0.005553622019370152,2.69227383432607,-0.41176272593655155,61.84209590694151,69.43740089865337,0.07981158676197353,-0.5017621372694698,-1.269364966536866,-0.8992728518884014,17.668930016464152,0.2399997711181605,0.809087915073011,0.3404991149902301,-0.9663167866132127,1.647315016593673,-0.3129088358114913,0.9939070657919515,1.5411999511718832,18.556647311324674,-49.224982309282574,0.6534079508017222,12,0.5550003051757848,-0.3699998855590785,-1.8674993515014613,-1.614998817443844,-1.0599994659423793,1,-0.04142212233459208,-1.28572051378464,28.809999465942386,1.0,28.86000061035156,1.1411799553006257,29.70000076293945,-0.04142212233459208
15599,2023-12-20,28.29999923706055,28.979999542236328,28.290000915527344,28.88999938964844,4627700.0,-0.023127376326346094,-1.2623024633067708,-8.428610354223862,50.30926561999817,67.31996487284862,0.7538370996432207,0.2437416356219373,-0.5849650238408479,-0.26018160892662223,18.398817371965723,0.6899986267089844,0.700699881847612,-0.36950092315673544,-1.5758610247304539,0.836859178416983,-0.9726809739435929,0.233679127630122,2.173176054382324,0.4424039362305239,-62.671572163942805,0.6031800507868583,12,1.1200008392333949,0.6050004959106445,-1.0124988555908239,-0.9449987411499059,-0.3299999237060618,2,-0.029328620002898376,2.69227383432607,28.96999931335449,-1.28572051378464,28.809999465942386,1.0,28.86000061035156,-0.029328620002898376
15600,2023-12-21,28.29999923706055,28.6299991607666,28.18000030517578,28.3700008392334,2855000.0,0.0,-1.9032234247426614,0.1186467526589666,44.3417843965733,64.70275398990808,0.7618394935618156,0.29925122971321017,-0.5792949034313146,-0.28182393951504636,19.372250855744507,0.4499988555908203,0.6879723678154264,-0.39500083923339346,-1.5432447520784933,0.7532430736117064,-0.9691227956559416,0.1791211171891547,2.085849079345703,9.448731388339352,-47.18803116191249,0.5741219564225498,12,1.0650005340576136,0.6550006866455043,-1.0124988555908239,-0.9449987411499059,-0.3599987030029368,3,-0.02826852503984889,-1.2623024633067708,28.29999923706055,2.69227383432607,28.96999931335449,-1.28572051378464,28.809999465942386,-0.02826852503984889
15601,2023-12-22,28.3799991607666,28.709999084472656,28.35000038146973,28.459999084472656,2239300.0,0.0028268525039847336,-4.142931102603788,1.1428298956432286,44.59768996086203,61.18483600362234,0.6936441681754388,0.2684565586400751,-0.6454858745192453,-0.38721250255113304,20.65153929539609,0.4099998474121058,0.6314870230122125,-0.3375008583068855,-1.4393252186105485,0.7643235019967776,-0.8884130384587152,0.21341132184494427,1.8734982749658222,21.276461910878172,-30.950894840394238,0.5509121801518315,12,0.9850006103515625,0.5750007629394531,-1.092498779296875,-1.024998664855957,0.0,4,-0.043692734594311555,-1.9032234247426614,28.29999923706055,-1.2623024633067708,28.29999923706055,2.69227383432607,28.96999931335449,-0.043692734594311555
15602,2023-12-26,28.5,28.6200008392334,28.270000457763672,28.31999969482422,2524100.0,0.004228359506059931,-1.5000136239782016,-2.250005960470162,49.282303418852116,58.03224003205593,0.5447026740585734,0.20213661881950173,-0.7512881150788999,-0.5259347543132975,21.790369590730425,0.35000038146972656,0.5931785301932564,-0.2449999809265151,-1.2922727867512975,0.8022728248982673,-0.7686363838389063,0.2786364219858761,1.6290876078990237,39.0243675508704,-11.965255854972447,0.5236364029123919,12,0.8649997711181641,0.4549999237060547,-1.232499599456787,-1.1449995040893555,-0.5499992370605504,1,-0.034385948850397474,-4.142931102603788,28.3799991607666,-1.9032234247426614,28.29999923706055,-1.2623024633067708,28.29999923706055,-0.034385948850397474
15603,2023-12-27,28.3799991607666,28.51000022888184,28.270000457763672,28.420000076293945,2196800.0,-0.004210555762575341,1.181803995006204,-0.22222693171703473,45.098022716137955,53.79917806528765,0.6324485993837108,0.35863957070906594,-0.6249603484664235,-0.42043370739388664,22.366458778736252,0.23999977111816762,0.5580792728821713,-0.3765007972717278,-1.401068664550916,0.6480670700074604,-0.8887847309113219,0.13578313636786632,1.6321432089690262,24.999880790596762,-21.95631568707104,0.5122839336395936,12,0.9850006103515625,0.5750007629394531,-1.1124987602233887,-1.024998664855957,-0.8499984741210902,2,-0.02854120824154749,-1.5000136239782016,28.5,-4.142931102603788,28.3799991607666,-1.9032234247426614,28.29999923706055,-0.02854120824154749
15604,2023-12-28,28.559999465942386,28.61000061035156,28.34000015258789,28.35000038146973,1863300.0,0.006342505655342778,-1.3478347403511812,-5.249856952126645,47.641501370681354,51.07262849163072,0.21830681991205125,0.24391318685207253,-0.8015697219105249,-0.6135552912201554,23.103791740193856,0.2700004577636683,0.4729360108627425,-0.23000049591064098,-1.176084496621172,0.7160835047998901,-0.7030424962659048,0.2430415044446228,1.3422143799196498,71.69811999769745,25.1973517658475,0.4730420003552655,12,0.2550010681152308,0.40499973297118785,-1.2924990653991735,-1.2049989700317418,-0.9499988555908274,3,-0.022759090710257057,1.181803995006204,28.3799991607666,-1.5000136239782016,28.5,-4.142931102603788,28.3799991607666,-0.022759090710257057
15605,2023-12-29,28.56999969482422,28.57999992370605,28.35000038146973,28.459999084472656,2830700.0,0.00035014807663968917,2.5384254232812835,0.5238147138964577,47.641501370681354,49.75952251364404,0.03482104643153505,0.2714583312882226,-0.7996110349962962,-0.635474487042174,23.724464857153226,0.22999954223632102,0.38304972667841497,-0.23500022888183736,-1.1555385844142307,0.685538126650556,-0.695269406648034,0.22526894888435933,1.2288813385966435,68.18185758997079,21.126764284323684,0.46026917776619614,12,0.0800008773803711,0.39499950408935547,-1.2749996185302734,-1.2149991989135742,-1.0,4,-0.02100106362893761,-1.3478347403511812,28.559999465942386,1.181803995006204,28.3799991607666,-1.5000136239782016,28.5,-0.02100106362893761
15606,2024-01-02,29.01000022888184,29.059999465942386,28.399999618530273,28.520000457763672,3902200.0,0.01540078889595975,1.2372942724413016,4.454518657234045,49.5454661708142,48.922181214615776,-0.42651728369223463,-0.15938719735742168,-1.2155232462671073,-1.0860741056437142,23.852649033766653,0.6599998474121129,0.14723770130087033,0.19400033950806161,-0.7310301605878848,1.119030839604008,-0.26851491053990983,0.6565155895560331,0.6917479608443173,93.67097470466241,49.61566066137502,0.4625152500479725,1,-0.39000034332275746,0.0999994277954066,-1.7150001525878942,-1.654999732971195,-1.5799999237060582,1,-0.03688382235029952,2.5384254232812835,28.56999969482422,-1.3478347403511812,28.559999465942386,1.181803995006204,28.3799991607666,-0.03688382235029952
15607,2024-01-03,29.1299991607666,29.18000030517578,28.8799991607666,29.020000457763672,3598200.0,0.004136467802068333,1.8571402621229598,0.22448725384486468,51.33927278981882,47.7552008682688,-0.5546813605257412,-0.27124041373605934,-1.2989042967551754,-1.2122498260984287,23.612480589804115,0.3000011444091797,-0.024248851554766304,0.29999933242797994,-0.635612633603813,1.235611298459773,-0.16780665058791655,0.7678053154438764,0.4804441558865342,94.50536782490956,52.72495973182257,0.46780598301589565,1,-0.4499988555908203,-0.01999950408935547,-1.8349990844726562,-1.774998664855957,-1.5999984741210902,2,-0.025746653676877895,1.2372942724413016,29.01000022888184,2.5384254232812835,28.56999969482422,-1.3478347403511812,28.559999465942386,-0.025746653676877895
15608,2024-01-04,29.07999992370605,29.440000534057614,29.06999969482422,29.25,3655400.0,-0.0017164173876081934,-2.8947347287054788,-1.5454734615318246,33.23353071143478,45.85789698953954,-0.5447208260275396,-0.1900295045473115,-1.2011522943179962,-1.171974270636131,23.776020367140617,0.3700008392333949,-0.08873370684818127,0.22400007247924592,-0.708916818426264,1.1569169633847558,-0.24245837297350903,0.6904585179320009,0.44461681225844174,67.27268313574932,31.289104286695817,0.4664584454527543,1,-0.2699995040893519,0.10999965667724965,-1.5949997901916468,-1.7249994277954066,-1.3299999237060511,3,-0.03885829311317934,1.8571402621229598,29.1299991607666,1.2372942724413016,29.01000022888184,2.5384254232812835,28.56999969482422,-0.03885829311317934
15609,2024-01-05,29.239999771118164,29.32999992370605,28.920000076293945,29.03000068664551,3125500.0,0.005502058040986579,1.1025666105872887,-1.235288177809645,42.33332167732133,45.63473446517821,-0.6228595530535692,-0.33075856480767385,-1.3273193392996774,-1.3379920334325064,23.819495511491358,0.4099998474121058,-0.13246927817448295,0.3609999656677232,-0.5865938017156971,1.3085937330511435,-0.11279691802398517,0.8347968493594315,0.2039399789990064,81.65130872095689,46.51620748365551,0.4737968836917096,1,-0.38499927520751953,-0.05000019073486328,-1.5699996948242188,-1.8849992752075195,-1.7999992370605504,4,-0.058481501294733396,-2.8947347287054788,29.07999992370605,1.8571402621229598,29.1299991607666,1.2372942724413016,29.01000022888184,-0.058481501294733396
15610,2024-01-08,29.40999984741211,29.420000076293945,29.1200008392334,29.190000534057614,3560400.0,0.005813956143114085,1.4999960263532255,1.0476203451408157,61.802549460049015,47.54638552064343,-0.6915741052143787,-0.47386056418930167,-1.4653269276061671,-1.504779653381103,23.416520683519455,0.2999992370605469,-0.21272441877789916,0.49850006103515554,-0.4761104061512107,1.4731105282215218,0.011194827441972421,0.9858052946283387,-1.2299995422363281,97.11532113120379,56.72185126618423,0.48730523359318395,1,-0.5549993515014648,-0.2200002670288086,-1.739999771118164,-2.054999351501465,-2.0599994659423793,0,-0.061203646596378336,1.1025666105872887,29.239999771118164,-2.8947347287054788,29.07999992370605,1.8571402621229598,29.1299991607666,-0.061203646596378336
15611,2024-01-09,29.229999542236328,29.40999984741211,29.1200008392334,29.239999771118164,2602400.0,-0.006120377630386864,-1.5217564373678318,-0.04545572769912275,58.536583474769095,48.574638860189765,-0.4227814177857141,-0.2715540242837129,-1.2592794886839727,-1.3203455802865491,23.239804930564855,0.28999900817871094,-0.18146694820527642,0.2954998016357422,-0.6867319750268734,1.2777315782983578,-0.19561608669556563,0.78661568996705,-1.0251992416381839,62.49991485071668,17.544995506889478,0.4911158883313072,1,-0.3749990463256836,0.13500022888183594,-1.5599994659423828,-1.8749990463256836,-1.3599987030029297,1,-0.05679096385251281,1.4999960263532255,29.40999984741211,1.1025666105872887,29.239999771118164,-2.8947347287054788,29.07999992370605,-0.05679096385251281
15612,2024-01-10,29.25,29.459999084472656,29.149999618530273,29.21999931335449,4137600.0,0.0006842442037937602,-2.6470509037462553,-3.0000000000003553,56.03449338964402,49.78980226835711,-0.36342425510537524,-0.2907073920408223,-1.223126866880854,-1.3339945598526128,22.82646631658278,0.3099994659423828,-0.11146539692102664,0.3055002212524407,-0.6857140011081739,1.2967144436130553,-0.1901068899278684,0.8011073324327498,-1.0208957038879412,61.111209225932924,12.28762540700341,0.49560711118030754,1,-0.35000038146972656,0.11499977111816406,-1.369999885559082,-1.9149999618530273,-1.3700008392333984,2,-0.062222211788862225,-1.5217564373678318,29.229999542236328,1.4999960263532255,29.40999984741211,1.1025666105872887,29.239999771118164,-0.062222211788862225
15613,2024-01-11,28.35000038146973,29.13999938964844,28.270000457763672,29.1299991607666,5884600.0,-0.030769217727530607,1.1749994039529734,-25.999364231670782,50.9804141562604,50.16079257786589,0.5943776969355277,0.5874292707356084,-0.28272203545181185,-0.43584620232429216,21.53819163055428,0.9799995422363281,-0.06495586581019097,-0.5614994049072237,-1.5868887788437291,0.4638899690292817,-1.0741940918754764,-0.04880471793897101,1.1099987030029261,6.7226904225346065,-46.228836287469825,0.5126946869682523,1,0.514999389648434,1.014999389648434,-0.3250002861022985,-1.0950002670288121,-0.5599994659423864,3,-0.028924151103722373,-2.6470509037462553,29.25,-1.5217564373678318,29.229999542236328,1.4999960263532255,29.40999984741211,-0.028924151103722373
15614,2024-01-12,28.56999969482422,28.649999618530273,28.31999969482422,28.56999969482422,3150100.0,0.007760116768756209,3.125002980235081,-0.0,54.873653666859866,50.96436505521905,0.4201269284627003,0.25197184588547117,-0.45860427011416505,-0.6578733315947929,18.84019135637559,0.3299999237060547,-0.04433732851905958,-0.26000003814697337,-1.095754140826159,0.5757540645322123,-0.677877089486568,0.15787701319262126,0.8899993896484375,25.210049014107984,-31.871001455129747,0.4178770513395929,1,0.2950000762939453,0.7950000762939453,-0.5449995994567871,-1.3149995803833008,-0.2899990081787074,4,-0.028701424696646827,1.1749994039529734,28.35000038146973,-2.6470509037462553,29.25,-1.5217564373678318,29.229999542236328,-0.028701424696646827
15615,2024-01-16,28.53000068664551,28.63999938964844,28.29999923706055,28.40999984741211,4336000.0,-0.0014000353029739454,1.000011219755704,100.0,52.74728115441429,51.32012227561906,0.5071920588244652,0.2106218054741511,-0.3882280791204096,-0.6198359681173962,15.68312696529824,0.3400001525878906,0.00903865075606447,-0.2414990425109842,-0.9788422101228136,0.4958441251008452,-0.6101706263169007,0.12717254129493227,0.9061984252929669,21.848783943632473,-38.118807634480234,0.3686715838059153,1,0.3349990844726527,0.8349990844726527,-0.4325003623962438,-1.2750005722045934,-0.6599998474121129,1,-0.03820540225567226,3.125002980235081,28.56999969482422,1.1749994039529734,28.35000038146973,-2.6470509037462553,29.25,-0.03820540225567226
15616,2024-01-17,28.04999923706055,28.63999938964844,27.85000038146973,28.309999465942386,2961000.0,-0.01682444577751596,-1.3939438601966887,-2.1666534212826187,42.7184346162156,50.362251367440926,0.9350244407616088,0.6607031576064912,0.11171875715618285,-0.14301054228784338,14.967717829556593,0.7899990081787109,0.02801021197721809,-0.6810004234313922,-1.483939949278895,0.1219391024161105,-1.0824701863551418,-0.27953066050764264,1.3628759017944319,12.422299174389883,-48.1209876377124,0.4014697629237507,1,0.605000495910641,1.1500005722045898,0.07250070571899059,-0.769999504089359,-0.13999938964844105,2,-0.024955396600009894,1.000011219755704,28.53000068664551,3.125002980235081,28.56999969482422,1.1749994039529734,28.35000038146973,-0.024955396600009894
15617,2024-01-18,27.770000457763672,27.95000076293945,27.54999923706055,27.899999618530273,4218800.0,-0.009982131440735897,2.478252216242261,0.499996332025089,40.61539906158392,51.18245896190194,1.119552657407148,0.9052031563641911,0.4120443479401885,0.13710159796762866,14.390926058153624,0.5,0.04021025997332117,-0.9089992523193366,-1.8180855538020282,8.704916335489088e-05,-1.3635424030606842,-0.4544561015779891,1.5803596907959019,13.836553433346946,-49.087603022588,0.4545431507413462,1,0.7349987030029297,1.2799987792968786,0.3924994468688965,-0.49000072479248047,-0.47000122070312145,3,0.003601021959715789,-1.3939438601966887,28.04999923706055,1.000011219755704,28.53000068664551,3.125002980235081,28.56999969482422,0.003601021959715789
15618,2024-01-19,27.770000457763672,27.899999618530273,27.51000022888184,27.899999618530273,4709200.0,0.0,5.0000293440145,1.0,37.13355736929831,50.6047073721216,1.0216218784219215,0.854503595749879,0.4376259301138852,0.13130828181652987,13.80593169173836,0.38999938964843395,0.007250252000144286,-0.8489993095397956,-1.8325673630837898,0.1345687440041985,-1.3407833363117945,-0.3572152827677968,1.4723380361059597,22.807049832019143,-37.39590960173905,0.49178402677199734,1,0.7149991989135742,1.259999275207523,0.3924994468688965,-0.49000072479248047,-0.12000083923339844,4,0.003961062340284371,2.478252216242261,27.770000457763672,-1.3939438601966887,28.04999923706055,1.000011219755704,28.53000068664551,0.003961062340284371
15619,2024-01-22,27.46999931335449,27.920000076293945,27.440000534057614,27.770000457763672,4750500.0,-0.0108030658791477,-1.6666737309462802,2.3077160086271675,33.630940385681896,47.47452858608081,1.1668515249962788,1.1479931955973903,0.7618619254550616,0.4237128031653903,14.14807167732757,0.4799995422363317,-0.05825505280682819,-1.107500457763674,-2.210527370828057,-0.0044735446992909544,-1.6590139142958655,-0.5559870012314825,1.6337521193161209,2.4999006588306205,-54.351820173337494,0.551513456532192,1,0.9800004959106481,1.5250005722045934,0.6975007057189977,-0.18499946594237926,0.01000022888183949,0,0.01164913033023951,5.0000293440145,27.770000457763672,2.478252216242261,27.770000457763672,-1.3939438601966887,28.04999923706055,0.01164913033023951
15620,2024-01-23,27.5,27.51000022888184,27.1200008392334,27.3799991607666,11149000.0,0.0010921254967388716,4.571368237489721,-0.4000012715608999,24.406765853144407,43.68232662812252,0.9358385113595844,1.1119983040224675,0.7675828819716131,0.3876498693925612,14.889841118102007,0.38999938964844105,-0.049183981009292665,-1.0374998092651353,-2.236725351756551,0.16172573322628025,-1.6371125805108449,-0.43788703801942575,1.4373763428093085,24.99996862910435,-26.07099307835913,0.5996127712457084,1,0.7899999618530273,1.3350000381469727,1.302499771118164,0.3249998092651367,0.0,1,0.02836366133256396,-1.6666737309462802,27.46999931335449,5.0000293440145,27.770000457763672,2.478252216242261,27.770000457763672,0.02836366133256396
15621,2024-01-24,27.13999938964844,27.739999771118164,27.09000015258789,27.709999084472656,4599900.0,-0.013090931285511198,1.063487353997251,-4.749964237463215,18.808786238870653,39.54613694470326,1.0819765920699744,1.4486090261830107,1.1630822042469688,0.7427863881130925,15.350955621644319,0.6499996185302734,-0.10942014232355746,-1.3355004310607868,-2.6874966184044418,0.016495756282868257,-2.0114985247326125,-0.659502337388961,1.5792918927317565,5.813860648321084,-38.12037473095847,0.6759980936718275,1,0.975000381469723,1.1350002288818324,1.8725004196166957,0.845000267028805,0.3000011444091726,2,0.026897622181354608,4.571368237489721,27.5,-1.6666737309462802,27.46999931335449,5.0000293440145,27.770000457763672,0.026897622181354608
15622,2024-01-25,27.520000457763672,27.6299991607666,27.170000076293945,27.45000076293945,5044200.0,0.014001513509988017,2.172439194433117,-0.1228065478979069,27.840931565785894,36.97508332353943,0.481391412648275,1.045002231461794,0.812121728935356,0.36056056024641947,15.992415404432558,0.4899997711181605,-0.24832231686945505,-0.9064993858337402,-2.324196098182842,0.5111973265153615,-1.6153477420082893,-0.19765102965919112,0.971190066445601,51.807270445974915,10.378014242819816,0.7088483561745502,1,0.34999942779541016,0.7549991607666016,1.5199990272521973,0.6549987792968786,0.42000007629394176,3,0.014171489213707922,1.063487353997251,27.13999938964844,4.571368237489721,27.5,-1.6666737309462802,27.46999931335449,0.014171489213707922
15623,2024-01-26,27.56999969482422,27.71999931335449,27.3799991607666,27.6200008392334,3448700.0,0.0018168327118046612,1.7200219728239383,-0.7143051771116804,25.51320796298063,33.71281157866395,0.3454402105525709,0.9815321146209257,0.8049156653364165,0.31243683239715025,16.58975238562046,0.3400001525878871,-0.3787526407827464,-0.8160001754760735,-2.2846536284608376,0.6526532775086906,-1.5503269019684538,-0.08167344898369322,0.7250241773580619,57.8312754648301,20.602115338882477,0.7343267264923812,1,0.2950000762939453,0.7049999237060547,1.4800000190734863,0.6049995422363317,0.3199996948242223,4,-0.009793270248543262,2.172439194433117,27.520000457763672,1.063487353997251,27.13999938964844,4.571368237489721,27.5,-0.009793270248543262
15624,2024-01-29,27.90999984741211,27.920000076293945,27.43000030517578,27.54999923706055,3611200.0,0.012332250865121352,1.578938914822065,-7.199847415601684,29.05029004471075,31.079812566474672,-0.10954638677807083,0.622241450307623,0.48223815717392426,-0.018582203420457688,16.87415999432184,0.48999977111816406,-0.5076800517089168,-0.4435000419616699,-1.924655655583809,1.0376555716604692,-1.1840778487727412,0.2970777648494014,0.21632070402695547,98.79515303601673,66.28503830043944,0.7405778068110697,1,-0.04500007629394531,0.36499977111816406,1.1524996757507324,0.26499938964844105,0.38999938964844105,0,-0.009315665722081423,1.7200219728239383,27.56999969482422,2.172439194433117,27.520000457763672,1.063487353997251,27.13999938964844,-0.009315665722081423
15625,2024-01-30,27.96999931335449,28.04999923706055,27.6200008392334,27.770000457763672,5307700.0,0.002149747985324524,1.3888885945438763,0.5555514347475903,31.7919094263236,29.865754212042226,-0.2875776881675627,0.5428172286772543,0.44835278378091914,-0.06963950597928203,17.066796838832836,0.429998397827152,-0.5629628239761857,-0.3535005569458036,-1.8404865423708365,1.1334854284792293,-1.0969935496583183,0.38999243576671105,-0.879999160766598,91.66666666666595,60.349657909958914,0.7434929927125159,1,-0.3999996185302699,0.3050003051757848,1.1925005912780797,0.5750007629394567,0.34000015258789773,1,-0.017518762357788376,1.578938914822065,27.90999984741211,1.7200219728239383,27.56999969482422,2.172439194433117,27.520000457763672,-0.017518762357788376
15626,2024-01-31,27.940000534057614,28.28000068664551,27.70000076293945,28.20000076293945,3955700.0,-0.0010725341449169257,1.7619038968941416,-1.3000085831179837,31.123923268503518,28.81114579058885,-0.3071200788171531,0.5149457087270868,0.49724077611352513,-0.040202842310808506,16.32291618460889,0.5799999237060618,-0.65585363425118,-0.329999351501467,-1.789732478174713,1.129733775171779,-1.0598659148380918,0.39986721183515783,-0.8308003997802693,69.369372465461,40.09354196208344,0.7298665633366233,1,-0.2550001144409144,0.3349990844726598,1.2199993133544957,0.6049995422363317,0.3899993896484375,2,-0.015748050309493444,1.3888885945438763,27.96999931335449,1.578938914822065,27.90999984741211,1.7200219728239383,27.56999969482422,-0.015748050309493444
15627,2024-02-01,28.3799991607666,28.3799991607666,27.68000030517578,27.82999992370605,3491100.0,0.015747982043617048,1.5454539149251971,-2.115379818802053,50.49831887084892,30.296119290761137,-0.7280533741812008,0.016736091093150662,0.07712035030119324,-0.48363955380972357,15.430720414024407,0.6999988555908203,-0.7355209672315617,0.14749927520751882,-1.2566880636545967,1.5516866140696344,-0.554594394223539,0.8495929446385766,-1.223967004394531,100.0,65.06765354069225,0.7020936694310577,2,-0.6449995040893555,-0.10499954223632812,0.7800006866455078,0.16500091552734375,0.1400012969970703,3,-0.03312186943290929,1.7619038968941416,27.940000534057614,1.3888885945438763,27.96999931335449,1.578938914822065,27.90999984741211,-0.03312186943290929
15628,2024-02-02,27.95000076293945,28.209999084472656,27.649999618530273,28.09000015258789,2998100.0,-0.015151459145270052,1.9473869134860562,-0.25454469791024137,40.37267963743757,31.0452014298451,-0.3015477619576856,0.37706973410123723,0.5291801094306905,-0.05993388442329817,14.081658520386794,0.7299995422363281,-0.7573402485318361,-0.2259991645813031,-1.5765140314612829,1.1245157022986767,-0.9012565980212912,0.44925826885868503,-0.7205305863037061,54.736956229307374,17.80749851471561,0.6752574334399898,2,-0.21500110626220348,0.32499885559082387,1.2099990844726598,0.5949993133544957,0.179998397827152,4,-0.00035778993233859246,1.5454539149251971,28.3799991607666,1.7619038968941416,27.940000534057614,1.3888885945438763,27.96999931335449,-0.00035778993233859246
15629,2024-02-05,27.53000068664551,27.88999938964844,27.440000534057614,27.68000030517578,3716700.0,-0.015026835950961437,-1.7272664219865173,1.0714305177111192,36.11110522423012,32.34568358218796,0.1428843953241632,0.6981889378297019,0.9697173847426122,0.3514269735954265,13.055252313291547,0.5100002288818359,-0.7602852836236842,-0.5604992866516092,-1.8421506831746157,0.7211521098713973,-1.2013249849131107,0.08032641160989229,-0.23149877096191673,9.574498305704513,-28.05375691580181,0.6408256982615028,2,0.20499897003173473,0.7449989318847621,1.629999160766598,1.014999389648434,0.46999931335448863,0,0.013076596223172698,1.9473869134860562,27.95000076293945,1.5454539149251971,28.3799991607666,1.7619038968941416,27.940000534057614,0.013076596223172698
15630,2024-02-06,27.61000061035156,27.75,27.399999618530273,27.459999084472656,3325300.0,0.0029059179698769366,-1.5925910227609885,-1.0000127156898897,43.125014901175284,35.04748676688847,0.08954566675895137,0.5021698414608728,0.902258672078748,0.2577364872155492,11.866569469002485,0.35000038146972656,-0.7509636909447508,-0.39049940109253356,-1.5265399667901534,0.7455411646050862,-0.9585196839413435,0.17752088175627634,-0.24660885996298276,21.428682644286738,-18.587060013241825,0.5680202828488106,2,0.1649990081787145,0.6649990081787145,1.2799992561340368,0.9349994659423864,0.2799987792968821,1,0.02499089501831797,-1.7272664219865173,27.53000068664551,1.9473869134860562,27.95000076293945,1.5454539149251971,28.3799991607666,0.02499089501831797
15631,2024-02-07,27.56999969482422,27.770000457763672,27.45000076293945,27.770000457763672,2628200.0,-0.0014487835799736892,2.1999847412691804,-1.333324856314563,46.62160768919485,37.13422855837836,0.22010277835140712,0.43366550779681745,0.9500812678416395,0.27824641439843134,10.595601976395914,0.3199996948242223,-0.6996020195787764,-0.3475003242492676,-1.338637389978512,0.6436367414799768,-0.8430688571138916,0.1480682086153564,-0.1700000762939453,17.346954663469585,-24.90706082402801,0.49556853286462293,2,0.3099994659423828,0.7049999237060547,1.2375001907348633,0.9750003814697266,0.3000011444091797,2,0.02684076094701915,-1.5925910227609885,27.61000061035156,-1.7272664219865173,27.53000068664551,1.9473869134860562,27.95000076293945,0.02684076094701915
15632,2024-02-08,27.43000030517578,27.51000022888184,27.18000030517578,27.420000076293945,2740400.0,-0.005077961233155959,2.882350301248631,-0.050000953670678444,44.516123871895,39.245663659368844,0.38665386060943163,0.45357924887421674,1.0957920255095388,0.39614612875485733,9.390992702803786,0.3899993896484375,-0.62507344396791,-0.39649972915649556,-1.1862571965202022,0.3932577382072111,-0.7913784628383489,-0.0016209954746422284,0.9499988555908203,24.271873425972565,-19.59761232892071,0.3948787336818532,2,0.34999942779541016,0.8449993133544922,1.4349994659423828,1.114999771118164,0.5100002288818324,3,0.03281077683256339,2.1999847412691804,27.56999969482422,-1.5925910227609885,27.61000061035156,-1.7272664219865173,27.53000068664551,0.03281077683256339
15633,2024-02-09,27.53000068664551,27.60000038146973,27.290000915527344,27.309999465942386,2595100.0,0.0036456573225360778,-1.384626670774791,21.999618539004388,51.034507252534596,41.68835446023816,0.3133332796647963,0.30461446211406695,0.9963352339386553,0.27328551352675845,10.072080052540048,0.30999946594238637,-0.4850268669762521,-0.2554993629455531,-1.0154016207489107,0.5044028948578045,-0.6354504918472337,0.1244517659561275,0.8259984970092731,49.29589194184485,0.18544142707725797,0.3799511289016795,2,0.24999904632568004,0.7449989318847621,1.3649992942810023,1.014999389648434,0.6499996185302699,4,0.035960760858186225,2.882350301248631,27.43000030517578,2.1999847412691804,27.56999969482422,-1.5925910227609885,27.61000061035156,0.035960760858186225
15634,2024-02-12,27.75,27.81999969482422,27.440000534057614,27.56999969482422,2892300.0,0.007991257096524818,1.3749970197649413,0.8181786655569427,54.04531223766212,44.16095477260911,0.0762720212339758,0.02111560990147865,0.7878289962359197,0.03418758658142096,10.588275904881714,0.3799991607666051,-0.3873325480482599,0.0054999351501479055,-0.6586330464437786,0.6696329167440744,-0.32656655564681714,0.33756642594711295,0.5824792060852033,89.06253725293851,35.37787810292303,0.332066490796964,2,0.029999732971191406,0.5249996185302734,1.25,0.7950000762939453,0.3500003814697301,0,0.013693663451048721,-1.384626670774791,27.53000068664551,2.882350301248631,27.43000030517578,2.1999847412691804,27.56999969482422,0.013693663451048721
15635,2024-02-13,27.440000534057614,27.770000457763672,26.95000076293945,27.68000030517578,3961100.0,-0.011171151925851719,2.90475974223552,-1.3333298012122436,54.93423715031616,46.80654520392163,0.3388149597124155,0.25852262057124875,1.0937058348228028,0.3256466556234763,11.547041806306963,0.8199996948242223,-0.28887734314536573,-0.24999952316284535,-0.8140821323935086,0.3140830860678179,-0.5320408277781752,0.032041781452484486,0.8694290940094014,56.32188191962795,-3.276912639023216,0.282041304615331,2,0.2249994277954137,0.764999389648441,1.582499504089359,1.1049995422363317,0.5499992370605504,1,0.020408143405366674,1.3749970197649413,27.75,-1.384626670774791,27.53000068664551,2.882350301248631,27.43000030517578,0.020408143405366674
15636,2024-02-14,27.35000038146973,27.399999618530273,27.13999938964844,27.290000915527344,3375600.0,-0.0032798888788715397,2.2500447040590843,-0.24999801317662382,46.90908309052162,46.407741228329705,0.37584659672502596,0.3092469958204944,1.1616888170446806,0.40326071786654794,11.748896900150374,0.3000011444091726,-0.22590124357203223,-0.30499973297118643,-0.8618516178055238,0.2518521518631509,-0.5834256753883551,-0.026573790554017762,0.9050520919921823,45.97702409400892,-14.00393147393671,0.2784259424171682,2,0.22999954223632457,0.8549995422363246,1.6724996566772425,1.1949996948242152,0.479999542236321,2,0.019744021961497715,2.90475974223552,27.440000534057614,1.3749970197649413,27.75,-1.384626670774791,27.53000068664551,0.019744021961497715
15637,2024-02-15,27.8700008392334,27.88999938964844,27.45000076293945,27.479999542236328,4007500.0,0.019012813547014895,1.0465128657798195,6.500079473566707,54.658409375638655,47.99504453257427,-0.2504415896896397,-0.21384131265729778,0.623325435259364,-0.12479075316191768,11.04197124763717,0.5399990081787109,-0.1688688968677603,0.21000070571899343,-0.3529612602187093,0.7729626716566962,-0.07148027724985795,0.4914816886878448,0.33284956580761715,97.8724915285186,36.06558835821826,0.28148098296885216,2,-0.4500007629394531,0.33499908447265625,1.2399992942810059,0.6749992370605469,-0.2700004577636683,3,0.0,2.2500447040590843,27.35000038146973,2.90475974223552,27.440000534057614,1.3749970197649413,27.75,0.0
15638,2024-02-16,27.8799991607666,28.0,27.59000015258789,27.790000915527344,3518600.0,0.00035874851927264473,1.4848481345548075,0.2307639639463401,49.480955841152486,49.48058349001008,-0.3033101882558995,-0.2268046675932922,0.6040507939934301,-0.14270403899785578,10.315100228470305,0.4099998474121094,-0.10496909097951601,0.2144990921020522,-0.35509796706631747,0.7840961512704219,-0.07029943748213441,0.4992976216862388,0.27273725859035025,88.57134034027129,30.14431577621285,0.2847985295841852,2,-0.404998779296875,0.16500091552734375,1.2525005340576172,0.6650009155273438,-0.6499996185302734,4,0.0021521296663253864,1.0465128657798195,27.8700008392334,2.2500447040590843,27.35000038146973,2.90475974223552,27.440000534057614,0.0021521296663253864
15639,2024-02-20,27.790000915527344,28.20000076293945,27.56999969482422,27.88999938964844,5225800.0,-0.003228057673900664,-1.3333333333333202,-1.1111158207057723,46.917827681056565,49.90200713221911,-0.1928305733205491,-0.11763468934550758,0.6764432924146035,-0.04525729902537634,9.578912363502429,0.6300010681152308,-0.1617923481548189,0.1085007667541511,-0.45592790775449643,0.6729294412627986,-0.17371357050017266,0.39071510400847487,-0.8400001525878942,67.20001220703153,12.441488424697951,0.2822143372543246,2,-0.21500015258789418,0.009999275207519531,1.3249988555908203,0.7549991607666016,0.5,1,0.014033802691619579,1.4848481345548075,27.8799991607666,1.0465128657798195,27.8700008392334,2.2500447040590843,27.35000038146973,0.014033802691619579
15640,2024-02-21,28.28000068664551,28.28000068664551,27.770000457763672,27.989999771118164,5721700.0,0.017632232996595,2.5172318539369565,-2.900053406576571,55.029597819523964,50.836228257811236,-0.645698229451046,-0.5757200514064031,0.17481339544834995,-0.5226482105253503,8.344992827957308,0.5100002288818395,-0.13768334879117106,0.5595005035400433,-0.05746904226751681,1.1764700493476035,0.2510157306362615,0.8679852764438252,-1.3049999237060632,100.0,45.14442543186253,0.3084847729037804,2,-0.6649999618530309,-0.48500061035156605,0.8349990844726527,0.26499938964843395,0.2099990844726527,2,-0.0063649328431870655,-1.3333333333333202,27.790000915527344,1.4848481345548075,27.8799991607666,1.0465128657798195,27.8700008392334,-0.0063649328431870655
15641,2024-02-22,27.8700008392334,28.09000015258789,27.739999771118164,28.07999992370605,3901300.0,-0.01449787261164126,2.043487635380558,-0.7241324879639893,42.38807261828708,50.59977811852147,-0.210840062264662,-0.11407488435404645,0.5678567083734514,-0.09511042632094657,7.580941519059323,0.5400009155273473,-0.06626461955743324,0.11300058364868093,-0.4427006644324827,0.6687018317298445,-0.16485004039190088,0.39085120768926274,-0.8428000793457073,50.60242348199163,1.3971149324469252,0.2778506240405819,2,-0.25500011444091797,-0.07500076293945312,1.2449989318847656,0.6749992370605469,0.5499992370605469,3,0.004305666604639713,2.5172318539369565,28.28000068664551,-1.3333333333333202,27.790000915527344,1.4848481345548075,27.8799991607666,0.004305666604639713
15642,2024-02-23,27.90999984741211,28.149999618530273,27.84000015258789,28.0,4154900.0,0.0014351993891008608,-1.6956528950292737,0.4285740236149028,49.32430777954629,50.4097559548561,-0.19622604676865762,-0.1300244511342541,0.5019897721139657,-0.11955592304532914,6.821807203543118,0.3099994659423828,-0.03128271702141916,0.1334996223449707,-0.4145021853836859,0.6815014300736273,-0.14050128151935581,0.4075005262092972,-0.8326870904541046,47.887278539671215,-0.592771876440807,0.27400090386432746,2,-0.2949991226196289,-0.24499988555908203,1.0174999237060547,0.6350002288818359,0.5300006866455043,4,-0.0028663534268515978,2.043487635380558,27.8700008392334,2.5172318539369565,28.28000068664551,-1.3333333333333202,27.790000915527344,-0.0028663534268515978
15643,2024-02-26,27.29999923706055,27.81999969482422,27.270000457763672,27.729999542236328,3435900.0,-0.02185598759177776,-1.2449046321525885,4.777773068282926,46.34917847660163,49.554629981404936,0.4221068778822108,0.4835005885029098,1.0797903382268252,0.5201728469755444,6.101417420981623,0.6399993896484375,-0.021578861305080466,-0.46300096511840394,-1.04468981688348,0.11868788664667207,-0.7538453910009402,-0.1721565392358677,-0.17457896291504582,2.97017549491943,-48.347906177328866,0.290844425882538,2,0.31500148773193004,0.3650007247924769,1.4774999618530238,1.2450008392333949,0.850000381469723,0,0.01098905321586674,-1.6956528950292737,27.90999984741211,2.043487635380558,27.8700008392334,2.5172318539369565,28.28000068664551,0.01098905321586674
15644,2024-02-27,27.649999618530273,27.65999984741211,27.25,27.399999618530273,3803800.0,0.01282052715205162,2.0370307577106206,-0.5813949362147632,50.58478146055107,49.07135712698659,0.06306126000929879,0.11913081399341507,0.6626299090473324,0.1926573711429569,5.846531533165064,0.4099998474121094,0.01742471466010187,-0.10000057220458913,-0.6794738996007972,0.4794727551916189,-0.38973723590269316,0.1897360914935149,-0.4783961278847677,38.83488853128684,-15.592151991064831,0.2897366636981042,2,0.06000041961670277,0.015000343322753906,1.1075000762939453,0.8950004577636719,0.4500007629394567,1,-0.01518987638656144,-1.2449046321525885,27.29999923706055,-1.6956528950292737,27.90999984741211,2.043487635380558,27.8700008392334,-0.01518987638656144
15645,2024-02-28,27.479999542236328,27.729999542236328,27.440000534057614,27.59000015258789,3332900.0,-0.006148284941747906,-2.052643202762587,-0.44000244140625,48.732390582521134,49.273946848319866,0.26745793690036024,0.26407856861843015,0.7782287877447658,0.3813483153420165,5.823827501010316,0.2899990081787145,0.022150121669270106,-0.24550065994262837,-0.8272394508424767,0.33623813095722,-0.5363700553925526,0.04536873550729581,-0.2640601637508233,25.555515524764814,-32.175498743448074,0.2908693954499247,2,0.2850008010864258,0.18500041961669922,1.2425003051757812,1.0650005340576172,0.5699996948242223,2,0.029476032997964863,2.0370307577106206,27.649999618530273,-1.2449046321525885,27.29999923706055,-1.6956528950292737,27.90999984741211,0.029476032997964863
15646,2024-02-29,27.5,27.75,27.479999542236328,27.6200008392334,3380100.0,0.0007278187080363985,-2.3749687079046815,1.0909106672215287,51.02040475870069,48.869724113104546,0.3028169716310103,0.22074176595874206,0.7300177632467779,0.379067409872583,6.181292464129478,0.2700004577636719,-0.0013145379761354548,-0.2035001754760728,-0.7843625152301641,0.3773621642780185,-0.49393134535311845,0.08693099440097285,-0.25,27.77778955153976,-32.773409918865035,0.2904311698770452,2,0.2650003433227539,0.16499996185302734,1.0625,1.0450000762939453,0.7199993133544886,3,0.03599999167702417,-2.052643202762587,27.479999542236328,2.0370307577106206,27.649999618530273,-1.2449046321525885,27.29999923706055,0.03599999167702417
15647,2024-03-01,27.440000534057614,27.5,27.059999465942386,27.459999084472656,3062100.0,-0.0021817987615413426,7.7999771119036465,0.1666534212827126,48.67256238838609,48.77990261835273,0.33012228508511043,0.21787888305167513,0.762139755592468,0.452625639355805,6.663902534674407,0.44000053405761363,-0.0064417304295147915,-0.21649971008300994,-0.7128561900669297,0.2798567699009098,-0.4646779500749716,0.0316785299089517,0.8400001525878977,50.0001254834242,-11.480128276391447,0.24817823999196037,3,0.22999954223633523,0.2249994277954137,0.7549991607666051,1.1049995422363317,0.8400001525878977,4,0.03571426833683877,-2.3749687079046815,27.5,-2.052643202762587,27.479999542236328,2.0370307577106206,27.649999618530273,0.03571426833683877
15648,2024-03-04,27.940000534057614,27.959999084472656,27.239999771118164,27.270000457763672,3127300.0,0.018221573989381623,1.0281751436561601,-33.50243204577355,52.588565771112684,49.40998462835896,-0.17932991045489288,-0.2981974613284315,0.23433949010818722,-0.03747667393162857,6.852105711332151,0.7199993133544922,0.03933923160771258,0.284000301361079,-0.21112992009024723,0.7791305228124052,0.03643519063541589,0.5315654120867421,0.3156001281738341,97.77793790094034,38.143111720532886,0.2475651107256632,3,-0.27000045776366477,-0.2750005722045863,0.1324992179870641,0.6599988937377965,-0.5699996948242152,0,0.01789548999437285,7.7999771119036465,27.440000534057614,-2.3749687079046815,27.5,-2.052643202762587,27.479999542236328,0.01789548999437285
15649,2024-03-05,27.88999938964844,28.54999923706055,27.71999931335449,28.040000915527344,5967300.0,-0.001789589958963056,-2.3877431861176435,-0.2238828489522353,56.59822767491838,49.584276834513894,-0.12700857163063972,-0.23172387426684438,0.276985579710999,0.01935782505710293,7.307627385327928,0.8299999237060618,0.01778713396890197,0.2159992218017628,-0.28597183281866734,0.7179702764221929,-0.0349863055084505,0.46698474911197607,-0.8299999237060547,55.70470142308711,-4.169529375896438,0.25098552731021423,3,-0.08500003814697266,-0.13999938964844105,0.1800003051757777,0.7100000381469691,-0.3099994659423899,1,0.009322346166071638,1.0281751436561601,27.940000534057614,7.7999771119036465,27.440000534057614,-2.3749687079046815,27.5,0.009322346166071638
15650,2024-03-06,28.29999923706055,28.399999618530273,28.03000068664551,28.10000038146973,3912200.0,0.014700604388119265,-1.176475538127514,-1.3333121407863597,62.73457718451643,51.844999564094934,-0.5966135907324457,-0.6191230565862575,-0.13575673375627773,-0.3858259777049575,7.696401801646868,0.5100002288818324,0.025574938130063174,0.5914991378784222,0.018261803082516792,1.1647364726743277,0.3048804704804695,0.878117805276375,-1.210199775695802,83.22147393268466,20.697506586336758,0.2866186673979527,3,-0.49499988555908203,-0.5499992370605504,-0.22999954223633168,0.30000019073485973,-0.8400001525878942,2,-0.0070670975612221465,-2.3877431861176435,27.88999938964844,1.0281751436561601,27.940000534057614,7.7999771119036465,27.440000534057614,-0.0070670975612221465
15651,2024-03-07,28.309999465942386,28.61000061035156,28.239999771118164,28.559999465942386,2919400.0,0.0003533649876830136,1.1142766836329414,-1.2500071525983005,56.83228231625767,52.679218957062865,-0.6008188966885157,-0.6016908338512152,-0.15101880009745727,-0.3873903559020029,8.287768131497153,0.3700008392333949,0.051182101724712936,0.5644993782043493,-0.06396476349542013,1.1929635199041186,0.25026730735446634,0.8787314490542322,-1.1909960090637206,80.6451017477457,21.65921272768938,0.3142320708498839,3,-0.4749994277954137,-0.5299987792968821,-0.38749980926514027,0.5100002288818324,-0.9099998474121129,3,-0.009184042168373097,-1.176475538127514,28.29999923706055,-2.3877431861176435,27.88999938964844,1.0281751436561601,27.940000534057614,-0.009184042168373097
15652,2024-03-08,28.32999992370605,28.479999542236328,28.09000015258789,28.36000061035156,3468000.0,0.0007064803299527966,1.8888998777876702,0.12000274658203125,56.965957069886876,53.85886102298344,-0.6201974103743204,-0.5805748239509398,-0.18002575353071038,-0.39939168898473554,8.161835902258769,0.3899993896484375,0.0075752369990667034,0.5394998550415018,-0.12186939009254516,1.2008691001755487,0.2088152324744783,0.8701844776085252,-1.1513565806884714,79.56200619539865,23.313906560741586,0.33068462256702336,3,-0.4949998855590785,-0.5499992370605469,-0.3499999046325648,0.4899997711181676,-1.1100006103515625,4,-0.0038828312971337375,1.1142766836329414,28.309999465942386,-1.176475538127514,28.29999923706055,-2.3877431861176435,27.88999938964844,-0.0038828312971337375
15653,2024-03-11,28.520000457763672,28.709999084472656,28.309999465942386,28.309999465942386,4272900.0,0.006706690242474389,-2.809502184358094,-6.999872846334677,60.96094806057692,55.011768422986314,-0.6916789323431303,-0.7300334107036761,-0.3731420772951708,-0.5835601628995164,8.418635264155842,0.3999996185302699,0.05132733844514803,0.6800004005432143,-0.04445946863938843,1.404460269725817,0.31777046595191294,1.0422303351345157,-1.2841028240527343,80.80821508732392,24.873678599946764,0.36222993459130226,3,-0.6350011825561523,-0.6900005340576172,-0.5150008201599121,0.2999992370605469,-0.8199996948242223,0,-0.008415139104699043,1.8888998777876702,28.32999992370605,1.1142766836329414,28.309999465942386,-1.176475538127514,28.29999923706055,-0.008415139104699043
15654,2024-03-12,28.1299991607666,28.54999923706055,28.10000038146973,28.3700008392334,3514900.0,-0.013674659563019165,-2.000000000000071,-1.1428597378770595,47.67799736868827,54.89461362144933,-0.25303911247487676,-0.3268622543093329,0.003344504379708013,-0.1924901774085157,9.091257799322534,0.4499988555908203,0.055091607394366804,0.2709991455078118,-0.46338630991734675,1.0053846009329703,-0.0961935822047657,0.6381918732203893,-0.8056554400099607,14.705692607603723,-34.18199365249003,0.3671927277125788,3,-0.24499988555908203,-0.2999992370605469,-0.1249995231628418,0.6900005340576172,-0.179998397827152,1,-0.027017360263315804,-2.809502184358094,28.520000457763672,1.8888998777876702,28.32999992370605,1.1142766836329414,28.309999465942386,-0.027017360263315804
15655,2024-03-13,28.0,28.5,27.989999771118164,28.25,4167700.0,-0.004621370943654779,-2.7777730682829653,1.0416593817054756,52.20337361175857,55.026054605122425,-0.04640031106924525,-0.1610134832131962,0.11771731747501235,-0.05801595506686397,8.640270008153287,0.5100002288818359,0.1165125295482774,0.11300001144409322,-0.5963985398538902,0.8223985627420767,-0.24169926420489674,0.46769928709308317,-0.592516957420397,1.3889220026120106,-45.32869660360428,0.35469927564899095,3,-0.11500072479248047,-0.1700000762939453,0.004999637603759766,0.8199996948242188,0.5300006866455114,2,-0.015000002724783856,-2.000000000000071,28.1299991607666,-2.809502184358094,28.520000457763672,1.8888998777876702,28.32999992370605,-0.015000002724783856
15656,2024-03-14,27.88999938964844,28.13999938964844,27.6200008392334,27.86000061035156,6003500.0,-0.003928593226841359,-1.0392167129169205,-0.11999511718752842,49.66886706177785,55.13675512438817,0.13939876603729928,-0.008941672691861413,0.19630647951374058,0.05921861745406076,7.948321728075277,0.5199985504150426,0.13685155323569376,-0.024000549316401276,-0.6869255540018919,0.6389244553690894,-0.3554630516591466,0.30746195302634405,-0.4043653845552555,24.770549089808593,-20.89861643028517,0.3314625023427446,3,0.0850000381469691,-0.059999465942386365,0.13500022888183238,0.9300003051757777,0.8900012969970703,3,-0.01541772372126271,-2.7777730682829653,28.0,-2.000000000000071,28.1299991607666,-2.809502184358094,28.520000457763672,-0.01541772372126271
15657,2024-03-15,27.8700008392334,28.1200008392334,27.649999618530273,27.690000534057614,9392700.0,-0.0007170509448797269,-2.6153643005956746,6.000254323498188,61.72841734947852,56.15229418865105,0.25346154299791834,0.011654405134525092,0.18014504459628,0.09167743791630656,8.398726359773226,0.470001220703125,0.18110310085650738,-0.04399909973144389,-0.7069241044169345,0.6189259049540468,-0.3754616020741892,0.28746340261130143,-0.3109049293774433,22.935816740248445,-26.972277343710306,0.3314625023427446,3,0.2949991226196289,-0.04000091552734375,0.20749855041503906,0.9499988555908203,0.8599987030029297,4,-0.016864054773959358,-1.0392167129169205,27.88999938964844,-2.7777730682829653,28.0,-2.000000000000071,28.1299991607666,-0.016864054773959358
15658,2024-03-18,27.940000534057614,28.149999618530273,27.770000457763672,27.84000015258789,3485300.0,0.002511650258929077,-2.1666626930198922,0.555556732929228,56.744202551409614,56.168513619372305,0.20502211372073376,-0.056517329690922935,0.07566509790334308,0.04010039007433974,8.60932719226708,0.37999916076660156,0.22046650234390341,0.023000526428219814,-0.639819666465943,0.6858207193223826,-0.3084095700188634,0.354410622875303,-0.3199996948242152,34.40862861396992,-16.202023675040678,0.33141009644708186,3,0.2249994277954137,-0.11000061035155895,0.08749914169311879,0.8799991607666051,1.1299991607666051,0,-0.02576954928205799,-2.6153643005956746,27.8700008392334,-1.0392167129169205,27.88999938964844,-2.7777730682829653,28.0,-0.02576954928205799
15659,2024-03-19,28.18000030517578,28.290000915527344,27.96999931335449,28.059999465942386,4344000.0,0.008589827005393902,-1.1333358764551156,1.2000038146827208,65.76577428001929,56.5053132966504,0.011717229127761186,-0.280165467384613,-0.20189507733130796,-0.18819704139478688,8.499101699410561,0.3500003814697301,0.28607884287404417,0.24350032806396626,-0.4264966553436409,0.9134973114715734,-0.09149816363983732,0.5784988197677698,-0.5300006866455078,63.63636363636363,9.449247126867938,0.3349984917038043,3,-0.015000343322753906,-0.35000038146972656,-0.15250062942504883,0.6399993896484375,1.1599998474121094,1,-0.01703334056203576,-2.1666626930198922,27.940000534057614,-2.6153643005956746,27.8700008392334,-1.0392167129169205,27.88999938964844,-0.01703334056203576
15660,2024-03-20,28.10000038146973,28.290000915527344,27.940000534057614,28.07999992370605,4476500.0,-0.0028388900936724415,-1.3333418104598949,0.16666931574352756,63.15789913976944,57.208159610373926,0.06745775194838188,-0.22592545756497273,-0.16664002705802616,-0.09907656030546619,8.192268311762193,0.3500003814697301,0.2994999198676247,0.17250041961670348,-0.4827416712353063,0.8277425104687133,-0.15512062580929964,0.5001214650427066,-0.38640079498291513,71.64171456388674,13.530961199579224,0.3276210454260044,3,0.06499958038329723,-0.2700004577636754,-0.0725007057189977,0.7199993133544886,0.75,2,-0.005338064643913509,-1.1333358764551156,28.18000030517578,-2.1666626930198922,27.940000534057614,-2.6153643005956746,27.8700008392334,-0.005338064643913509
15661,2024-03-21,27.989999771118164,28.290000915527344,27.979999542236328,28.1299991607666,4346900.0,-0.003914612414884666,-2.8750208616455666,-6.999809269499707,61.80254946004898,57.745558764836375,0.14225217201968476,-0.1122278627751001,-0.09778221356680916,0.017262131415897386,7.946498107118312,0.3100013732910156,0.29955853304614877,0.056499862670897016,-0.5987229646076919,0.711722689949486,-0.27111155096839923,0.38411127631019326,-0.21661621475220016,53.12491618113815,-5.7634367536931705,0.3276114136392952,3,0.17500019073486328,-0.10500049591064453,-0.05499982833862305,0.7600002288818359,1.2299995422363246,3,0.01929263736845588,-1.3333418104598949,28.10000038146973,-1.1333358764551156,28.18000030517578,-2.1666626930198922,27.940000534057614,0.01929263736845588
15662,2024-03-22,27.82999992370605,28.190000534057614,27.79999923706055,28.190000534057614,4073400.0,-0.005716321854965178,1.1666701987877366,2.571444141689373,47.236167900212195,56.22058319146252,0.250177105871213,0.04371245111572719,0.017722576254787015,0.19726411724543524,7.561754375716248,0.3900012969970632,0.23261117441802526,-0.09949998855591247,-0.7563017327633439,0.557301755651519,-0.4279008606596264,0.22890088354780147,0.8799991607666051,11.538348677694362,-40.677963482240685,0.32840087210371544,3,0.2550001144409215,0.054999351501468396,0.06250000000000355,0.9200000762939489,1.30999946594239,4,0.03413585215752124,-2.8750208616455666,27.989999771118164,-1.3333418104598949,28.10000038146973,-1.1333358764551156,28.18000030517578,0.03413585215752124
15663,2024-03-25,27.60000038146973,27.940000534057614,27.520000457763672,27.93000030517578,4728000.0,-0.008264446384004587,1.3999978201753953,0.9166649006061021,43.31799543818475,55.736138532517685,0.3754312147451344,0.31340831433449523,0.2286511711170931,0.44293801596964144,7.798961084308888,0.42000007629394176,0.18647858173095244,-0.34449958801269176,-0.9526710197916053,0.26367184376622177,-0.6485853039021485,-0.040413872123234995,1.0917987060546857,10.389594304710371,-39.67586940857051,0.3040857158894567,3,0.4099998474121058,0.2849988937377894,0.21249961853026988,1.1499996185302699,1.7199993133544886,0,0.04094199801262555,1.1666701987877366,27.82999992370605,-2.8750208616455666,27.989999771118164,-1.3333418104598949,28.10000038146973,0.04094199801262555
15664,2024-03-26,27.229999542236328,27.61000061035156,27.15999984741211,27.59000015258789,5757600.0,-0.01340582732316975,1.24999523164663,1.0909111926711674,24.88264886714282,52.700502449782604,0.6753630806651181,0.6854751414469078,0.5677960987701383,0.8267804791656204,8.258427111707766,0.4500007629394496,0.12390829746424359,-0.6935004234313951,-1.3696901710414693,-0.017310675821320842,-1.0315952972364322,-0.35540554962635795,1.4149276000976592,6.194657403375159,-38.03778657171686,0.33809487380503633,3,0.49500083923339844,0.6549997329711914,0.5300006866455078,1.5200004577636719,2.1700000762939453,1,0.06757253703709676,1.3999978201753953,27.60000038146973,1.1666701987877366,27.82999992370605,-2.8750208616455666,27.989999771118164,0.06757253703709676
15665,2024-03-27,28.290000915527344,28.29999923706055,27.420000076293945,27.45000076293945,5656100.0,0.03892770441096971,1.0465173014908338,-2.333329801212234,49.685557602188474,52.70235695427268,-0.3790351983284417,-0.32752385847737386,-0.5100905747170259,-0.22010044495333148,8.367472197960616,1.0699996948242223,0.04910269207102402,0.32600088119506765,-0.33520693542366686,0.9872086978138022,-0.004603027114299607,0.6566047895044349,0.2658305891113315,99.12295378190596,57.03872848160533,0.33060390830936737,3,-0.5600013732910156,-0.4050016403198242,-0.6025004386901855,0.45999908447265625,1.1599998474121058,2,0.037115560377526835,1.24999523164663,27.229999542236328,1.3999978201753953,27.60000038146973,1.1666701987877366,27.82999992370605,0.037115560377526835
15666,2024-03-28,28.489999771118164,28.540000915527344,28.229999542236328,28.290000915527344,4440100.0,0.007069595232181536,1.0666679382275712,0.23809383245307594,52.38094967779443,51.66374943519667,-0.5419671825842975,-0.47384589986955206,-0.710545233614809,-0.4083970828932344,8.697503143295473,0.3100013732910156,0.059977972655204326,0.47649974822997976,-0.1866751756653393,1.1396746721252988,0.14491228628232022,0.8080872101776393,-1.3299999237060547,96.3767314703988,56.59459307489805,0.33158746194765987,3,-0.6399993896484375,-0.6050004959106445,-0.7849993705749512,0.26000022888183594,0.8299999237060547,3,0.012636034160888876,1.0465173014908338,28.290000915527344,1.24999523164663,27.229999542236328,1.3999978201753953,27.60000038146973,0.012636034160888876
15667,2024-04-01,28.420000076293945,28.540000915527344,28.09000015258789,28.479999542236328,4929300.0,-0.0024569917650607564,3.999947018744768,-0.2999990463202266,48.456784127561605,50.74292516588022,-0.431077982707361,-0.3443159272785081,-0.632797563789218,-0.3253866910405492,8.01484106181792,0.4500007629394531,0.0622396643562837,0.3575000762939453,-0.27117862636454504,0.9861787789524357,0.04316072496470014,0.6718394276231905,-1.2324002075195324,91.30429374251919,54.368977207444516,0.31433935132924595,4,-0.5699996948242188,-0.5350008010864258,-0.7149996757507324,0.3299999237060547,1.1800003051757848,0,0.028149163790039955,1.0666679382275712,28.489999771118164,1.0465173014908338,28.290000915527344,1.24999523164663,27.229999542236328,0.028149163790039955
15668,2024-04-02,28.440000534057614,28.78000068664551,28.40999984741211,28.440000534057614,5008900.0,0.0007037458729759472,-11.333079026004503,-0.0,55.4007227990052,49.59125277910088,-0.4164934693151565,-0.34249701227584595,-0.6446578930245543,-0.32973299670625167,8.57891737848675,0.370000839233402,0.08422889916791831,0.35250053405761506,-0.29514717104550314,1.0001482391607333,0.028676681506055957,0.6763243866091742,-1.225352644348142,79.01234713256144,37.6431305458469,0.32382385255155943,4,-0.47000026702880504,-0.5200004577636648,-0.8000001907348597,0.30999946594238637,1.0199985504150426,1,0.024613180114134048,3.999947018744768,28.420000076293945,1.0666679382275712,28.489999771118164,1.0465173014908338,28.290000915527344,0.024613180114134048
15669,2024-04-03,28.149999618530273,28.5,28.1200008392334,28.5,3163600.0,-0.010196937766581815,1.171421409147634,-100.0,52.47524066894416,48.40429072678696,-0.14661367857014085,-0.033749140933906574,-0.3400474399048221,-0.024807000959242487,8.008968437319341,0.37999916076660156,0.06580533721345105,0.04949960708618306,-0.5918633441720367,0.6908625583444028,-0.2711818685429286,0.3701810827152947,-0.8727376169433612,53.6764128398163,6.950469590494663,0.3206814756291107,4,-0.17999935150146484,-0.22999954223632457,-0.5099992752075195,0.6000003814697266,1.6400012969970703,2,0.04156305833566587,-11.333079026004503,28.440000534057614,3.999947018744768,28.420000076293945,1.0666679382275712,28.489999771118164,0.04156305833566587
15670,2024-04-04,28.10000038146973,28.399999618530273,27.899999618530273,28.3700008392334,3393800.0,-0.001776171855705111,2.0303212456795405,0.7714290385338398,53.53537105003741,47.48571534789678,-0.10796848070281584,0.0005253733524206439,-0.2766856035069587,0.04524725341901714,7.520451907240913,0.5,0.05878749991008192,0.009500312805180045,-0.6249652142610458,0.6439658398714059,-0.30773245072793287,0.32673307633829296,-0.7626288324804733,22.727331839245696,-25.669739562123663,0.31723276353311364,4,-0.13000011444092152,-0.18000030517578125,-0.4125003814697301,0.6499996185302699,1.6000003814697195,3,0.04626331741681455,1.171421409147634,28.149999618530273,-11.333079026004503,28.440000534057614,3.999947018744768,28.420000076293945,0.04626331741681455
15671,2024-04-05,28.04999923706055,28.10000038146973,27.729999542236328,27.940000534057614,5376700.0,-0.0017794001327541276,2.523800873743114,-0.4074019129968245,52.99997138978877,48.12613795784973,-0.054268262505029696,0.03167312345116713,-0.20202169830359296,0.11681298439046373,6.744481176157088,0.370000839233402,0.005911264222518753,-0.027500820159907846,-0.6536294810465577,0.598627840726742,-0.3405651506032328,0.2855635102834171,-0.6549225225650446,30.476128195486908,-20.268282140995055,0.31306433044332493,4,-0.07999897003174183,-0.12999916076660156,-0.3349990844726598,0.7000007629394496,1.610000610351559,4,0.04991092919636064,2.0303212456795405,28.10000038146973,1.171421409147634,28.149999618530273,-11.333079026004503,28.440000534057614,0.04991092919636064
15672,2024-04-08,28.21999931335449,28.309999465942386,27.989999771118164,28.11000061035156,5155500.0,0.006060608945376744,1.2069019948303261,0.9999999999999354,54.51610600912822,49.370372465732345,-0.18229992631129122,-0.1549340101669685,-0.35712554981412836,-0.03616321853457194,6.132243851590358,0.3199996948242223,-0.03308107645834468,0.14799928665160778,-0.4706786031189871,0.7666771764222027,-0.16133965823368968,0.4573382315369052,-0.7695256399729828,46.66659400584507,-5.890372998030699,0.30933894488529834,4,-0.24999904632568004,-0.29999923706053977,-0.504999160766598,0.5300006866455114,1.4600009918212926,0,0.03897946166671873,2.523800873743114,28.04999923706055,2.0303212456795405,28.10000038146973,1.171421409147634,28.149999618530273,0.03897946166671873
15673,2024-04-09,28.28000068664551,28.46999931335449,28.18000030517578,28.309999465942386,4468000.0,0.0021262003809698893,-1.5217355248535227,-0.27271939102841986,51.71233301740198,52.351448482427806,-0.15164667562558876,-0.24647433145345587,-0.4028382206954184,-0.07239177496227711,5.018729222693416,0.2899990081787074,-0.06024870087171763,0.2200006484985373,-0.3707706524170895,0.8107719494141641,-0.07538500195927611,0.5153862989563507,-0.7763459327334452,71.42867758891505,19.435715602599885,0.2953856504578128,4,-0.1800003051757848,-0.31000041961670277,-0.612500667572025,-0.07500076293945668,1.4799995422363281,1,0.046676084256516814,1.2069019948303261,28.21999931335449,2.523800873743114,28.04999923706055,2.0303212456795405,28.10000038146973,0.046676084256516814
15674,2024-04-10,27.3700008392334,27.84000015258789,27.31999969482422,27.729999542236328,4836300.0,-0.032178211644875776,-1.2608666807644304,12.00044506612411,40.26668267142463,51.30490682345405,0.8720010385686585,0.6362920246462416,0.5002097553912961,0.8413215025996656,4.814231994204941,0.9600009918212926,-0.05664591921604867,-0.6519992828369148,-1.3169282639799356,0.012929698306106019,-0.9844637734084252,-0.3195347922654044,1.409999847412113,4.3479270430613255,-43.29410339963719,0.3324644905715101,4,0.6799993515014648,0.5999994277954102,0.2974991798400879,0.8349990844726562,2.569999694824215,2,0.07636091272030066,-1.5217355248535227,28.28000068664551,1.2069019948303261,28.21999931335449,2.523800873743114,28.04999923706055,0.07636091272030066
15675,2024-04-11,27.57999992370605,27.770000457763672,27.21999931335449,27.53000068664551,5612100.0,0.007672600585807432,1.55814304217457,-0.13888726999145015,44.67532982249277,50.44872683953163,0.6154143225273394,0.4144640483902755,0.28362141672612395,0.6401267942235158,4.90629994720888,0.5500011444091832,-0.017824409710875955,-0.4210001945495634,-1.114758878380595,0.2727584892814683,-0.767879536465081,-0.07412085263404578,1.1708007431030332,28.800048828125004,-17.398740378217543,0.3468793419155159,4,0.42000007629394887,0.39000034332275746,0.1974997520446813,0.6250000000000036,2.5,3,0.08013056555238474,-1.2608666807644304,27.3700008392334,-1.5217355248535227,28.28000068664551,1.2069019948303261,28.21999931335449,0.08013056555238474
15676,2024-04-12,27.459999084472656,27.770000457763672,27.309999465942386,27.6200008392334,3683200.0,-0.004351009411361462,-1.0000000000000155,-3.2000839246208868,45.14435012282616,50.08067861678325,0.6413940502319733,0.5276515736353034,0.39646982366343764,0.7646511573954946,5.623908793973761,0.4600009918212855,0.1005552815966837,-0.5195010185241706,-1.253243583846487,0.21424154679814578,-0.8863723011853288,-0.15262973586301243,1.229569528198244,19.19998168945341,-30.08671581787722,0.36687128266115826,4,0.5400009155273438,0.5100011825561523,0.31750059127807617,0.7450008392333984,2.530000686645508,4,0.08157326122175323,1.55814304217457,27.57999992370605,-1.2608666807644304,27.3700008392334,-1.5217355248535227,28.28000068664551,0.08157326122175323
15677,2024-04-15,27.399999618530273,27.75,27.239999771118164,27.59000015258789,3613200.0,-0.002184976982621545,1.0,1.187490314351449,47.25273919126387,49.17534710481199,0.6051261584253531,0.5803912966942768,0.4342875496020042,0.8266357859419173,6.418580086851409,0.5100002288818359,0.07588487023506119,-0.5560004234313958,-1.3333213133639816,0.22132046650119008,-0.9446608683976869,-0.16733997846510462,1.2307862221679713,14.400024414062784,-38.162513276977066,0.38866044496629276,4,0.46000003814697266,0.5700006484985352,0.4075007438659668,0.8050003051757812,3.010000228881836,0,0.0824817613265012,-1.0000000000000155,27.459999084472656,1.55814304217457,27.57999992370605,-1.2608666807644304,27.3700008392334,0.0824817613265012
15678,2024-04-16,27.21999931335449,27.3700008392334,26.899999618530273,27.309999465942386,9553100.0,-0.006569354294955976,3.476140306261467,0.47368368217641643,49.855069258815895,48.884216948131076,0.6636610744331044,0.7417132321636544,0.6034194104959845,1.0109478011044821,7.500664378658819,0.5,0.015159709499123153,-0.7000006675720236,-1.5442509283625263,0.14424959321847908,-1.122125797967275,-0.27787553717677227,1.3543550662500046,34.04250138485569,-23.37793132881916,0.422125130395252,4,0.4650001525878942,0.620000839233402,0.5875010490417516,0.985000610351566,2.8400001525878977,1,0.0903747631843026,1.0,27.399999618530273,-1.0000000000000155,27.459999084472656,1.55814304217457,27.57999992370605,0.0903747631843026
15679,2024-04-17,27.70000076293945,27.78000068664551,27.32999992370605,27.43000030517578,4490500.0,0.017634146278228124,1.0930253189262062,-2.9999999999997238,39.721261533799144,47.34931589077127,0.12640757294688143,0.23600786691726228,0.1314430209547659,0.5395300656719684,8.053364828634232,0.5600013732910227,-0.018935759530133822,-0.19599924087524911,-1.0364104682597066,0.6444119865092084,-0.6162048545674779,0.22420637281697964,0.7738923310005887,90.90911061308103,37.162475146203796,0.4202056136922288,4,-0.01500129699706676,0.13999938964844105,0.15749883651733754,0.5049991607666051,1.6499996185302805,2,0.07436820971855407,3.476140306261467,27.21999931335449,1.0,27.399999618530273,-1.0000000000000155,27.459999084472656,0.07436820971855407
15680,2024-04-18,27.95000076293945,28.01000022888184,27.65999984741211,27.85000038146973,2506100.0,0.009025270509540162,2.1818315805899955,0.370371155286151,40.75345396208683,45.98859173213773,-0.1643954139769157,-0.02720049854650952,-0.1100404690339154,0.29502417344194143,8.54205478063739,0.3500003814697301,-0.07946794282410607,0.06150074005126527,-0.7739074276211504,0.8969089077236809,-0.35620334378494434,0.4792048238874749,0.4294587224760029,94.59464568011485,44.330286160943714,0.41770408383620844,4,-0.26500129699706676,-0.11000061035155895,-0.09250116348266246,0.2549991607666051,1.55999946594239,3,0.07119855874053571,1.0930253189262062,27.70000076293945,3.476140306261467,27.21999931335449,1.0,27.399999618530273,0.07119855874053571
15681,2024-04-19,28.53000068664551,28.53000068664551,27.989999771118164,28.07999992370605,3338100.0,0.020751338385475826,1.399999999999978,4.4999904632936065,51.60350551350996,45.664969454846805,-0.747784252756464,-0.5951861300274928,-0.6733190945950689,-0.27828858504095066,8.854382703250007,0.5799999237060618,-0.09803905140130098,0.614500617980962,-0.2682818472882573,1.4972830832501813,0.17310938534635056,1.0558918506155734,-1.630001068115238,100.0,52.6579419022371,0.44139123263461033,4,-0.8150005340576207,-0.6900005340576207,-0.6725010871887243,-0.3250007629394567,1.0100002288818324,4,0.05432874867703985,2.1818315805899955,27.95000076293945,1.0930253189262062,27.70000076293945,3.476140306261467,27.21999931335449,0.05432874867703985
15682,2024-04-22,28.78000068664551,28.95000076293945,28.3799991607666,28.53000068664551,2983000.0,0.008762705712692886,-1.0727215980024571,0.5555546136565843,54.6448061802204,45.99079980627107,-1.016935964219332,-0.8119967578500784,-0.8988347283855695,-0.5203991428753447,9.398459390050542,0.570001602172848,-0.11118643070517109,0.8170005798339872,-0.14508314077178852,1.779084300439763,0.33595871953109935,1.298042440136875,-1.8474010467529318,91.7073179808915,46.373168355342415,0.4810418603028877,4,-0.8550004959106481,-0.8550004959106481,-0.8775010108947789,-0.5750007629394567,0.5999984741210902,0,0.042043052661708824,1.399999999999978,28.53000068664551,2.1818315805899955,27.95000076293945,1.0930253189262062,27.70000076293945,0.042043052661708824
15683,2024-04-23,28.729999542236328,28.979999542236328,28.649999618530273,28.70000076293945,2588000.0,-0.001737357304247178,-4.076880190146425,0.11999511718751421,58.47952140104077,48.014448554006194,-1.001732539389419,-0.7093679615318109,-0.8276492252496865,-0.46591262681247514,9.344739710353117,0.3299999237060547,-0.11975958230872408,0.7104994773864739,-0.2936286947725968,1.7146276495455446,0.20843539130693856,1.2125635634660092,-1.716703857421873,84.84848134554811,38.893684744262984,0.5020640860795357,4,-0.7899999618530273,-0.7899999618530273,-0.7324995994567871,-0.5249996185302734,1.010000228881836,1,0.05847547274429954,-1.0727215980024571,28.78000068664551,1.399999999999978,28.53000068664551,2.1818315805899955,27.95000076293945,0.05847547274429954
15684,2024-04-24,29.06999969482422,29.18000030517578,28.35000038146973,28.51000022888184,4112600.0,0.011834325026286674,1.1282030590910668,18.667408443537855,63.07275008984055,50.05860636148928,-1.2015880849361835,-0.9533297211650122,-1.1491697325521528,-0.7952533247446603,8.368759602710835,0.8299999237060511,-0.1390397852016534,0.95849962234497,-0.07771382380147784,1.9947130684914178,0.4403928992717461,1.476606345418194,-1.9387017785644503,92.76311991948984,42.057972314399265,0.5181067230732246,4,-1.0299997329711914,-1.0299997329711914,-1.0724997520446777,-0.8649997711181641,1.4400005340576207,2,0.034055720038223214,-4.076880190146425,28.729999542236328,-1.0727215980024571,28.78000068664551,1.399999999999978,28.53000068664551,0.034055720038223214
15685,2024-04-25,29.34000015258789,29.43000030517578,28.86000061035156,29.06999969482422,5618700.0,0.009287941541043176,1.533327681939574,0.4821441343864663,66.41220818324496,52.42170170153582,-1.3361927989895257,-1.2022748111212636,-1.3871783675437968,-1.0589836050427621,9.057323857363656,0.5699996948242223,-0.14513561318246815,1.1760001182556152,0.0041835411460660055,2.3478166953651645,0.5900918297008388,1.7619084068103916,-2.044806045214841,93.74999172158019,38.813573931166985,0.585908288554775,4,-1.1750001907348633,-1.1750001907348633,-1.3425002098083496,-1.135000228881836,1.4099998474121094,3,0.0003408394284196703,1.1282030590910668,29.06999969482422,-4.076880190146425,28.729999542236328,-1.0727215980024571,28.78000068664551,0.0003408394284196703
15686,2024-04-26,28.85000038146973,29.35000038146973,28.84000015258789,29.32999992370605,3335600.0,-0.016700741941712005,-1.040000915527358,-1.777773068282939,57.41177061931784,53.550482971319596,-0.7021217127024109,-0.7208818298680768,-0.8673195939041989,-0.5738022497886632,9.300152325020582,0.5100002288818395,-0.038046456799335715,0.668000316619878,-0.5355315520909372,1.8715321853306932,0.0662343822644722,1.2697662509752838,-1.3413256543164067,46.29629956678473,-9.286068577579016,0.6017659343554075,4,-0.6850004196167028,-0.6850004196167028,-0.8525004386901891,-0.6450004577636754,1.9899997711181605,4,0.022876944148535472,1.533327681939574,29.34000015258789,1.1282030590910668,29.06999969482422,-4.076880190146425,28.729999542236328,0.022876944148535472
15687,2024-04-29,29.21999931335449,29.26000022888184,28.95000076293945,28.959999084472656,3688500.0,0.01282491947980735,-1.2143066369661863,-0.541667660078361,60.30699938178491,54.71180854053837,-0.8792684643310871,-1.0834214043159456,-1.2193082091320555,-0.9474750097041387,9.852173454854531,0.4099998474121094,0.05253646980078841,0.9979992866516092,-0.28911262119283165,2.28511119449605,0.35444333272938877,1.6415552405738296,-1.519192028398919,80.55546234663905,25.863131186223427,0.6435559539222204,4,-0.8399991989135707,-1.0549993515014613,-1.1949996948242152,-1.014999389648434,1.2100009918212926,0,0.010951458237256073,-1.040000915527358,28.85000038146973,1.533327681939574,29.34000015258789,1.1282030590910668,29.06999969482422,0.010951458237256073
15688,2024-04-30,29.13999938964844,29.28000068664551,28.45000076293945,28.940000534057614,7377800.0,-0.0027378482404509796,2.4583225714160615,0.7692256904963148,73.72651290272282,58.49016980375212,-0.5568319104952586,-0.999537243193668,-1.122178566258551,-0.8670209193623499,9.806175243540325,0.8299999237060618,0.15841340886039035,0.8829994201660192,-0.4656700793596329,2.2316689196916712,0.20866467040319492,1.5573341699288434,-1.2662728026708514,73.14806148020885,11.588179554975127,0.6743347497628259,4,-0.5949993133544957,-0.9749994277954137,-1.154999732971195,-0.9349994659423864,1.110000610351559,1,0.008236093896536456,-1.2143066369661863,29.21999931335449,-1.040000915527358,28.85000038146973,1.533327681939574,29.34000015258789,0.008236093896536456
15689,2024-05-01,29.31999969482422,29.459999084472656,28.96999931335449,29.07999992370605,6046100.0,0.00617708678606621,-1.1304291939810667,1.2000057220786156,73.51349345083979,62.130174191391326,-0.5396155009124293,-1.1461537068227727,-1.279702998963547,-1.0490285463296374,10.312632673442094,0.4899997711181676,0.2752570569120252,1.0044997215271003,-0.4237781573821877,2.4327776004363884,0.2903607820724581,1.7186386609817426,-1.2906457360268107,86.13865125677492,19.590727335331053,0.7141389394546435,5,-0.5950002670288086,-1.140000343322754,-1.372499942779541,-1.114999771118164,0.8500003814697266,2,0.014324695793502595,2.4583225714160615,29.13999938964844,-1.2143066369661863,29.21999931335449,-1.040000915527358,28.85000038146973,0.014324695793502595
15690,2024-05-02,29.399999618530273,29.57999992370605,29.229999542236328,29.43000030517578,6125200.0,0.002728510386723393,1.1212149235615652,-0.12500298023507908,76.50272682976406,64.89675433764178,-0.4384059134997145,-1.1844971040989947,-1.3516306142541517,-1.130271624617233,10.600278002425608,0.350000381469723,0.41098397323408875,1.0194996833801255,-0.483836506752926,2.522835873513177,0.26783158831360154,1.7711677784466495,-1.1989682446518373,84.07075762307082,11.057194777550592,0.7516680950665255,5,-0.4349994659423828,-1.1599998474121094,-1.5949997901916504,-1.3549995422363281,1.0300006866455078,3,0.03775512329095254,-1.1304291939810667,29.31999969482422,2.4583225714160615,29.13999938964844,-1.2143066369661863,29.21999931335449,0.03775512329095254
15691,2024-05-03,29.45000076293945,29.670000076293945,29.15999984741211,29.559999465942386,3650900.0,0.0017007192196580867,2.0909111926711557,3.666539513001699,78.08218104327173,67.50090710020304,-0.38462885464172203,-1.1849909890146044,-1.3795944563370703,-1.1813974652851336,10.64203049795167,0.5100002288818359,0.5637957958536646,0.9995007514953578,-0.5680447434045028,2.5670462463952184,0.21572800404542747,1.783273498945288,-1.0559137920851462,81.96725924790988,1.475883742528552,0.7837727474499295,5,-0.44000053405761363,-1.1650009155273402,-1.6425013542175257,-1.6200008392333949,1.3699989318847692,4,0.04414258755118605,1.1212149235615652,29.399999618530273,-1.1304291939810667,29.31999969482422,2.4583225714160615,29.13999938964844,0.04414258755118605
15692,2024-05-06,29.31999969482422,29.540000915527344,29.25,29.489999771118164,3537600.0,-0.004414297614512397,1.1481361128575365,1.5454734615316925,79.16663796816763,69.79947560766159,-0.18994866807030064,-1.020686393075671,-1.2299018330996425,-1.0577592435874053,11.1323393840021,0.29000091552734375,0.7059636409457895,0.8144996643066413,-0.7956061680355226,2.4246054966488053,0.009446748135559346,1.6195525804777233,-0.7217666270995728,71.31142799520357,-14.433493923998142,0.8050529161710822,5,-0.3099994659423828,-1.0349998474121094,-1.4524998664855957,-1.489999771118164,1.6700000762939453,0,0.051841762400563596,2.0909111926711557,29.45000076293945,1.1212149235615652,29.399999618530273,-1.1304291939810667,29.31999969482422,0.051841762400563596
15693,2024-05-07,29.60000038146973,29.70000076293945,29.35000038146973,29.559999465942386,4601200.0,0.00954981887994144,1.9166494476676013,-0.23529939750249637,77.94114264653354,71.45151922507192,-0.37276141463942736,-1.261398096182699,-1.466886183424446,-1.3419205130783567,11.922380418465456,0.3800010681152308,0.7819419677777866,1.0285003662109418,-0.6494717722759376,2.706472504697821,0.1895142969675021,1.8674864354543814,-0.8302845923739959,86.301344808757,1.1596883027437173,0.8389860692434401,5,-0.5249996185302805,-1.3000001907348668,-1.732500553131107,-1.7700004577636754,1.2999992370605433,1,0.028040537601670135,1.1481361128575365,29.31999969482422,2.0909111926711557,29.45000076293945,1.1212149235615652,29.399999618530273,0.028040537601670135
15694,2024-05-08,29.459999084472656,29.70000076293945,29.43000030517578,29.54999923706055,5271000.0,-0.004729773486243483,-2.6000610360875394,-2.2499523173756373,72.94826976479945,72.17774828968908,-0.19178965109631108,-1.0084973427573516,-1.295891758422087,-1.225937054204742,11.422677761439063,0.2700004577636683,0.828159922191336,0.7839991569519036,-0.8383111226740851,2.4063094365778923,-0.027155982861092554,1.5951542967648997,-0.522832000085053,55.55532008081529,-27.21781059862485,0.8111551398129946,5,-0.3849983215332067,-1.159998893737793,-1.5149989128112793,-1.5949983596801758,1.3900012969970739,2,0.02681605363469708,1.9166494476676013,29.60000038146973,1.1481361128575365,29.31999969482422,2.0909111926711557,29.45000076293945,0.02681605363469708
15695,2024-05-09,29.790000915527344,29.82999992370605,29.3799991607666,29.5,4570400.0,0.011201691829943794,1.4324435784025926,-3.2222269317169077,70.72364272677484,73.65684519051764,-0.5042760370824055,-1.2273701755722612,-1.5849463511562831,-1.570298038309275,10.837206861749916,0.4500007629394496,0.8771596900293162,1.0035009384155273,-0.6054907386282089,2.6124926154592636,0.19900509989365744,1.8079967769373972,-0.7155237690004093,94.02999945911064,12.880926577983288,0.8044958385218685,5,-0.6500005722045934,-1.4250011444091797,-1.8450007438659668,-1.9250001907348633,0.8999996185302699,3,0.012755929811621325,-2.6000610360875394,29.459999084472656,1.9166494476676013,29.60000038146973,1.1481361128575365,29.31999969482422,0.012755929811621325
15696,2024-05-10,29.70000076293945,29.8799991607666,29.60000038146973,29.8799991607666,10141800.0,-0.0030211530655235297,2.1111252397452214,-0.6206821709505266,65.97218588922962,74.28631035801149,-0.314049141816362,-1.012881249535937,-1.4548452997121402,-1.481913754862525,10.254115951525854,0.27999877929687145,0.879052942544984,0.8015007019042919,-0.7286218402361229,2.3316232440447067,0.036439430834086295,1.5665619729744975,-0.4744190609766932,71.4287876815384,-8.038373316766368,0.7650612710702068,5,-0.5350008010864222,-1.310001373291012,-1.7550005912780726,-1.835000038146969,1.2999992370605504,4,0.024579108534813487,1.4324435784025926,29.790000915527344,-2.6000610360875394,29.459999084472656,1.9166494476676013,29.60000038146973,0.024579108534813487
15697,2024-05-13,29.65999984741211,30.020000457763672,29.61000061035156,29.81999969482422,3031200.0,-0.0013468321380399884,-2.15386534031715,0.8888959532059462,66.2020588684864,73.45025990976299,-0.22917017039058507,-0.8378421543952044,-1.3724472477477505,-1.4429793407622995,9.62500223772705,0.4099998474121129,0.8408411944520076,0.648499774932862,-0.7432090964741924,2.0402086463399165,-0.04735466077066519,1.3443542106363893,-0.30353465368858323,46.26857173765106,-31.17460800018648,0.6958544357035276,5,-0.16499996185302734,-1.1999998092651367,-1.7149996757507324,-1.794999122619629,1.620000839233402,0,0.03910990739648712,2.1111252397452214,29.70000076293945,1.4324435784025926,29.790000915527344,-2.6000610360875394,29.459999084472656,0.03910990739648712
15698,2024-05-14,29.68000030517578,29.8700008392334,29.540000915527344,29.81999969482422,3090000.0,0.0006743242706193087,1.7499801319240245,0.8749970197649191,61.96076407432516,72.16662331237248,-0.18384985537867493,-0.6999845946121752,-1.3650629854475795,-1.466495566959221,8.386317407159288,0.3299999237060547,0.8832875315450899,0.5455001831054673,-0.5909663505680882,1.6819667167790229,-0.022733083731310444,1.113733449942245,-0.19082805864422525,46.87508381886185,-27.44754139392633,0.5682332668367773,5,-0.09000015258789062,-1.2200002670288086,-1.7350001335144043,-1.8149995803833008,1.3199996948242188,1,0.044137447859592394,-2.15386534031715,29.65999984741211,2.1111252397452214,29.70000076293945,1.4324435784025926,29.790000915527344,0.044137447859592394
15699,2024-05-15,29.76000022888184,30.0,29.70000076293945,29.790000915527344,3816300.0,0.0026954151914919677,-2.999999999999858,0.2142915531334896,58.89828282509916,70.21057397852083,-0.21777321116823956,-0.6511250656337886,-1.4145720364334622,-1.538883765358218,8.10279251644309,0.31999969482421875,0.8849859512771197,0.5225001335144093,-0.4240919753354824,1.469092242364301,0.04920407908946345,0.9957961879393551,-0.21999931335449574,59.37504656603492,-11.974192333302248,0.4732960544249458,5,-0.17000007629394887,-1.3000001907348668,-1.724999904632572,-1.894999504089359,1.5499992370605469,2,0.03830643080916629,1.7499801319240245,29.68000030517578,-2.15386534031715,29.65999984741211,2.1111252397452214,29.70000076293945,0.03830643080916629
15700,2024-05-16,29.940000534057614,30.149999618530273,29.78000068664551,29.81999969482422,3564500.0,0.0060483973048186535,-2.700010490477603,-3.999936423167753,76.58528052817573,70.04425169906573,-0.3499164166008413,-0.7108406556142768,-1.5745787366039146,-1.7101483764948142,8.382093072315595,0.38999938964843395,0.8478905489766468,0.6030004501342745,-0.17755553638803434,1.3835564366565833,0.21272245687312008,0.9932784433954289,-0.3999996185302699,65.57384738051628,-8.574935095568591,0.3902779932611546,5,-0.24000072479247692,-1.4150009155273402,-1.9300003051757777,-2.074999809265133,0.4499988555908274,3,0.030394115937872668,-2.999999999999858,29.76000022888184,1.7499801319240245,29.68000030517578,-2.15386534031715,29.65999984741211,0.030394115937872668
15701,2024-05-17,30.07999992370605,30.10000038146973,29.81999969482422,29.979999542236328,4755100.0,0.004675998234842549,2.999972752414665,0.8333306842565317,73.62629531506776,69.42865807094351,-0.43712033793135063,-0.7681473648682378,-1.6928678778736952,-1.8417866666713678,9.257464290880064,0.28000068664551137,0.8041492287919851,0.6654998779296832,-0.08489611316906576,1.4158958690284322,0.29030188238030874,1.0406978734790577,-0.41799926757812145,88.52461579350503,14.55890752098881,0.3751979955493745,5,-0.32999992370605113,-1.5550003051757777,-2.094999790191647,-2.2149991989135707,0.42000007629394887,4,0.02027927566152754,-2.700010490477603,29.940000534057614,-2.999999999999858,29.76000022888184,1.7499801319240245,29.68000030517578,0.02027927566152754
15702,2024-05-20,29.989999771118164,30.190000534057614,29.93000030517578,30.170000076293945,4211800.0,-0.0029920263569201966,1.3636253294493434,-1.7999961853173503,73.2239582844773,68.90452647515949,-0.2705357250917295,-0.6143470976510628,-1.5824004414314814,-1.7457799488219585,9.572804432999495,0.2600002288818324,0.74037615846348,0.5149997711181626,-0.21483118109372157,1.2448307233300469,0.15008429501222054,0.8799152472241047,-0.23039932250976491,69.23063379765111,-4.638627797607768,0.36491547610594255,5,-0.2049999237060547,-1.4449996948242188,-2.0049996376037598,-2.1249990463256836,0.8199996948242223,0,0.033677900519843096,2.999972752414665,30.07999992370605,-2.700010490477603,29.940000534057614,-2.999999999999858,29.76000022888184,0.033677900519843096
15703,2024-05-21,30.40999984741211,30.440000534057614,29.95000076293945,30.0,6786600.0,0.014004670873603242,1.0850999935069467,-2.2777730682829653,76.32841294412512,69.280097939529,-0.6297826504158017,-0.9507794125826798,-1.9827560274598284,-2.1553541288163487,10.02571414243095,0.48999977111816406,0.6764506513291408,0.8509998321533203,0.09592133910508238,1.6060783252015582,0.47346058562920135,1.2285390786774393,-0.5900001525878906,95.94585190206583,22.652513085416857,0.37753924652411947,5,-0.5,-1.739999771118164,-2.494999885559082,-2.544999122619629,0.5699996948242188,1,0.028609037934850257,1.3636253294493434,29.989999771118164,2.999972752414665,30.07999992370605,-2.700010490477603,29.940000534057614,0.028609037934850257
15704,2024-05-22,30.059999465942386,30.399999618530273,30.03000068664551,30.20000076293945,4816400.0,-0.011509384519102772,-2.700010490477603,-0.3414667051237743,64.10251394234623,68.54441696348138,-0.20754760652173232,-0.5510610793151081,-1.6042003328613035,-1.7997313320752575,11.06541216193883,0.379999160766598,0.6116525762693215,0.4514994621276891,-0.29838557179957803,1.2013844960549562,0.07655694516405376,0.8264419790913244,-0.12999916076660512,42.42406727740415,-28.287138096338467,0.3749425169636336,5,-0.0699987411499059,-1.174999237060554,-2.2974996566772496,-2.2199993133544957,0.48999977111816406,2,0.03127081007179067,1.0850999935069467,30.40999984741211,1.3636253294493434,29.989999771118164,2.999972752414665,30.07999992370605,0.03127081007179067
15705,2024-05-23,29.35000038146973,30.03000068664551,29.31999969482422,29.8700008392334,5126700.0,-0.02361939777401112,-1.4482715529715204,3.7142545741885256,48.33333015442513,66.58454410405866,0.4844151594854118,0.16835738111015175,-0.8691165352674908,-1.0883410376422624,11.042949551573841,0.7399997711181676,0.5199823768712193,-0.25899963378905966,-1.0081438211512648,0.49014455357314546,-0.6335717274701622,0.1155724598920429,1.0900001525878835,2.6786307290667644,-63.85722038319294,0.3745720936811032,5,0.5299997329711879,-0.30000019073486683,-1.5875005722045934,-1.5100002288818395,1.1099987030029261,3,0.06678020643945581,-2.700010490477603,30.059999465942386,1.0850999935069467,30.40999984741211,1.3636253294493434,29.989999771118164,0.06678020643945581
15706,2024-05-24,29.51000022888184,29.559999465942386,29.290000915527344,29.43000030517578,4719400.0,0.0054514427711260804,2.0000105964755335,-0.1538458716942455,53.135317686383324,65.13268397271388,0.3292539938962591,0.06359904997895072,-0.9981090739108147,-1.2530307139137271,11.032387092031355,0.2699985504150426,0.4648214490066991,-0.13199977874755575,-0.7933733633759239,0.5293738058808124,-0.46268657106173805,0.19868701356662655,0.9076002883911052,19.130381420096533,-44.868074134760214,0.3306867923141832,5,0.355000495910641,-0.29500007629394887,-1.7475004196167028,-1.6700000762939489,0.8199996948242116,4,0.029820371194214212,-1.4482715529715204,29.35000038146973,-2.700010490477603,30.059999465942386,1.0850999935069467,30.40999984741211,0.029820371194214212
15707,2024-05-28,29.540000915527344,29.86000061035156,29.459999084472656,29.459999084472656,4516700.0,0.0010166278011798369,-8.999809269502105,1.0000238418806031,48.920874662012125,63.68380737134576,0.31339859490221755,0.061978982704118835,-0.9954698259605976,-1.2895104297500808,11.248665223005414,0.4000015258789027,0.39931219316572,-0.11799917221069478,-0.7512731239319841,0.5152747795105945,-0.4346361480713412,0.19863780364995165,0.8324956176757752,21.739137645933017,-37.80900301922756,0.3166369758606451,5,0.3249998092651367,-0.14500045776367188,-1.7625007629394531,-1.7000007629394531,0.9499988555908203,1,0.032498275379810204,2.0000105964755335,29.51000022888184,-1.4482715529715204,29.35000038146973,-2.700010490477603,30.059999465942386,0.032498275379810204
15708,2024-05-29,29.3799991607666,29.459999084472656,29.229999542236328,29.35000038146973,5212400.0,-0.005416443798301973,1.4210653121047243,0.37497615868772977,48.571432463969906,62.536379553442515,0.47647654376197934,0.25390042514535693,-0.8062710508679203,-1.1361855377084282,11.747202770490942,0.3100013732910156,0.3551645720561005,-0.29000091552734375,-0.8901763833488552,0.3101745522941677,-0.5900886494380977,0.01008681838341019,0.9491975477294865,12.820479380258455,-45.2815910362862,0.30008773391075544,5,0.4550008773803711,0.015001296997070312,-1.4549989700317383,-1.4549989700317383,0.9400005340576172,2,0.04867257814919812,-8.999809269502105,29.540000915527344,2.0000105964755335,29.51000022888184,-1.4482715529715204,29.35000038146973,0.04867257814919812
15709,2024-05-30,29.739999771118164,29.75,29.45000076293945,29.559999465942386,5157500.0,0.012253254616572562,1.9999809265864668,6.000254323500084,49.116588721586105,59.48430268604366,0.1266601848633826,-0.07696767907555824,-1.140026516716798,-1.5033921509804387,12.635385844041528,0.37000083923339844,0.3208132307807787,0.04899969100952006,-0.5285778271184007,0.6265772091374409,-0.2397890680544421,0.33778845007348224,0.5232451074023388,63.74993741521223,9.771466384938883,0.288788759063961,5,0.0950002670288086,-0.3449993133544922,-1.8000001907348633,-1.8000001907348633,-0.1100006103515625,3,0.0416946799146376,1.4210653121047243,29.3799991607666,-8.999809269502105,29.540000915527344,2.0000105964755335,29.51000022888184,0.0416946799146376
15710,2024-05-31,30.51000022888184,30.57999992370605,29.770000457763672,29.79999923706055,6770000.0,0.025891071408529642,-1.103898677486527,3.9444432670708194,61.53844063832542,58.14120772196118,-0.6190864461926893,-0.8005926846599358,-1.87171420813036,-2.278908669832358,13.829912369863495,0.8400001525878871,0.32449358115463056,0.7635001182556174,0.09715819446178386,1.4298420420494509,0.43032915635869884,1.096671080152536,-1.2800006866455114,94.81483888560061,41.265624062440374,0.33317096189691703,5,-0.6050004959106481,-0.9949998855590891,-2.470000267028812,-2.470000267028812,-0.9200000762939489,4,0.0013110130409257348,1.9999809265864668,29.739999771118164,1.4210653121047243,29.3799991607666,-8.999809269502105,29.540000915527344,0.0013110130409257348
15711,2024-06-03,30.75,30.84000015258789,30.440000534057614,30.51000022888184,5116200.0,0.00786626579212446,-1.1052657996576596,0.3380273744442454,64.69001753114225,57.192992082701736,-0.8426675283633962,-0.9889079728879366,-2.066276277345736,-2.5202108235767042,15.046374441931793,0.399999618530277,0.3430014063486375,0.938499927520752,0.1512789432112669,1.725720911830237,0.5448894353660094,1.3321104196754945,-1.4930004501342786,94.4099305298873,38.28989289755152,0.39361049215474175,6,-0.7150001525878906,-1.1049995422363281,-2.5850000381469727,-2.5850000381469727,-1.0699996948242188,0,-0.00943092408219004,-1.103898677486527,30.51000022888184,1.9999809265864668,29.739999771118164,1.4210653121047243,29.3799991607666,-0.00943092408219004
15712,2024-06-04,30.84000015258789,30.920000076293945,30.54999923706055,30.68000030517578,3849700.0,0.0029268342305004413,1.3125074505876801,0.6666666666666765,65.34390279592904,55.972490955124385,-0.8933618594361512,-1.0110308751695953,-2.103698028954909,-2.6113225846233377,16.364542718618956,0.3700008392333949,0.31104536190386867,0.9525000572204583,0.07657950144768932,1.8284206129932272,0.5145397793340756,1.390460335106841,-1.5196805786132828,95.26627819968918,36.408032987349785,0.43796027788638403,6,-0.7650003433227539,-1.1549997329711914,-2.6750001907348633,-2.6750001907348633,-0.5400009155273402,1,-0.01653697232031448,-1.1052657996576596,30.75,-1.103898677486527,30.51000022888184,1.9999809265864668,29.739999771118164,-0.01653697232031448
15713,2024-06-05,30.43000030517578,30.809999465942386,30.40999984741211,30.739999771118164,2639200.0,-0.013294417813992987,-1.2857096146615208,-1.9374985098824595,58.15084751661967,55.31119468559922,-0.5366623737700351,-0.5646090760357403,-1.6373852547877483,-2.1904593322906294,17.325767607726245,0.43000030517578125,0.272804567988878,0.5010002136230476,-0.395963118796935,1.3979635460430302,0.052518547413054506,0.9494818798330407,-1.0136999010620116,66.66666666666676,7.548535068577209,0.44848166620999136,6,-0.35500049591064453,-0.744999885559082,-2.1575002670288086,-2.265000343322754,-2.14999961853027,2,0.0019717208458975843,1.3125074505876801,30.84000015258789,-1.1052657996576596,30.75,-1.103898677486527,30.51000022888184,0.0019717208458975843
15714,2024-06-06,30.25,30.559999465942386,30.20000076293945,30.309999465942386,2274900.0,-0.005915225217568154,-3.500041723788409,0.1935469977665639,53.77128073045381,55.915411416269066,-0.3652903592134997,-0.3398116077477802,-1.3900745337070646,-2.004044789510502,18.15539006605238,0.3599987030029368,0.23657642099793463,0.28149986267089844,-0.5979083376018046,1.1609080629436015,-0.15820423746545131,0.7212039628072482,-0.7434776155554204,41.73910447464137,-15.878245905498737,0.4397041001363515,6,-0.17500019073486328,-0.30500030517578125,-1.8949999809265137,-2.0850000381469727,-1.6800003051757812,3,0.0023140394983212076,-1.2857096146615208,30.43000030517578,1.3125074505876801,30.84000015258789,-1.1052657996576596,30.75,0.0023140394983212076
15715,2024-06-07,30.170000076293945,30.3700008392334,29.85000038146973,29.88999938964844,5935900.0,-0.0026446255770596894,-1.8889018400682782,-4.666719649044392,51.111112157666554,55.69049969085609,-0.17516128064148262,-0.24230661294411604,-1.2764782458727133,-1.9173920351343696,18.495398561041775,0.5200004577636683,0.1486159155073068,0.1824999809265151,-0.697090175185977,1.0620901370390072,-0.257295097129731,0.6222950589827612,-0.5786690303384034,29.90652206464286,-22.818061311863186,0.43979507805624646,6,-0.0950002670288086,-0.13000011444091797,-1.7175006866455078,-1.9900007247924805,-1.5300006866455043,4,-0.017898605043479954,-3.500041723788409,30.25,-1.2857096146615208,30.43000030517578,1.3125074505876801,30.84000015258789,-0.017898605043479954
15716,2024-06-10,30.43000030517578,30.5,30.04999923706055,30.170000076293945,3946400.0,0.008617839848337638,1.2500059604701441,0.9285699688694337,55.21327260556739,56.38965501791778,-0.325125938995221,-0.46885124067240724,-1.505615748327557,-2.161495749315641,18.83196455717308,0.4500007629394496,0.11620846189281764,0.4060002326965346,-0.48388209020596307,1.2958825555990323,-0.038940928754716,0.8509413941477852,-0.7589491173999363,54.205615806398555,3.421507700669224,0.4449411614512497,6,-0.35500049591064453,-0.3900003433227539,-1.827500343322754,-2.190000534057617,-1.6100006103515625,0,-0.027604342562067452,-1.8889018400682782,30.170000076293945,-3.500041723788409,30.25,-1.2857096146615208,30.43000030517578,-0.027604342562067452
15717,2024-06-11,30.81999969482422,30.85000038146973,30.13999938964844,30.190000534057614,6090300.0,0.012816279518147233,1.057972296473598,2.423071562190528,54.89259676033156,57.09200660640241,-0.5749224642667805,-0.8089666378987204,-1.8573276173667566,-2.5286986301304566,19.105679072697168,0.7100009918212891,0.1978183915888856,0.7379996299743645,-0.20180094893281364,1.6778002088815427,0.26809934052077367,1.2078999194279554,-1.0740115737372875,96.99993133544886,49.78336814201917,0.46990028945358975,6,-0.6349992752075195,-0.744999885559082,-2.172499656677246,-2.5349998474121094,-1.8500003814697301,1,-0.03698894876497627,1.2500059604701441,30.43000030517578,-1.8889018400682782,30.170000076293945,-3.500041723788409,30.25,-0.03698894876497627
15718,2024-06-12,30.989999771118164,31.20000076293945,30.6299991607666,31.15999984741211,9721300.0,0.005515901297120873,3.559978027511488,-0.2698417504034184,61.596007602754156,58.47860870430998,-0.5504082049856116,-0.9231217309927615,-1.9869201247576385,-2.6746822207803014,19.755752158349335,0.570001602172848,0.2629625496289023,0.8424997329711914,-0.15985266732572256,1.8448521332681054,0.3413235328227344,1.3436759331196484,-1.1735709327188104,84.44437537175645,35.10879341758787,0.5011762001484567,6,-0.5049991607666016,-0.7749996185302734,-2.3424997329711914,-2.7049999237060547,-2.030000686645508,2,-0.022265264251491668,1.057972296473598,30.81999969482422,1.2500059604701441,30.43000030517578,-1.8889018400682782,30.170000076293945,-0.022265264251491668
15719,2024-06-13,30.899999618530273,31.149999618530273,30.6299991607666,31.0,8317400.0,-0.002904167578335004,1.6000047683761296,0.5882372740634362,72.8613240700418,59.73670686338957,-0.3112937332585197,-0.783507493364155,-1.8473760697325048,-2.5561549460496877,20.17909009637481,0.5200004577636719,0.3486230627567899,0.6954996109008782,-0.3430716419253841,1.7340708637271405,0.17621398448774528,1.2147852373140111,-0.9728850261677131,77.77769928608681,21.609209139796732,0.5192856264131311,6,-0.3749990463256836,-0.6849994659423828,-2.2124991416931152,-2.59999942779541,-2.199998855590824,3,-0.08478961049286182,3.559978027511488,30.989999771118164,1.057972296473598,30.81999969482422,1.2500059604701441,30.43000030517578,-0.08478961049286182
15720,2024-06-14,30.85000038146973,30.899999618530273,30.53000068664551,30.649999618530273,5105800.0,-0.00161809830672488,1.4666658189539836,-2.0000000000000355,70.42681543974241,60.37412885323405,-0.232436758528074,-0.6976043476954636,-1.7457805663356005,-2.4781087424179127,20.244476293854945,0.3699989318847621,0.4575668928891439,0.6000003814697301,-0.46906703791774973,1.66906780085721,0.06546667177599019,1.13453409116347,-0.8210548954610175,69.56522460244315,8.351792994452566,0.5345337096937393,6,-0.32499980926514027,-0.6350002288818395,-2.162499904632572,-2.550000190734867,-1.8299999237060582,4,-0.07390601810219133,1.6000047683761296,30.899999618530273,3.559978027511488,30.989999771118164,1.057972296473598,30.81999969482422,-0.07390601810219133
15721,2024-06-17,30.690000534057614,30.979999542236328,30.6299991607666,30.75,3674800.0,-0.005186380727185358,-2.888845326523476,-0.29999618531729866,66.86215581743824,60.54282363340174,-0.0914609706201297,-0.5160181356824047,-1.5333679286043633,-2.2849593981120897,20.355587973251954,0.35000038146972656,0.5448301621038851,0.4095005035400341,-0.6738563513065507,1.492857358386619,-0.13217792388325833,0.9511789309633265,-0.5673706258944406,51.88683319358092,-13.728293667829512,0.5416784274232923,6,-0.1649999618530238,-0.475000381469723,-1.9375004768371547,-2.3250007629394496,-1.810001373291012,0,-0.0667970384078106,1.4666658189539836,30.85000038146973,1.6000047683761296,30.899999618530273,3.559978027511488,30.989999771118164,-0.0667970384078106
15722,2024-06-18,31.0,31.020000457763672,30.559999465942386,30.59000015258789,4129500.0,0.010100992523554009,1.0444453863433911,-6.833391613948796,72.7528241890418,62.16526548589309,-0.4206092273249382,-0.7868114847393493,-1.791752194199269,-2.5657377287189256,20.22663524670912,0.4600009918212855,0.5340111525462383,0.6689999580383308,-0.45088534043381046,1.788885256510472,0.10905730880226017,1.2289426072744014,-0.7911804234547262,70.14914325894695,-2.055578759304069,0.559942649236071,6,-0.47499942779541016,-0.7849998474121094,-2.2225003242492676,-2.6100006103515625,-1.639999389648441,1,-0.07032259048954137,-2.888845326523476,30.690000534057614,1.4666658189539836,30.85000038146973,1.6000047683761296,30.899999618530273,-0.07032259048954137
15723,2024-06-20,31.28000068664551,31.35000038146973,30.920000076293945,31.03000068664551,4886100.0,0.009032280214371413,1.2051332211745556,0.609756324491296,72.12645284627972,64.20472905431818,-0.634032879785412,-1.0522409368052479,-2.0177541739743496,-2.815390776212496,19.78969347705246,0.4300003051757848,0.4948615735003372,0.9055006027221708,-0.2921897904115198,2.1031909958558614,0.3066554061553255,1.5043457992890161,-0.9918866151887045,91.46344867369439,17.437873975196126,0.5988451965668457,6,-0.6800003051757812,-0.990000724792484,-2.302500724792484,-2.8200006484985387,-2.0900001525878977,3,-0.07384914714139501,1.0444453863433911,31.0,-2.888845326523476,30.690000534057614,1.4666658189539836,30.85000038146973,-0.07384914714139501
15724,2024-06-21,31.0,31.56999969482422,30.93000030517578,31.40999984741211,8594700.0,-0.0089514284047012,-1.3272737361196845,-1.6399993896484375,58.193976732896445,64.99171400712152,-0.2642447926679985,-0.7359389606511471,-1.6565585732597512,-2.5117913785237747,19.436662030345364,0.6399993896484375,0.43607908493094527,0.5784998893737807,-0.6408058039721531,1.7978055827197146,-0.031152957299184436,1.1881527360467459,-0.6056972975419015,45.19228476742227,-25.12114464393259,0.6096528466729669,6,-0.1900005340576172,-0.6000003814697266,-1.9749999046325684,-2.5399999618530273,-2.4899997711181605,4,-0.06580648114604337,1.2051332211745556,31.28000068664551,1.0444453863433911,31.0,-2.888845326523476,30.690000534057614,-0.06580648114604337
15725,2024-06-24,31.309999465942386,31.40999984741211,31.01000022888184,31.01000022888184,3018900.0,0.009999982772334937,-1.6666709052299395,-0.7317057285609282,59.15031966794676,65.42916368071921,-0.44201175618667676,-0.9397529818342427,-1.8868567749325216,-2.7971079432721133,21.10975462803375,0.4099998474121094,0.4461879139463605,0.7904994010925321,-0.38029384236798336,1.9612926445530476,0.2051027793622744,1.3758960228227899,-0.7746131244003536,74.25740891468136,6.7031915026509665,0.5853966217302577,6,-0.45499992370605824,-0.9099998474121129,-2.2849993705749547,-2.8499994277954137,-3.5599994659423864,0,-0.08335990889562217,-1.3272737361196845,31.0,1.2051332211745556,31.28000068664551,1.0444453863433911,31.0,-0.08335990889562217
15726,2024-06-25,30.38999938964844,31.270000457763672,30.190000534057614,31.25,6235800.0,-0.029383586457568667,1.3999957614546767,-2.8666759915059075,44.21592758938559,64.24286710616965,0.5271532788112303,0.05223272315315697,-0.8923340706333143,-1.8570451406878803,22.243351635362288,1.1199989318847727,0.4735374703939961,-0.17350063323974396,-1.2466225392829422,0.8996212728034543,-0.7100615862613431,0.36306031978185516,1.1800003051757777,14.492679508567658,-47.50903520855543,0.5365609530215985,6,0.4900007247924769,0.010000228881832385,-1.277499675750736,-1.8649997711181676,-2.2399997711181676,1,-0.04508058438301332,-1.6666709052299395,31.309999465942386,-1.3272737361196845,31.0,1.2051332211745556,31.28000068664551,-0.04508058438301332
15727,2024-06-26,30.5,30.57999992370605,30.149999618530273,30.25,3063700.0,0.0036196318710366437,1.0975632449129789,-0.2906974681073804,50.97492607032006,63.0627469358992,0.4101151298220387,0.01880455558130123,-0.9230630830743003,-1.953165219316734,22.757336760633244,0.4300003051757777,0.5279002313397783,-0.1114999771118157,-1.0718132360753394,0.848813281851708,-0.5916566065935775,0.36865665236994616,1.042399711608887,24.647912863722635,-35.245045586779355,0.48015662948176235,6,0.3599996566772461,-0.10000038146972656,-1.3625001907348633,-1.9750003814697266,-3.4300003051757812,2,-0.053114781614209794,1.3999957614546767,30.38999938964844,-1.6666709052299395,31.309999465942386,-1.3272737361196845,31.0,-0.053114781614209794
15728,2024-06-27,30.809999465942386,30.86000061035156,30.520000457763672,30.57999992370605,3297000.0,0.010163916916143823,1.0605955518564985,0.9199981689453409,57.526875931563104,61.358919364957124,0.08034680581389964,-0.18822001869504845,-1.1427514859661976,-2.2404747554969724,24.036553745808405,0.36000061035155895,0.5534747366673614,0.12699947357178232,-0.6409122717188076,0.8949112188623722,-0.25695639907351264,0.5109553462170773,0.6767042419433551,46.47885999658851,-15.061456865040988,0.3839558726452942,6,0.05000019073485973,-0.4099998474121129,-1.644999504089359,-2.264999389648441,-4.879999160766605,3,-0.047062605671047364,1.0975632449129789,30.5,1.3999957614546767,30.38999938964844,-1.6666709052299395,31.309999465942386,-0.047062605671047364
15729,2024-06-28,30.979999542236328,31.04999923706055,30.65999984741211,30.90999984741211,6589500.0,0.0055176916339081394,2.7142960944594905,0.3043471049707169,60.629915741235294,60.270374954011885,-0.08617400639697337,-0.27464021542597905,-1.2340773138475498,-2.379859803548463,24.892807180463077,0.38999938964844105,0.5581916472411095,0.23499956130981303,-0.40128893240436625,0.8712880550239923,-0.08314468554727839,0.5531438081669044,0.45323600207519377,65.87299785196252,0.3175363956653996,0.31814424685709036,6,-0.11999988555908203,-0.5799999237060547,-1.6899995803833008,-2.309999465942383,-5.209999084472656,4,-0.05777918123395498,1.0605955518564985,30.809999465942386,1.0975632449129789,30.5,1.3999957614546767,30.38999938964844,-0.05777918123395498
15730,2024-07-01,30.54999923706055,31.18000030517578,30.479999542236328,31.149999618530273,2946500.0,-0.01387993258649145,1.1212087934318022,-8.571471389645726,51.50752444329858,58.5643048013297,0.3316750710848062,0.16707645834588547,-0.7368367890762464,-1.922711461793849,24.294039506977185,0.7000007629394531,0.5063275845275186,-0.19700069427489808,-0.8304241221186821,0.43642273356888595,-0.5137124081967883,0.11971101964699216,0.8319068702197221,35.71422489326551,-29.984898580506155,0.31671171392189135,7,0.31000041961669567,-0.149999618530277,-1.1124987602233922,-1.8799991607666051,-4.920000076293949,0,-0.06677574661618857,2.7142960944594905,30.979999542236328,1.0605955518564985,30.809999465942386,1.0975632449129789,30.5,-0.06677574661618857
15731,2024-07-02,30.459999084472656,30.649999618530273,30.45000076293945,30.54999923706055,2806500.0,-0.0029459952482981944,-2.6364487601871023,0.15000015894562516,45.10868776498151,55.49273408754522,0.43093601618821253,0.24689493433933762,-0.5979538706394472,-1.8051723063273215,23.29522444587731,0.19999885559082387,0.4165170972217851,-0.2725008010864265,-0.918781715095534,0.373780112922681,-0.595641258090982,0.05063965591812902,0.872630763257618,30.097015464327974,-30.33563628868484,0.3231404570045539,7,0.40000057220458984,-0.05999946594238281,-0.9949989318847656,-1.789999008178711,-4.179998397827145,1,-0.08896911247295836,1.1212087934318022,30.54999923706055,2.7142960944594905,30.979999542236328,1.0605955518564985,30.809999465942386,-0.08896911247295836
15732,2024-07-03,30.32999992370605,30.709999084472656,30.290000915527344,30.45000076293945,1489500.0,-0.004267864894089035,-3.2000057220787896,1.3333403975754994,40.93406650988677,52.02691338350156,0.5094780554003009,0.35492426876158945,-0.42763416916618624,-1.6458751089881218,22.012196027493943,0.4199981689453125,0.3356760143039068,-0.3769999504089405,-1.0452923925906354,0.2912924917727544,-0.711146171499788,-0.04285372931809306,0.9553247148562214,4.494273663997406,-50.71576846260943,0.33414622109084685,7,0.529999732971195,0.0699996948242223,-0.7899994850158656,-1.6599998474121058,-3.8600006103515625,2,-0.07187604057565067,-2.6364487601871023,30.459999084472656,1.1212087934318022,30.54999923706055,2.7142960944594905,30.979999542236328,-0.07187604057565067
15733,2024-07-05,30.489999771118164,30.63999938964844,30.25,30.3700008392334,5291500.0,0.0052752999609162465,-1.1666596024244678,-0.9999841055392196,44.474394223868316,50.50251532694288,0.2521478438776512,0.21043923290518762,-0.543011008513151,-1.7769458100297797,20.990065987661108,0.38999938964844105,0.27914707279832385,-0.22000007629394602,-0.8835789743165172,0.44357882172862517,-0.5517895253052316,0.11178937271733957,0.7499118666428295,25.806418533680077,-25.452256308623785,0.3317894490112848,7,0.28999996185302734,-0.09000015258789062,-0.8599991798400879,-1.8199996948242188,-4.020000457763675,4,-0.11216792725376012,-3.2000057220787896,30.32999992370605,-2.6364487601871023,30.459999084472656,1.1212087934318022,30.54999923706055,-0.11216792725376012
15734,2024-07-08,30.31999969482422,30.53000068664551,30.11000061035156,30.51000022888184,5404000.0,-0.005575601101019956,2.6521515586256714,-1.5833518771656843,43.080930845911624,48.71702768005008,0.35262870356055487,0.40680974447234064,-0.34040420822533335,-1.5822241968632298,20.32666806191392,0.4200000762939524,0.1615883138004186,-0.3935001373291023,-1.0475330984435551,0.2605328237853506,-0.7205166178863287,-0.06648365677187584,0.8763154621675469,19.626088258572643,-28.10587897285172,0.3270164805572269,7,0.37000083923339844,0.1900005340576172,-0.7049994468688965,-1.6499996185302734,-3.85000038146973,0,-0.14478889953280027,-1.1666596024244678,30.489999771118164,-3.2000057220787896,30.32999992370605,-2.6364487601871023,30.459999084472656,-0.14478889953280027
15735,2024-07-09,29.6299991607666,30.36000061035156,29.6299991607666,30.29999923706055,8258900.0,-0.02275727377976866,-1.179108556592725,3.5263062791747757,37.84402265019939,48.009038242362735,0.8708378287860441,1.1112551113232954,0.36615320989534794,-0.8663136598759067,20.585426647817375,0.7300014495849574,0.0013592336208034794,-1.0565006256103509,-1.8373041878598855,-0.27569706336081623,-1.4469024067351164,-0.6660988444855853,1.5011371234267514,0.0,-45.256356749485136,0.3904017811247666,7,0.7750005722045898,0.9700002670288086,-0.014998912811279297,-0.9599990844726562,-3.159999847412113,1,-0.13027333149958353,2.6521515586256714,30.31999969482422,-1.1666596024244678,30.489999771118164,-3.2000057220787896,30.32999992370605,-0.13027333149958353
15736,2024-07-10,29.59000015258789,29.770000457763672,29.07999992370605,29.739999771118164,9594900.0,-0.0013499496898965457,5.571402621229632,0.22388000216355822,32.76283869427307,45.985472978357514,0.8777252044251327,1.1437367387020139,0.43838225120995844,-0.7989371517601853,20.964377352925588,0.6900005340576207,-0.08459943368200129,-1.054499626159668,-1.9718294943530026,-0.13716975796633335,-1.5131645602563353,-0.5958346920630007,1.4210451617313211,31.28837370946751,-10.372282433368785,0.458664934096667,7,0.5399999618530273,0.7349996566772461,0.11999988555908203,-0.8500003814697266,-3.120000839233402,2,-0.13382902911120653,-1.179108556592725,29.6299991607666,2.6521515586256714,30.31999969482422,-1.1666596024244678,30.489999771118164,-0.13382902911120653
15737,2024-07-11,29.68000030517578,30.11000061035156,29.54999923706055,29.71999931335449,7549500.0,0.0030415732383839433,-2.733328247089756,0.26666073267802776,29.48717259012591,42.869950384864495,0.7366415451860284,1.016044810224411,0.3703944584857517,-0.8690614407725832,20.55989342497664,0.5600013732910085,-0.2064841223719469,-0.9074995040893548,-1.916049896555844,0.10105088837713438,-1.4117747003225993,-0.4032243078561102,1.137940470082114,38.46157608184001,2.9725540827033115,0.5042751962332443,7,0.4499998092651367,0.6449995040893555,0.15999984741210938,-0.8100004196166992,-3.2100009918212926,3,-0.11455524203405609,5.571402621229632,29.59000015258789,-1.179108556592725,29.6299991607666,2.6521515586256714,30.31999969482422,-0.11455524203405609
15738,2024-07-12,30.29999923706055,30.6200008392334,29.709999084472656,29.790000915527344,7825600.0,0.020889451668120396,-1.7164151061564477,-12.750274188165829,41.745269862976784,40.77165639839133,0.041003109296337215,0.3601683189771343,-0.21735479337402452,-1.465537106533322,19.3444854277664,0.9400005340576172,-0.18797072226137246,-0.25300054550170614,-1.2507265199120141,0.7447254289086018,-0.7518635327068601,0.24586244170344784,0.34414745304216154,79.22068753684677,43.10185050247239,0.49886298720515415,7,-0.16999912261963246,0.02500057220458629,-0.41999912261963246,-1.389999389648441,-3.829999923706062,4,-0.12640264092883247,-2.733328247089756,29.68000030517578,5.571402621229632,29.59000015258789,-1.179108556592725,29.6299991607666,-0.12640264092883247
15739,2024-07-15,28.28000068664551,30.10000038146973,28.0,30.10000038146973,13737600.0,-0.06666662050421235,1.3076931138414885,-3.568638597383533,24.53781232449181,37.7750217185239,1.830194293114154,2.2912949228081807,1.8062829603291881,0.5679143451891449,18.809128947148725,2.2999992370605504,-0.2626722770923031,-2.141999149322505,-3.5510912499905665,-0.7329070486544431,-2.8465451996565356,-1.437453098988474,2.340000152587887,10.687045685353231,-19.756243171039635,0.7045460503340307,7,1.0749988555908168,1.504999160766598,1.5999994277954066,0.629999160766598,-1.8100013732910227,0,,-1.7164151061564477,30.29999923706055,-2.733328247089756,29.68000030517578,5.571402621229632,29.59000015258789,
15740,2024-07-16,28.56999969482422,28.85000038146973,28.26000022888184,28.40999984741211,10720200.0,0.010254561567802689,-1.5652231602342292,-0.08791201881358703,32.89472646376571,36.417914907277705,1.374320334635673,1.9201742535759472,1.5207889705105941,0.28536724569480043,18.495931613982123,0.5900001525878906,-0.3950306546824969,-1.7380001068115227,-3.354892350272223,-0.12110786335082224,-2.546446228541871,-0.9295539850811743,2.0500011444091797,21.755706574162716,-10.263005202063873,0.8084461217303501,7,0.7849998474121094,1.2150001525878906,1.440000057220459,0.3400001525878906,-2.10000038146973,1,,1.3076931138414885,28.28000068664551,-1.7164151061564477,30.29999923706055,-2.733328247089756,29.68000030517578,
15741,2024-07-17,28.63999938964844,28.88999938964844,28.1299991607666,28.15999984741211,9188500.0,0.0024501118506103925,-1.8148108902358175,3.000000000000022,32.38634105882521,35.46816763493754,1.1387563867560004,1.7799795159820242,1.4545886473873217,0.22984868615402476,18.092088541313977,0.7600002288818395,-0.5689625317044431,-1.5655003547668436,-3.3332996457850363,0.2022989362513492,-2.44940000027594,-0.6816007092577472,1.665601348876951,24.42744979561542,-8.171516584710215,0.8838996455090967,7,0.6800003051757777,1.1450004577636683,1.417500495910641,0.2700004577636683,-2.1700000762939524,2,,-1.5652231602342292,28.56999969482422,1.3076931138414885,28.28000068664551,-1.7164151061564477,30.29999923706055,
15742,2024-07-18,28.81999969482422,29.18000030517578,28.46999931335449,28.46999931335449,6864300.0,0.00628492699063532,-3.057144102756871,0.7291681567842091,30.679598130574576,33.93541251346045,0.8068903893232999,1.5054714246550738,1.2847486321758126,0.06488455448830877,17.668664164131776,0.7100009918212926,-0.6778336890095247,-1.276500034332276,-3.1057968649006327,0.5527967962360805,-2.191148449616456,-0.36185161904809604,1.2089289550781253,31.297688250517787,0.435662821044545,0.9146484152841791,7,0.49000072479248047,0.9650001525878906,1.2375001907348633,0.09000015258789062,-2.35000038146973,3,,-1.8148108902358175,28.63999938964844,-1.5652231602342292,28.56999969482422,1.3076931138414885,28.28000068664551,
15743,2024-07-19,28.96999931335449,29.059999465942386,28.60000038146973,29.01000022888184,3697400.0,0.00520470576400478,5.57144414168904,-0.11428820551388555,30.409336721699717,32.52745761077024,0.4677982024407896,1.236958501775458,1.1378351554078456,-0.05931402939829766,16.718026459571544,0.45999908447265625,-0.7574637750147097,-1.011000347137454,-2.817222114791498,0.7952214205165902,-1.914111230964476,-0.10788946331043192,0.8154578985595755,46.19043510247431,18.94091836110743,0.9031108838270218,7,0.3400011062622106,0.8150005340576207,1.1600008010864293,-0.05999946594237926,-2.5,4,,-3.057144102756871,28.81999969482422,-1.8148108902358175,28.63999938964844,-1.5652231602342292,28.56999969482422,
15744,2024-07-22,28.959999084472656,29.18000030517578,28.809999465942386,29.03000068664551,3405200.0,-0.00034519258263232544,-1.000000000000019,1.749999999999778,33.121000536973824,32.0026773759674,0.2956895638961221,1.1449953236451478,1.1553823028427352,-0.028897487660138665,15.329917903705978,0.3700008392333949,-0.8185860848474142,-0.9190005302429185,-2.7132941985613535,0.8752931380755165,-1.8161473644021342,-0.0218536960837028,0.6112032620117205,79.04752562656334,50.68478452540926,0.8971468341592169,7,0.35000133514404297,0.8250007629394531,1.3900012969970703,0.09000110626220703,-2.4899997711181676,0,,5.57144414168904,28.96999931335449,-3.057144102756871,28.81999969482422,-1.8148108902358175,28.63999938964844,
15745,2024-07-23,28.70000076293945,29.01000022888184,28.690000534057614,28.920000076293945,3132100.0,-0.008977842878199804,-1.666666666666647,3.142775401215117,31.96720606662751,31.91427375067345,0.4580648506199161,1.2642522944744279,1.4094233678367765,0.2529269561149441,13.920223403214532,0.31999969482422586,-0.9245855944641193,-1.0484989166259808,-2.7832368434786723,0.6862390102267106,-1.9158678800523248,-0.18112995319963687,0.6826573019668025,54.28580770676965,25.06252339215097,0.8673689634263454,7,0.6099996566772496,1.0849990844726598,1.6699995994567907,0.3499994277954137,-2.230001449584961,1,,-1.000000000000019,28.959999084472656,5.57144414168904,28.96999931335449,-3.057144102756871,28.81999969482422,
15746,2024-07-24,29.020000457763672,29.15999984741211,28.709999084472656,29.0,3221900.0,0.011149814854271467,2.00001271568989,-0.0909114553982455,37.08085775864829,32.758016547175934,0.05443186786752108,0.8815507689504543,1.0899634329785641,-0.04348360103273308,14.346443919849804,0.4599990844726598,-1.015095180537127,-0.6599992752075181,-2.3962744074223608,1.0762758570073245,-1.5281368413149394,0.2081382908999032,0.1967386393538284,77.46484170371674,43.249911545608576,0.868137566107422,7,0.28999996185302734,0.7649993896484375,1.3499999046325684,0.029999732971191406,-2.5500011444091832,2,,-1.666666666666647,28.70000076293945,-1.000000000000019,28.959999084472656,5.57144414168904,28.96999931335449,
15747,2024-07-25,28.8799991607666,29.670000076293945,28.8700008392334,29.149999618530273,4390200.0,-0.004824303748748426,-4.517291274779337,-13.49971390425329,34.05938544793652,31.904029389949237,0.07713010578699908,0.9422736946644079,1.230178337678641,0.1204902349093544,14.559188673558982,0.7999992370605469,-1.0325439997002945,-0.7190005302429192,-2.445327582363504,1.0073265218776655,-1.5821640563032133,0.1441629958173749,-0.8799991607666016,26.16811767809626,-8.734090074736876,0.8631635260602929,7,0.17000102996826172,0.9050006866455078,1.4900012016296387,0.17000102996826172,-2.409999847412113,3,,2.00001271568989,29.020000457763672,-1.666666666666647,28.70000076293945,-1.000000000000019,28.959999084472656,
15748,2024-07-26,29.36000061035156,29.440000534057614,28.899999618530273,29.03000068664551,4665000.0,0.016620549291325393,1.2040863990408932,-1.2222198674747897,41.04477930610896,33.738136832351145,-0.6148953124462118,0.36688240618171264,0.7553277855269513,-0.3404876911288035,14.303896811584949,0.5600013732910121,-1.0172122508950636,-0.16649913787842152,-1.7978659818601024,1.4648677061032593,-0.982182559869262,0.6491842841124189,-1.3266006088256788,68.36738665867371,30.230262916719255,0.8156834219908408,7,-0.4600009918212855,0.4249992370605504,1.0099997520446813,-0.31000041961669567,-2.8900012969970703,4,,-4.517291274779337,28.8799991607666,2.00001271568989,29.020000457763672,-1.666666666666647,28.70000076293945,
15749,2024-07-29,29.190000534057614,29.54999923706055,29.0,29.420000076293945,7923000.0,-0.005790193213892736,1.2449046321525705,-0.6969684709418517,45.454556202197985,35.13367346995473,-0.33775550999912696,0.41729957247062544,0.9260305126333463,-0.15146112716101,13.66009423009208,0.5499992370605504,-1.0039066004413186,-0.2469992637634313,-1.732495083935138,1.2384965564082755,-0.9897471738492847,0.4957486463224221,-1.123868531036372,51.0204319952042,7.726300580720711,0.7427479100858525,7,-0.2900009155273402,0.5949993133544957,1.2549996376037633,-0.06500053405761363,-2.720001220703125,0,,1.2040863990408932,29.36000061035156,-4.517291274779337,28.8799991607666,2.00001271568989,29.020000457763672,
15750,2024-07-30,28.51000022888184,29.399999618530273,28.3700008392334,29.239999771118164,8242500.0,-0.02329565922352006,-1.0396049326761467,3.1739173701755776,40.14598184467842,35.99585577949397,0.3719537436202778,0.9872488785911706,1.593043457165944,0.5372581292081762,13.715398894532814,1.029998779296875,-1.118618391072662,-0.8249996185302706,-2.2682631245579437,0.6182638874974025,-1.5466313715441053,-0.10336786551643584,-0.4117908643951438,10.769190139295493,-32.63728334135189,0.7216317530138358,7,0.5100002288818324,1.1949996948242152,2.0949993133544886,0.7249994277954066,-2.040000915527351,1,,1.2449046321525705,29.190000534057614,1.2040863990408932,29.36000061035156,-4.517291274779337,28.8799991607666,
15751,2024-07-31,27.75,28.76000022888184,27.690000534057614,28.5,11124400.0,-0.02665732103754692,-1.459772433297521,1.0273979045280013,34.30893476865246,36.39911540594707,1.1090606409880301,1.616702138985513,2.3264439958246967,1.3014867864011812,14.130609899142085,1.0699996948242259,-0.9600982059080749,-1.4494998931884773,-2.9555362968315357,0.05653651045458119,-2.2025180950100065,-0.696481691366948,1.9200000762939453,3.0302767582773944,-39.30795534374149,0.7530182018215288,7,0.9300003051757812,1.7300004959106445,2.877499580383301,1.484999656677246,-1.2800006866455114,2,,-1.0396049326761467,28.51000022888184,1.2449046321525705,29.190000534057614,1.2040863990408932,29.36000061035156,
15752,2024-08-01,28.149999618530273,28.229999542236328,27.75,27.86000061035156,15523500.0,0.014414400667757565,1.1333367241839707,-0.38666534423828597,31.871836429854028,36.56161537351978,0.6750115123233549,1.101481985701021,1.9068457074140248,0.907765152005922,14.932664458454298,0.4799995422363281,-0.8832632715567641,-0.9405002593994141,-2.417302799326741,0.536302280527913,-1.6789015293630776,-0.20209898943575055,1.480400466918944,24.73115081908385,-12.407090495225013,0.7384012699636644,8,0.5300006866455078,1.2850008010864258,2.4900002479553223,1.0850000381469727,-1.6800003051757848,3,,-1.459772433297521,27.75,-1.0396049326761467,28.51000022888184,1.2449046321525705,29.190000534057614,
15753,2024-08-02,27.06999969482422,27.79999923706055,26.690000534057614,27.270000457763672,13867500.0,-0.03836589479010588,-1.3124995032941509,-0.6896601619278672,37.87574100880011,37.089919870389366,1.6283967126964711,2.0154607130412074,2.940753256329476,1.9847928815277527,16.235289770411494,1.4599990844726598,-0.8342338492256296,-1.8495001792907715,-3.432202284918141,-0.26679807366340214,-2.640851232104456,-1.0581491264770868,2.521592399597168,13.286689968342092,-26.073951105878802,0.7913510528136842,8,1.1100006103515625,1.8650007247924805,3.559999942779541,2.1649999618530273,-0.6000003814697301,4,,1.1333367241839707,28.149999618530273,-1.459772433297521,27.75,-1.0396049326761467,28.51000022888184,
15754,2024-08-05,25.93000030517578,27.26000022888184,25.93000030517578,27.26000022888184,10239300.0,-0.04211301819358371,-1.0000000000000053,6.6499742508917,27.397266090150936,36.58214876189197,2.5629081942348044,2.9615494383014536,4.0317463384416286,3.1213880705637393,18.13266939126324,1.3299999237060582,-0.8222016504894967,-2.7699995994567885,-4.711816246436872,-0.8281829524767055,-3.7409079229468283,-1.7990912759667488,3.545528126831055,0.0,-39.86960822474299,0.9709083234900411,8,1.869999885559082,2.625,4.6999993324279785,3.304999351501465,0.5399990081787074,0,,-1.3124995032941509,27.06999969482422,1.1333367241839707,28.149999618530273,-1.459772433297521,27.75,
15755,2024-08-06,25.770000457763672,26.15999984741211,25.76000022888184,26.01000022888184,7543000.0,-0.006170452970653217,-2.076917433884809,0.1804509660793106,25.801022055767845,35.32883368379414,2.5295932095670217,2.9698040275257256,4.162759156676607,3.2790944818729315,19.7438392411256,0.3999996185302699,-0.8326042778192395,-2.73699951171875,-5.025902495232469,-0.4480965282050313,-3.881451003475611,-1.5925480199618889,3.4927962866333004,0.33334096272774616,-39.775704016722585,1.1444514917568598,8,1.9449996948242188,2.6999998092651367,4.859999179840088,3.464999198913574,0.6999988555908168,1,,-1.0000000000000053,25.93000030517578,-1.3124995032941509,27.06999969482422,1.1333367241839707,28.149999618530273,
15756,2024-08-07,25.6299991607666,26.35000038146973,25.60000038146973,25.86000061035156,11057400.0,-0.00543272388475613,-4.172431483198959,0.9583402872151598,22.920205164606713,34.09114698564638,2.389426477475382,2.9491237214909702,4.266390884989015,3.417721354743641,20.391330231748228,0.75,-0.883135468927243,-2.6790007591247544,-5.2421312047728605,-0.11587031347664833,-3.9605659819488075,-1.3974355363007014,3.3525738623891606,1.1406383600566374,-38.42719726371194,1.2815652228240526,8,1.9450006484985387,2.52500057220459,5.000000476837158,3.820000648498535,0.8400001525878871,2,,-2.076917433884809,25.770000457763672,-1.0000000000000053,25.93000030517578,-1.3124995032941509,27.06999969482422,
15757,2024-08-08,26.28000068664551,26.79999923706055,25.8700008392334,26.559999465942386,13959600.0,0.025360965554533044,1.4473696098459654,1.2173783243633416,28.95150799862222,32.74745017370341,1.4883453144443273,2.141118763809221,3.5858558434572636,2.770430498305114,21.52141493433748,1.1700000762939489,-0.8990166396982744,-1.8589992523193324,-4.4893874545455255,0.7713889499068607,-3.174193353432429,-0.5438051512062358,2.364315072341647,30.90912085920899,-7.497923008242317,1.3151941011130965,8,1.294999122619629,1.87499904632568,4.349998950958248,3.3349990844726527,0.18999862670897727,3,,-4.172431483198959,25.6299991607666,-2.076917433884809,25.770000457763672,-1.0000000000000053,25.93000030517578,
15758,2024-08-09,26.46999931335449,26.559999465942386,25.82999992370605,26.290000915527344,7548500.0,0.007229780127270935,3.055567623699911,-0.6428542234332298,31.050234673499403,31.14697000384801,0.9446261813731418,1.7386137809936848,3.372060090734589,2.583157197495666,23.576239645093473,0.7299995422363352,-0.9737410024703514,-1.4775006294250517,-4.000955867140913,1.0459546082908098,-2.739228248282984,-0.21577301056711917,1.8698849078809268,52.40957902743551,18.352493514119743,1.2617276188579312,8,1.0300006866455114,1.650000572204597,4.160000324249271,3.3100004196167028,0.0,4,,1.4473696098459654,26.28000068664551,-4.172431483198959,25.6299991607666,-2.076917433884809,25.770000457763672,